677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,201400,821725715,3095,3095,3095,3095,1698
|
|
20240516,201300,821725715,3095,3095,3095,3095,0
|
|
20240516,201200,821725715,3095,3095,3095,3095,0
|
|
20240516,201100,821725715,3095,3095,3095,3095,0
|
|
20240516,201000,821725715,3095,3095,3095,3095,0
|
|
20240516,200900,821725715,3095,3095,3095,3095,0
|
|
20240516,200800,821725715,3095,3095,3095,3095,0
|
|
20240516,200700,821725715,3095,3095,3095,3095,0
|
|
20240516,200600,821725715,3095,3095,3095,3095,0
|
|
20240516,200500,821725715,3095,3095,3095,3095,0
|
|
20240516,200400,821725715,3095,3095,3095,3095,0
|
|
20240516,200300,821725715,3095,3095,3095,3095,0
|
|
20240516,200200,821725715,3095,3095,3095,3095,0
|
|
20240516,200100,821725715,3095,3095,3095,3095,0
|
|
20240516,200000,821725715,3095,3095,3095,3095,0
|
|
20240516,195900,821725715,3095,3095,3095,3095,0
|
|
20240516,195800,821725715,3095,3095,3095,3095,0
|
|
20240516,195700,821725715,3095,3095,3095,3095,0
|
|
20240516,195600,821725715,3095,3095,3095,3095,0
|
|
20240516,195500,821725715,3095,3095,3095,3095,0
|
|
20240516,195400,821725715,3095,3095,3095,3095,0
|
|
20240516,195300,821725715,3095,3095,3095,3095,0
|
|
20240516,195200,821725715,3095,3095,3095,3095,0
|
|
20240516,195100,821725715,3095,3095,3095,3095,0
|
|
20240516,195000,821725715,3095,3095,3095,3095,0
|
|
20240516,194900,821725715,3095,3095,3095,3095,0
|
|
20240516,194800,821725715,3095,3095,3095,3095,0
|
|
20240516,194700,821725715,3095,3095,3095,3095,0
|
|
20240516,194600,821725715,3095,3095,3095,3095,0
|
|
20240516,194500,821725715,3095,3095,3095,3095,0
|
|
20240516,194400,821725715,3095,3095,3095,3095,1698
|
|
20240516,194300,821725715,3095,3095,3095,3095,0
|
|
20240516,194200,821725715,3095,3095,3095,3095,0
|
|
20240516,194100,821725715,3095,3095,3095,3095,0
|
|
20240516,194000,821725715,3095,3095,3095,3095,0
|
|
20240516,193900,821725715,3095,3095,3095,3095,0
|
|
20240516,193800,821725715,3095,3095,3095,3095,0
|
|
20240516,193700,821725715,3095,3095,3095,3095,0
|
|
20240516,193600,821725715,3095,3095,3095,3095,0
|
|
20240516,193500,821725715,3095,3095,3095,3095,0
|
|
20240516,193400,821725715,3095,3095,3095,3095,0
|
|
20240516,193300,821725715,3095,3095,3095,3095,0
|
|
20240516,193200,821725715,3095,3095,3095,3095,0
|
|
20240516,193100,821725715,3095,3095,3095,3095,0
|
|
20240516,193000,821725715,3095,3095,3095,3095,0
|
|
20240516,192900,821725715,3095,3095,3095,3095,0
|
|
20240516,192800,821725715,3095,3095,3095,3095,0
|
|
20240516,192700,821725715,3095,3095,3095,3095,0
|
|
20240516,192600,821725715,3095,3095,3095,3095,0
|
|
20240516,192500,821725715,3095,3095,3095,3095,0
|
|
20240516,192400,821725715,3095,3095,3095,3095,0
|
|
20240516,192300,821725715,3095,3095,3095,3095,0
|
|
20240516,192200,821725715,3095,3095,3095,3095,0
|
|
20240516,192100,821725715,3095,3095,3095,3095,0
|
|
20240516,192000,821725715,3095,3095,3095,3095,0
|
|
20240516,191900,821725715,3095,3095,3095,3095,0
|
|
20240516,191800,821725715,3095,3095,3095,3095,0
|
|
20240516,191700,821725715,3095,3095,3095,3095,0
|
|
20240516,191600,821725715,3095,3095,3095,3095,0
|
|
20240516,191500,821725715,3095,3095,3095,3095,0
|
|
20240516,191400,821725715,3095,3095,3095,3095,1698
|
|
20240516,191300,821725715,3095,3095,3095,3095,0
|
|
20240516,191200,821725715,3095,3095,3095,3095,0
|
|
20240516,191100,821725715,3095,3095,3095,3095,0
|
|
20240516,191000,821725715,3095,3095,3095,3095,0
|
|
20240516,190900,821725715,3095,3095,3095,3095,0
|
|
20240516,190800,821725715,3095,3095,3095,3095,0
|
|
20240516,190700,821725715,3095,3095,3095,3095,0
|
|
20240516,190600,821725715,3095,3095,3095,3095,0
|
|
20240516,190500,821725715,3095,3095,3095,3095,0
|
|
20240516,190400,821725715,3095,3095,3095,3095,0
|
|
20240516,190300,821725715,3095,3095,3095,3095,0
|
|
20240516,190200,821725715,3095,3095,3095,3095,0
|
|
20240516,190100,821725715,3095,3095,3095,3095,0
|
|
20240516,190000,821725715,3095,3095,3095,3095,0
|
|
20240516,185900,821725715,3095,3095,3095,3095,0
|
|
20240516,185800,821725715,3095,3095,3095,3095,0
|
|
20240516,185700,821725715,3095,3095,3095,3095,0
|
|
20240516,185600,821725715,3095,3095,3095,3095,0
|
|
20240516,185500,821725715,3095,3095,3095,3095,0
|
|
20240516,185400,821725715,3095,3095,3095,3095,0
|
|
20240516,185300,821725715,3095,3095,3095,3095,0
|
|
20240516,185200,821725715,3095,3095,3095,3095,0
|
|
20240516,185100,821725715,3095,3095,3095,3095,0
|
|
20240516,185000,821725715,3095,3095,3095,3095,0
|
|
20240516,184900,821725715,3095,3095,3095,3095,0
|
|
20240516,184800,821725715,3095,3095,3095,3095,0
|
|
20240516,184700,821725715,3095,3095,3095,3095,0
|
|
20240516,184600,821725715,3095,3095,3095,3095,0
|
|
20240516,184500,821725715,3095,3095,3095,3095,0
|
|
20240516,184400,821725715,3095,3095,3095,3095,1698
|
|
20240516,184300,821725715,3095,3095,3095,3095,0
|
|
20240516,184200,821725715,3095,3095,3095,3095,0
|
|
20240516,184100,821725715,3095,3095,3095,3095,0
|
|
20240516,184000,821725715,3095,3095,3095,3095,0
|
|
20240516,183900,821725715,3095,3095,3095,3095,0
|
|
20240516,183800,821725715,3095,3095,3095,3095,0
|
|
20240516,183700,821725715,3095,3095,3095,3095,0
|
|
20240516,183600,821725715,3095,3095,3095,3095,0
|
|
20240516,183500,821725715,3095,3095,3095,3095,0
|
|
20240516,183400,821725715,3095,3095,3095,3095,0
|
|
20240516,183300,821725715,3095,3095,3095,3095,0
|
|
20240516,183200,821725715,3095,3095,3095,3095,0
|
|
20240516,183100,821725715,3095,3095,3095,3095,0
|
|
20240516,183000,821725715,3095,3095,3095,3095,0
|
|
20240516,182900,821725715,3095,3095,3095,3095,0
|
|
20240516,182800,821725715,3095,3095,3095,3095,0
|
|
20240516,182700,821725715,3095,3095,3095,3095,0
|
|
20240516,182600,821725715,3095,3095,3095,3095,0
|
|
20240516,182500,821725715,3095,3095,3095,3095,0
|
|
20240516,182400,821725715,3095,3095,3095,3095,0
|
|
20240516,182300,821725715,3095,3095,3095,3095,0
|
|
20240516,182200,821725715,3095,3095,3095,3095,0
|
|
20240516,182100,821725715,3095,3095,3095,3095,0
|
|
20240516,182000,821725715,3095,3095,3095,3095,0
|
|
20240516,181900,821725715,3095,3095,3095,3095,0
|
|
20240516,181800,821725715,3095,3095,3095,3095,0
|
|
20240516,181700,821725715,3095,3095,3095,3095,0
|
|
20240516,181600,821725715,3095,3095,3095,3095,0
|
|
20240516,181500,821725715,3095,3095,3095,3095,0
|
|
20240516,181400,821725715,3095,3095,3095,3095,1698
|
|
20240516,181300,821725715,3095,3095,3095,3095,0
|
|
20240516,181200,821725715,3095,3095,3095,3095,0
|
|
20240516,181100,821725715,3095,3095,3095,3095,0
|
|
20240516,181000,821725715,3095,3095,3095,3095,0
|
|
20240516,180900,821725715,3095,3095,3095,3095,0
|
|
20240516,180800,821725715,3095,3095,3095,3095,0
|
|
20240516,180700,821725715,3095,3095,3095,3095,0
|
|
20240516,180600,821725715,3095,3095,3095,3095,0
|
|
20240516,180500,821725715,3095,3095,3095,3095,0
|
|
20240516,180400,821725715,3095,3095,3095,3095,0
|
|
20240516,180300,821725715,3095,3095,3095,3095,0
|
|
20240516,180200,821725715,3095,3095,3095,3095,0
|
|
20240516,180100,821725715,3095,3095,3095,3095,0
|
|
20240516,180000,821725715,3095,3095,3095,3095,0
|
|
20240516,175900,821725715,3095,3095,3095,3095,0
|
|
20240516,175800,821725715,3095,3095,3095,3095,0
|
|
20240516,175700,821725715,3095,3095,3095,3095,0
|
|
20240516,175600,821725715,3095,3095,3095,3095,0
|
|
20240516,175500,821725715,3095,3095,3095,3095,0
|
|
20240516,175400,821725715,3095,3095,3095,3095,0
|
|
20240516,175300,821725715,3095,3095,3095,3095,0
|
|
20240516,175200,821725715,3095,3095,3095,3095,0
|
|
20240516,175100,821725715,3095,3095,3095,3095,0
|
|
20240516,175000,821725715,3095,3095,3095,3095,0
|
|
20240516,174900,821725715,3095,3095,3095,3095,0
|
|
20240516,174800,821725715,3095,3095,3095,3095,0
|
|
20240516,174700,821725715,3095,3095,3095,3095,0
|
|
20240516,174600,821725715,3095,3095,3095,3095,0
|
|
20240516,174500,821725715,3095,3095,3095,3095,0
|
|
20240516,174400,821725715,3095,3095,3095,3095,1698
|
|
20240516,174300,821725715,3095,3095,3095,3095,0
|
|
20240516,174200,821725715,3095,3095,3095,3095,0
|
|
20240516,174100,821725715,3095,3095,3095,3095,0
|
|
20240516,174000,821725715,3095,3095,3095,3095,0
|
|
20240516,173900,821725715,3095,3095,3095,3095,0
|
|
20240516,173800,821725715,3095,3095,3095,3095,0
|
|
20240516,173700,821725715,3095,3095,3095,3095,0
|
|
20240516,173600,821725715,3095,3095,3095,3095,0
|
|
20240516,173500,821725715,3095,3095,3095,3095,0
|
|
20240516,173400,821725715,3095,3095,3095,3095,0
|
|
20240516,173300,821725715,3095,3095,3095,3095,0
|
|
20240516,173200,821725715,3095,3095,3095,3095,0
|
|
20240516,173100,821725715,3095,3095,3095,3095,0
|
|
20240516,173000,821725715,3095,3095,3095,3095,0
|
|
20240516,172900,821725715,3095,3095,3095,3095,0
|
|
20240516,172800,821725715,3095,3095,3095,3095,0
|
|
20240516,172700,821725715,3095,3095,3095,3095,0
|
|
20240516,172600,821725715,3095,3095,3095,3095,0
|
|
20240516,172500,821725715,3095,3095,3095,3095,0
|
|
20240516,172400,821725715,3095,3095,3095,3095,0
|
|
20240516,172300,821725715,3095,3095,3095,3095,0
|
|
20240516,172200,821725715,3095,3095,3095,3095,0
|
|
20240516,172100,821725715,3095,3095,3095,3095,0
|
|
20240516,172000,821725715,3095,3095,3095,3095,0
|
|
20240516,171900,821725715,3095,3095,3095,3095,0
|
|
20240516,171800,821725715,3095,3095,3095,3095,0
|
|
20240516,171700,821725715,3095,3095,3095,3095,0
|
|
20240516,171600,821725715,3095,3095,3095,3095,0
|
|
20240516,171500,821725715,3095,3095,3095,3095,0
|
|
20240516,171400,821725715,3095,3095,3095,3095,1698
|
|
20240516,171300,821725715,3095,3095,3095,3095,0
|
|
20240516,171200,821725715,3095,3095,3095,3095,0
|
|
20240516,171100,821725715,3095,3095,3095,3095,0
|
|
20240516,171000,821725715,3095,3095,3095,3095,0
|
|
20240516,170900,821725715,3095,3095,3095,3095,0
|
|
20240516,170800,821725715,3095,3095,3095,3095,0
|
|
20240516,170700,821725715,3095,3095,3095,3095,0
|
|
20240516,170600,821725715,3095,3095,3095,3095,0
|
|
20240516,170500,821725715,3095,3095,3095,3095,0
|
|
20240516,170400,821725715,3095,3095,3095,3095,0
|
|
20240516,170300,821725715,3095,3095,3095,3095,0
|
|
20240516,170200,821725715,3095,3095,3095,3095,0
|
|
20240516,170100,821725715,3095,3095,3095,3095,0
|
|
20240516,170000,821725715,3095,3095,3095,3095,0
|
|
20240516,165900,821725715,3095,3095,3095,3095,0
|
|
20240516,165800,821725715,3095,3095,3095,3095,0
|
|
20240516,165700,821725715,3095,3095,3095,3095,0
|
|
20240516,165600,821725715,3095,3095,3095,3095,0
|
|
20240516,165500,821725715,3095,3095,3095,3095,0
|
|
20240516,165400,821725715,3095,3095,3095,3095,0
|
|
20240516,165300,821725715,3095,3095,3095,3095,0
|
|
20240516,165200,821725715,3095,3095,3095,3095,0
|
|
20240516,165100,821725715,3095,3095,3095,3095,0
|
|
20240516,165000,821725715,3095,3095,3095,3095,0
|
|
20240516,164900,821725715,3095,3095,3095,3095,0
|
|
20240516,164800,821725715,3095,3095,3095,3095,0
|
|
20240516,164700,821725715,3095,3095,3095,3095,0
|
|
20240516,164600,821725715,3095,3095,3095,3095,0
|
|
20240516,164500,821725715,3095,3095,3095,3095,0
|
|
20240516,164400,821725715,3095,3095,3095,3095,1698
|
|
20240516,164300,821725715,3095,3095,3095,3095,0
|
|
20240516,164200,821725715,3095,3095,3095,3095,0
|
|
20240516,164100,821725715,3095,3095,3095,3095,0
|
|
20240516,164000,821725715,3095,3095,3095,3095,0
|
|
20240516,163900,821725715,3095,3095,3095,3095,0
|
|
20240516,163800,821725715,3095,3095,3095,3095,0
|
|
20240516,163700,821725715,3095,3095,3095,3095,0
|
|
20240516,163600,821725715,3095,3095,3095,3095,0
|
|
20240516,163500,821725715,3095,3095,3095,3095,0
|
|
20240516,163400,821725715,3095,3095,3095,3095,0
|
|
20240516,163300,821725715,3095,3095,3095,3095,0
|
|
20240516,163200,821725715,3095,3095,3095,3095,0
|
|
20240516,163100,821725715,3095,3095,3095,3095,0
|
|
20240516,163000,821725715,3095,3095,3095,3095,0
|
|
20240516,162900,821725715,3095,3095,3095,3095,0
|
|
20240516,162800,821725715,3095,3095,3095,3095,0
|
|
20240516,162700,821725715,3095,3095,3095,3095,0
|
|
20240516,162600,821725715,3095,3095,3095,3095,0
|
|
20240516,162500,821725715,3095,3095,3095,3095,0
|
|
20240516,162400,821725715,3095,3095,3095,3095,0
|
|
20240516,162300,821725715,3095,3095,3095,3095,0
|
|
20240516,162200,821725715,3095,3095,3095,3095,0
|
|
20240516,162100,821725715,3095,3095,3095,3095,0
|
|
20240516,162000,821725715,3095,3095,3095,3095,0
|
|
20240516,161900,821725715,3095,3095,3095,3095,0
|
|
20240516,161800,821725715,3095,3095,3095,3095,0
|
|
20240516,161700,821725715,3095,3095,3095,3095,0
|
|
20240516,161600,821725715,3095,3095,3095,3095,0
|
|
20240516,161500,821725715,3095,3095,3095,3095,0
|
|
20240516,161400,821725715,3095,3095,3095,3095,1698
|
|
20240516,161300,821725715,3095,3095,3095,3095,0
|
|
20240516,161200,821725715,3095,3095,3095,3095,0
|
|
20240516,161100,821725715,3095,3095,3095,3095,0
|
|
20240516,161000,821725715,3095,3095,3095,3095,0
|
|
20240516,160900,821725715,3095,3095,3095,3095,0
|
|
20240516,160800,821725715,3095,3095,3095,3095,0
|
|
20240516,160700,821725715,3095,3095,3095,3095,0
|
|
20240516,160600,821725715,3095,3095,3095,3095,0
|
|
20240516,160500,821725715,3095,3095,3095,3095,0
|
|
20240516,160400,821725715,3095,3095,3095,3095,0
|
|
20240516,160300,821725715,3095,3095,3095,3095,0
|
|
20240516,160200,821725715,3095,3095,3095,3095,0
|
|
20240516,160100,821725715,3095,3095,3095,3095,0
|
|
20240516,160000,821725715,3095,3095,3095,3095,0
|
|
20240516,155900,821725715,3095,3095,3095,3095,0
|
|
20240516,155800,821725715,3095,3095,3095,3095,0
|
|
20240516,155700,821725715,3095,3095,3095,3095,0
|
|
20240516,155600,821725715,3095,3095,3095,3095,0
|
|
20240516,155500,821725715,3095,3095,3095,3095,0
|
|
20240516,155400,821725715,3095,3095,3095,3095,0
|
|
20240516,155300,821725715,3095,3095,3095,3095,0
|
|
20240516,155200,821725715,3095,3095,3095,3095,0
|
|
20240516,155100,821725715,3095,3095,3095,3095,0
|
|
20240516,155000,821725715,3095,3095,3095,3095,0
|
|
20240516,154900,821725715,3095,3095,3095,3095,0
|
|
20240516,154800,821725715,3095,3095,3095,3095,0
|
|
20240516,154700,821725715,3095,3095,3095,3095,0
|
|
20240516,154600,821725715,3095,3095,3095,3095,0
|
|
20240516,154500,821725715,3095,3095,3095,3095,0
|
|
20240516,154400,821725715,3095,3095,3095,3095,1698
|
|
20240516,154300,821725715,3095,3095,3095,3095,0
|
|
20240516,154200,821725715,3095,3095,3095,3095,0
|
|
20240516,154100,821725715,3095,3095,3095,3095,0
|
|
20240516,154000,821725715,3095,3095,3095,3095,0
|
|
20240516,153900,821725715,3095,3095,3095,3095,0
|
|
20240516,153800,821725715,3095,3095,3095,3095,0
|
|
20240516,153700,821725715,3095,3095,3095,3095,0
|
|
20240516,153600,821725715,3095,3095,3095,3095,0
|
|
20240516,153500,821725715,3095,3095,3095,3095,0
|
|
20240516,153400,821725715,3095,3095,3095,3095,0
|
|
20240516,153300,821725715,3095,3095,3095,3095,0
|
|
20240516,153200,821725715,3095,3095,3095,3095,0
|
|
20240516,153100,821725715,3095,3095,3095,3095,0
|
|
20240516,153000,821725715,3095,3095,3095,3095,1698
|
|
20240516,152900,816470405,3095,3095,3095,3095,0
|
|
20240516,152800,816470405,3095,3095,3095,3095,0
|
|
20240516,152700,816470405,3095,3095,3095,3095,0
|
|
20240516,152600,816470405,3095,3095,3095,3095,0
|
|
20240516,152500,816470405,3095,3095,3095,3095,0
|
|
20240516,152400,816470405,3095,3095,3095,3095,0
|
|
20240516,152300,816470405,3095,3095,3095,3095,0
|
|
20240516,152200,816470405,3095,3095,3095,3095,0
|
|
20240516,152100,816470405,3095,3095,3095,3095,0
|
|
20240516,152000,816470405,3095,3095,3095,3095,0
|
|
20240516,151900,816470405,3095,3105,3105,3090,736
|
|
20240516,151800,814186620,3105,3085,3105,3085,333
|
|
20240516,151700,813155895,3085,3085,3105,3085,1980
|
|
20240516,151600,807046835,3085,3085,3100,3085,1512
|
|
20240516,151500,802382295,3085,3090,3100,3085,1439
|
|
20240516,151400,797940345,3085,3095,3105,3085,2194
|
|
20240516,151300,791157920,3090,3095,3100,3085,242
|
|
20240516,151200,790410045,3085,3100,3100,3085,260
|
|
20240516,151100,789606735,3090,3090,3100,3085,1758
|
|
20240516,151000,784167440,3095,3085,3100,3085,801
|
|
20240516,150900,781694135,3085,3085,3100,3080,3218
|
|
20240516,150800,771751685,3100,3095,3100,3080,18170
|
|
20240516,150700,715644475,3095,3095,3100,3095,351
|
|
20240516,150600,714558115,3095,3095,3095,3095,699
|
|
20240516,150500,712394710,3095,3095,3100,3095,1026
|
|
20240516,150400,709219215,3095,3095,3100,3090,273
|
|
20240516,150300,708374415,3095,3095,3095,3095,650
|
|
20240516,150200,706362665,3095,3095,3105,3095,1037
|
|
20240516,150100,703153115,3095,3095,3095,3095,322
|
|
20240516,150000,702156525,3100,3095,3105,3090,723
|
|
20240516,145900,699918660,3095,3100,3100,3090,5768
|
|
20240516,145800,682090675,3095,3100,3105,3095,319
|
|
20240516,145700,681102385,3095,3095,3100,3095,408
|
|
20240516,145600,679839525,3095,3100,3100,3095,1322
|
|
20240516,145500,675746120,3095,3095,3095,3095,145
|
|
20240516,145400,675297345,3095,3095,3100,3095,581
|
|
20240516,145300,673498240,3095,3095,3095,3095,1252
|
|
20240516,145200,669623300,3095,3095,3100,3095,399
|
|
20240516,145100,668388290,3095,3095,3100,3095,565
|
|
20240516,145000,666639610,3095,3095,3095,3095,239
|
|
20240516,144900,665899905,3095,3095,3095,3095,1181
|
|
20240516,144800,662244710,3095,3095,3105,3095,1391
|
|
20240516,144700,657935540,3095,3095,3095,3095,518
|
|
20240516,144600,656332330,3095,3095,3100,3095,1247
|
|
20240516,144500,652472850,3100,3095,3100,3095,399
|
|
20240516,144400,651237925,3095,3095,3100,3095,702
|
|
20240516,144300,649065210,3095,3095,3100,3095,3551
|
|
20240516,144200,638074350,3095,3100,3100,3095,389
|
|
20240516,144100,636870305,3095,3095,3095,3095,1291
|
|
20240516,144000,632874660,3100,3095,3100,3095,828
|
|
20240516,143900,630311990,3095,3095,3095,3095,563
|
|
20240516,143800,628569505,3095,3095,3100,3095,561
|
|
20240516,143700,626833200,3100,3095,3100,3095,609
|
|
20240516,143600,624947185,3095,3100,3100,3095,1665
|
|
20240516,143500,619789065,3095,3095,3095,3095,328
|
|
20240516,143400,618773905,3095,3095,3095,3095,480
|
|
20240516,143300,617288305,3095,3095,3095,3095,368
|
|
20240516,143200,616149345,3095,3095,3095,3095,130
|
|
20240516,143100,615746995,3095,3095,3095,3095,300
|
|
20240516,143000,614818495,3095,3095,3095,3090,307
|
|
20240516,142900,613869100,3095,3095,3095,3090,134
|
|
20240516,142800,613454675,3095,3095,3095,3090,305
|
|
20240516,142700,612511145,3095,3095,3095,3090,448
|
|
20240516,142600,611124910,3095,3090,3100,3090,1100
|
|
20240516,142500,607722405,3090,3090,3095,3090,512
|
|
20240516,142400,606139600,3090,3090,3095,3090,388
|
|
20240516,142300,604940630,3090,3090,3090,3090,504
|
|
20240516,142200,603383270,3090,3090,3090,3090,1327
|
|
20240516,142100,599282840,3090,3095,3095,3090,10181
|
|
20240516,142000,567775335,3100,3100,3100,3100,1514
|
|
20240516,141900,563081935,3100,3100,3100,3100,1637
|
|
20240516,141800,558007235,3100,3100,3105,3100,1117
|
|
20240516,141700,554544210,3105,3105,3105,3100,1167
|
|
20240516,141600,550920760,3100,3105,3105,3100,1745
|
|
20240516,141500,545503350,3105,3105,3105,3105,266
|
|
20240516,141400,544677420,3105,3105,3105,3105,59
|
|
20240516,141300,544494225,3105,3105,3105,3105,65
|
|
20240516,141200,544292400,3105,3110,3110,3105,197
|
|
20240516,141100,543680705,3105,3105,3110,3105,78
|
|
20240516,141000,543438415,3105,3105,3105,3105,196
|
|
20240516,140900,542829835,3105,3105,3110,3105,171
|
|
20240516,140800,542298635,3105,3105,3105,3105,83
|
|
20240516,140700,542040920,3105,3105,3105,3105,200
|
|
20240516,140600,541419920,3105,3110,3110,3105,111
|
|
20240516,140500,541075235,3105,3105,3105,3100,1630
|
|
20240516,140400,536014170,3105,3105,3105,3105,425
|
|
20240516,140300,534694545,3105,3105,3105,3105,106
|
|
20240516,140200,534365415,3105,3105,3105,3105,543
|
|
20240516,140100,532679400,3105,3105,3105,3105,106
|
|
20240516,140000,532350270,3105,3105,3105,3105,72
|
|
20240516,135900,532126710,3105,3105,3105,3105,214
|
|
20240516,135800,531462240,3105,3105,3110,3105,113
|
|
20240516,135700,531111340,3105,3105,3105,3105,44
|
|
20240516,135600,530974720,3105,3105,3105,3105,217
|
|
20240516,135500,530300935,3110,3105,3110,3105,67
|
|
20240516,135400,530092895,3105,3105,3110,3105,198
|
|
20240516,135300,529478090,3105,3105,3105,3105,57
|
|
20240516,135200,529301105,3105,3105,3105,3105,178
|
|
20240516,135100,528748415,3105,3105,3105,3105,154
|
|
20240516,135000,528270245,3105,3105,3110,3105,65
|
|
20240516,134900,528068385,3105,3105,3105,3105,966
|
|
20240516,134800,525068955,3105,3105,3110,3105,120
|
|
20240516,134700,524696350,3105,3105,3105,3105,84
|
|
20240516,134600,524435530,3105,3105,3105,3105,147
|
|
20240516,134500,523979095,3105,3105,3105,3105,106
|
|
20240516,134400,523649965,3105,3105,3105,3105,194
|
|
20240516,134300,523047595,3105,3105,3105,3105,130
|
|
20240516,134200,522643945,3105,3110,3110,3105,70
|
|
20240516,134100,522426570,3105,3105,3105,3105,213
|
|
20240516,134000,521765205,3105,3105,3110,3105,106
|
|
20240516,133900,521436070,3105,3105,3105,3105,46
|
|
20240516,133800,521293240,3105,3110,3110,3105,811
|
|
20240516,133700,518772745,3110,3110,3110,3110,182
|
|
20240516,133600,518206725,3110,3110,3110,3110,115
|
|
20240516,133500,517849075,3110,3110,3110,3110,213
|
|
20240516,133400,517186645,3110,3110,3110,3110,69
|
|
20240516,133300,516972055,3110,3110,3110,3110,129
|
|
20240516,133200,516570865,3110,3110,3110,3110,156
|
|
20240516,133100,516085705,3110,3115,3115,3110,117
|
|
20240516,133000,515721780,3110,3110,3110,3110,296
|
|
20240516,132900,514801220,3110,3115,3115,3110,449
|
|
20240516,132800,513404025,3110,3110,3110,3110,128
|
|
20240516,132700,513005945,3110,3110,3110,3110,694
|
|
20240516,132600,510847605,3110,3110,3115,3110,73
|
|
20240516,132500,510620565,3110,3110,3110,3110,169
|
|
20240516,132400,510094975,3110,3105,3110,3105,659
|
|
20240516,132300,508045915,3105,3110,3110,3100,66
|
|
20240516,132200,507841090,3110,3100,3110,3100,1037
|
|
20240516,132100,504622630,3100,3105,3105,3100,23551
|
|
20240516,132000,431593025,3105,3105,3105,3105,17
|
|
20240516,131900,431540240,3110,3110,3110,3110,0
|
|
20240516,131800,431540240,3110,3110,3110,3110,0
|
|
20240516,131700,431540240,3110,3110,3110,3105,92
|
|
20240516,131600,431254205,3110,3110,3110,3110,159
|
|
20240516,131500,430759715,3110,3110,3110,3110,693
|
|
20240516,131400,428604485,3115,3110,3115,3110,162
|
|
20240516,131300,428100575,3110,3110,3110,3110,37
|
|
20240516,131200,427985505,3110,3110,3110,3110,0
|
|
20240516,131100,427985505,3110,3110,3110,3110,17
|
|
20240516,131000,427932635,3115,3115,3115,3115,10
|
|
20240516,130900,427901485,3115,3115,3115,3110,267
|
|
20240516,130800,427069825,3110,3115,3115,3110,23
|
|
20240516,130700,426998270,3110,3110,3115,3110,131
|
|
20240516,130600,426590810,3110,3110,3110,3110,10
|
|
20240516,130500,426559710,3110,3115,3115,3110,35
|
|
20240516,130400,426450840,3110,3110,3110,3110,1160
|
|
20240516,130300,422843240,3110,3110,3110,3110,0
|
|
20240516,130200,422843240,3110,3110,3115,3110,236
|
|
20240516,130100,422108775,3110,3110,3115,3110,75
|
|
20240516,130000,421875515,3110,3110,3110,3110,334
|
|
20240516,125900,420836775,3110,3110,3115,3110,1570
|
|
20240516,125800,415952825,3110,3110,3110,3110,765
|
|
20240516,125700,413573675,3115,3115,3115,3115,624
|
|
20240516,125600,411629915,3115,3110,3115,3110,20
|
|
20240516,125500,411567705,3110,3110,3110,3110,2
|
|
20240516,125400,411561485,3115,3115,3115,3115,0
|
|
20240516,125300,411561485,3115,3110,3115,3110,514
|
|
20240516,125200,409960460,3115,3110,3115,3110,51
|
|
20240516,125100,409801760,3110,3110,3115,3110,226
|
|
20240516,125000,409098825,3115,3110,3115,3110,72
|
|
20240516,124900,408874885,3115,3110,3115,3110,374
|
|
20240516,124800,407710875,3110,3110,3110,3110,5
|
|
20240516,124700,407695325,3110,3110,3110,3110,17
|
|
20240516,124600,407642455,3110,3110,3110,3110,928
|
|
20240516,124500,404756375,3110,3110,3110,3110,52
|
|
20240516,124400,404594655,3110,3110,3115,3110,169
|
|
20240516,124300,404069060,3115,3115,3115,3115,54
|
|
20240516,124200,403900850,3115,3110,3115,3110,153
|
|
20240516,124100,403424270,3110,3110,3110,3110,19
|
|
20240516,124000,403365180,3115,3115,3115,3115,15
|
|
20240516,123900,403318455,3115,3115,3115,3115,0
|
|
20240516,123800,403318455,3115,3110,3115,3110,517
|
|
20240516,123700,401710520,3110,3110,3110,3110,0
|
|
20240516,123600,401710520,3110,3115,3115,3110,73
|
|
20240516,123500,401483475,3115,3110,3115,3110,48
|
|
20240516,123400,401334045,3110,3110,3110,3110,0
|
|
20240516,123300,401334045,3110,3110,3110,3110,0
|
|
20240516,123200,401334045,3110,3110,3110,3110,123
|
|
20240516,123100,400951515,3110,3110,3115,3110,53
|
|
20240516,123000,400786680,3110,3110,3110,3110,39
|
|
20240516,122900,400665390,3110,3105,3110,3105,1931
|
|
20240516,122800,394660425,3110,3110,3110,3110,0
|
|
20240516,122700,394660425,3110,3110,3110,3110,0
|
|
20240516,122600,394660425,3110,3105,3110,3105,149
|
|
20240516,122500,394197120,3105,3105,3105,3105,0
|
|
20240516,122400,394197120,3105,3105,3105,3105,0
|
|
20240516,122300,394197120,3105,3105,3105,3105,18
|
|
20240516,122200,394141230,3105,3105,3105,3105,1
|
|
20240516,122100,394138125,3105,3105,3105,3105,70
|
|
20240516,122000,393920775,3105,3105,3105,3105,17
|
|
20240516,121900,393867990,3105,3105,3105,3105,0
|
|
20240516,121800,393867990,3105,3105,3105,3105,5
|
|
20240516,121700,393852465,3105,3105,3105,3105,18
|
|
20240516,121600,393796575,3105,3105,3105,3105,5
|
|
20240516,121500,393781050,3105,3105,3105,3105,0
|
|
20240516,121400,393781050,3105,3105,3105,3105,17
|
|
20240516,121300,393728265,3105,3105,3105,3105,71
|
|
20240516,121200,393507810,3105,3105,3105,3105,0
|
|
20240516,121100,393507810,3105,3110,3110,3105,81
|
|
20240516,121000,393255990,3105,3105,3105,3105,0
|
|
20240516,120900,393255990,3105,3105,3105,3105,2
|
|
20240516,120800,393249780,3105,3105,3105,3105,18
|
|
20240516,120700,393193890,3105,3105,3105,3105,1
|
|
20240516,120600,393190785,3105,3105,3110,3105,1290
|
|
20240516,120500,389185325,3105,3105,3105,3105,17
|
|
20240516,120400,389132540,3110,3110,3110,3110,0
|
|
20240516,120300,389132540,3110,3110,3110,3110,1
|
|
20240516,120200,389129430,3110,3105,3110,3105,43
|
|
20240516,120100,388995840,3110,3110,3110,3110,0
|
|
20240516,120000,388995840,3110,3110,3110,3110,0
|
|
20240516,115900,388995840,3110,3105,3110,3105,23
|
|
20240516,115800,388924395,3110,3105,3110,3105,737
|
|
20240516,115700,386635180,3110,3110,3110,3110,160
|
|
20240516,115600,386137580,3110,3110,3110,3105,876
|
|
20240516,115500,383413330,3110,3110,3110,3110,1826
|
|
20240516,115400,377734470,3110,3110,3110,3110,0
|
|
20240516,115300,377734470,3110,3110,3110,3110,129
|
|
20240516,115200,377333280,3110,3110,3110,3110,1000
|
|
20240516,115100,374223280,3110,3110,3115,3110,81
|
|
20240516,115000,373971365,3110,3110,3110,3110,23
|
|
20240516,114900,373899835,3115,3110,3115,3110,207
|
|
20240516,114800,373256060,3110,3110,3110,3110,0
|
|
20240516,114700,373256060,3110,3110,3110,3110,763
|
|
20240516,114600,370883130,3115,3115,3115,3115,158
|
|
20240516,114500,370390960,3115,3110,3115,3110,6714
|
|
20240516,114400,349509460,3105,3105,3105,3105,1894
|
|
20240516,114300,343628590,3110,3105,3110,3105,121
|
|
20240516,114200,343252635,3110,3110,3110,3105,121
|
|
20240516,114100,342876380,3105,3105,3105,3105,17
|
|
20240516,114000,342823595,3105,3105,3105,3105,0
|
|
20240516,113900,342823595,3105,3105,3105,3105,0
|
|
20240516,113800,342823595,3105,3105,3105,3105,18
|
|
20240516,113700,342767705,3105,3105,3105,3105,0
|
|
20240516,113600,342767705,3105,3105,3105,3105,70
|
|
20240516,113500,342550355,3105,3105,3105,3105,17
|
|
20240516,113400,342497570,3105,3105,3105,3105,1
|
|
20240516,113300,342494465,3105,3105,3105,3105,1700
|
|
20240516,113200,337215965,3105,3105,3110,3105,2022
|
|
20240516,113100,330937630,3105,3105,3105,3105,0
|
|
20240516,113000,330937630,3105,3105,3105,3105,3
|
|
20240516,112900,330928315,3105,3110,3110,3105,344
|
|
20240516,112800,329860190,3105,3105,3110,3105,152
|
|
20240516,112700,329388225,3110,3110,3110,3100,830
|
|
20240516,112600,326812135,3100,3100,3100,3100,17
|
|
20240516,112500,326759435,3110,3105,3110,3100,588
|
|
20240516,112400,324933315,3105,3105,3105,3105,19
|
|
20240516,112300,324874320,3105,3105,3105,3105,18
|
|
20240516,112200,324818430,3105,3105,3105,3105,500
|
|
20240516,112100,323265930,3110,3110,3110,3110,40
|
|
20240516,112000,323141530,3105,3105,3105,3105,88
|
|
20240516,111900,322868290,3110,3110,3110,3110,320
|
|
20240516,111800,321873090,3105,3105,3105,3105,6
|
|
20240516,111700,321854460,3105,3105,3105,3105,18
|
|
20240516,111600,321798570,3110,3110,3110,3110,200
|
|
20240516,111500,321176570,3115,3110,3115,3110,303
|
|
20240516,111400,320234230,3105,3105,3105,3105,17
|
|
20240516,111300,320181445,3110,3110,3110,3110,3288
|
|
20240516,111200,309955765,3115,3115,3115,3115,11
|
|
20240516,111100,309921500,3110,3110,3110,3110,96
|
|
20240516,111000,309622940,3110,3115,3115,3110,211
|
|
20240516,110900,308966695,3115,3115,3115,3115,0
|
|
20240516,110800,308966695,3115,3110,3115,3105,1806
|
|
20240516,110700,303350020,3105,3105,3110,3105,113
|
|
20240516,110600,302999005,3110,3110,3110,3110,0
|
|
20240516,110500,302999005,3110,3105,3110,3105,94
|
|
20240516,110400,302707110,3110,3110,3110,3110,6
|
|
20240516,110300,302688450,3115,3110,3115,3105,2390
|
|
20240516,110200,295252725,3110,3095,3115,3095,29155
|
|
20240516,110100,204712830,3100,3100,3100,3100,1
|
|
20240516,110000,204709730,3095,3095,3095,3095,1
|
|
20240516,105900,204706635,3090,3090,3090,3090,17
|
|
20240516,105800,204654105,3095,3090,3095,3090,449
|
|
20240516,105700,203264800,3090,3100,3100,3090,6658
|
|
20240516,105600,182676790,3095,3095,3095,3095,18
|
|
20240516,105500,182621080,3100,3100,3100,3100,10
|
|
20240516,105400,182590080,3100,3100,3100,3100,0
|
|
20240516,105300,182590080,3100,3095,3100,3095,1471
|
|
20240516,105200,178031065,3095,3095,3095,3095,50
|
|
20240516,105100,177876315,3100,3100,3100,3100,77
|
|
20240516,105000,177637615,3095,3095,3095,3095,89
|
|
20240516,104900,177362160,3100,3100,3100,3100,9
|
|
20240516,104800,177334260,3100,3100,3100,3100,193
|
|
20240516,104700,176735960,3095,3095,3095,3095,39
|
|
20240516,104600,176615255,3095,3095,3095,3095,500
|
|
20240516,104500,175067755,3095,3095,3095,3095,500
|
|
20240516,104400,173520255,3095,3095,3095,3095,18
|
|
20240516,104300,173464545,3095,3095,3095,3095,0
|
|
20240516,104200,173464545,3095,3100,3100,3095,74
|
|
20240516,104100,173235495,3100,3095,3100,3095,112
|
|
20240516,104000,172888565,3100,3095,3100,3095,13
|
|
20240516,103900,172848315,3095,3095,3095,3095,1
|
|
20240516,103800,172845220,3100,3095,3100,3095,37
|
|
20240516,103700,172730700,3100,3100,3100,3100,0
|
|
20240516,103600,172730700,3100,3100,3100,3100,5
|
|
20240516,103500,172715200,3100,3095,3100,3095,322
|
|
20240516,103400,171717435,3100,3100,3100,3095,2194
|
|
20240516,103300,164926035,3100,3095,3100,3095,890
|
|
20240516,103200,162171480,3095,3095,3100,3095,518
|
|
20240516,103100,160568105,3095,3095,3095,3095,100
|
|
20240516,103000,160258605,3095,3095,3095,3095,54
|
|
20240516,102900,160091475,3095,3095,3095,3095,19
|
|
20240516,102800,160032670,3100,3095,3100,3095,5
|
|
20240516,102700,160017180,3095,3100,3100,3095,94
|
|
20240516,102600,159726235,3095,3095,3095,3095,17
|
|
20240516,102500,159673620,3100,3100,3100,3100,1
|
|
20240516,102400,159670520,3100,3095,3100,3095,101
|
|
20240516,102300,159357920,3095,3100,3100,3090,49
|
|
20240516,102200,159206205,3100,3095,3100,3090,51
|
|
20240516,102100,159048380,3100,3095,3100,3090,65
|
|
20240516,102000,158847395,3090,3100,3100,3090,89
|
|
20240516,101900,158572370,3090,3095,3095,3090,50
|
|
20240516,101800,158417625,3095,3095,3095,3095,104
|
|
20240516,101700,158095745,3095,3090,3095,3090,300
|
|
20240516,101600,157167335,3095,3095,3095,3095,34
|
|
20240516,101500,157062105,3095,3095,3095,3095,14
|
|
20240516,101400,157018775,3090,3090,3090,3090,17
|
|
20240516,101300,156966245,3090,3090,3090,3090,142
|
|
20240516,101200,156527465,3090,3090,3095,3090,288
|
|
20240516,101100,155637540,3090,3095,3095,3090,122
|
|
20240516,101000,155260525,3095,3100,3100,3095,35
|
|
20240516,100900,155152195,3095,3095,3095,3095,425
|
|
20240516,100800,153836820,3095,3095,3100,3095,1166
|
|
20240516,100700,150228035,3100,3100,3100,3095,171
|
|
20240516,100600,149698720,3100,3095,3100,3095,131
|
|
20240516,100500,149293265,3095,3090,3095,3090,889
|
|
20240516,100400,146542570,3090,3100,3100,3090,417
|
|
20240516,100300,145252300,3095,3095,3095,3095,715
|
|
20240516,100200,143039375,3095,3090,3100,3090,524
|
|
20240516,100100,141417640,3095,3095,3095,3095,1039
|
|
20240516,100000,138201935,3090,3095,3095,3090,1480
|
|
20240516,095900,133627340,3095,3095,3100,3095,930
|
|
20240516,095800,130748935,3095,3095,3095,3095,1501
|
|
20240516,095700,126103340,3095,3095,3095,3095,191
|
|
20240516,095600,125512195,3095,3095,3095,3095,318
|
|
20240516,095500,124527985,3095,3090,3095,3090,5119
|
|
20240516,095400,108690670,3095,3095,3095,3095,0
|
|
20240516,095300,108690670,3095,3090,3095,3090,107
|
|
20240516,095200,108359990,3090,3090,3095,3090,328
|
|
20240516,095100,107346465,3090,3095,3095,3090,1069
|
|
20240516,095000,104043250,3095,3090,3095,3090,338
|
|
20240516,094900,102998810,3095,3090,3095,3090,173
|
|
20240516,094800,102464170,3095,3095,3095,3090,3373
|
|
20240516,094700,92025985,3095,3090,3095,3090,1285
|
|
20240516,094600,88055225,3095,3095,3095,3095,11
|
|
20240516,094500,88021180,3095,3095,3095,3090,684
|
|
20240516,094400,85904405,3090,3090,3095,3090,831
|
|
20240516,094300,83336440,3090,3090,3095,3090,763
|
|
20240516,094200,80978710,3085,3090,3090,3085,2209
|
|
20240516,094100,74159495,3090,3085,3090,3085,159
|
|
20240516,094000,73668910,3085,3090,3090,3085,268
|
|
20240516,093900,72841835,3090,3090,3090,3090,14
|
|
20240516,093800,72798575,3085,3090,3095,3085,466
|
|
20240516,093700,71358635,3090,3090,3095,3090,351
|
|
20240516,093600,70274030,3095,3090,3095,3090,128
|
|
20240516,093500,69878495,3090,3085,3090,3085,417
|
|
20240516,093400,68590700,3090,3085,3090,3085,4732
|
|
20240516,093300,53992445,3090,3085,3090,3085,162
|
|
20240516,093200,53492650,3090,3095,3095,3090,941
|
|
20240516,093100,50584710,3095,3090,3095,3090,233
|
|
20240516,093000,49864735,3090,3095,3095,3090,4
|
|
20240516,092900,49852360,3090,3085,3090,3085,82
|
|
20240516,092800,49599065,3085,3090,3090,3085,176
|
|
20240516,092700,49055645,3095,3085,3095,3085,265
|
|
20240516,092600,48237730,3090,3085,3090,3085,2020
|
|
20240516,092500,41996020,3085,3085,3085,3085,155
|
|
20240516,092400,41517845,3090,3090,3090,3090,1
|
|
20240516,092300,41514755,3090,3090,3095,3090,112
|
|
20240516,092200,41168670,3090,3090,3090,3090,552
|
|
20240516,092100,39462990,3095,3090,3095,3090,20
|
|
20240516,092000,39401140,3095,3090,3095,3090,19
|
|
20240516,091900,39342420,3095,3095,3095,3090,571
|
|
20240516,091800,37578015,3090,3090,3090,3090,157
|
|
20240516,091700,37092885,3090,3090,3090,3090,19
|
|
20240516,091600,37034175,3090,3090,3090,3090,80
|
|
20240516,091500,36786975,3090,3085,3090,3085,451
|
|
20240516,091400,35394105,3090,3085,3090,3085,950
|
|
20240516,091300,32458690,3085,3090,3090,3085,1094
|
|
20240516,091200,29078690,3090,3095,3095,3090,105
|
|
20240516,091100,28754195,3090,3090,3095,3090,224
|
|
20240516,091000,28061975,3095,3095,3095,3090,2900
|
|
20240516,090900,19100920,3090,3095,3095,3090,1084
|
|
20240516,090800,15751340,3090,3090,3095,3090,596
|
|
20240516,090700,13909695,3095,3095,3095,3095,252
|
|
20240516,090600,13129755,3090,3095,3095,3090,436
|
|
20240516,090500,11781765,3095,3090,3095,3085,143
|
|
20240516,090400,11340205,3090,3095,3095,3090,149
|
|
20240516,090300,10879775,3090,3095,3095,3090,641
|
|
20240516,090200,8896920,3095,3095,3095,3095,110
|
|
20240516,090100,8556470,3095,3095,3095,3095,51
|
|
20240516,090000,8398625,3095,3085,3095,3080,2722
|