677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,201400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,201300,1534877035,3015,3015,3015,3015,0
|
|
20240521,201200,1534877035,3015,3015,3015,3015,0
|
|
20240521,201100,1534877035,3015,3015,3015,3015,0
|
|
20240521,201000,1534877035,3015,3015,3015,3015,0
|
|
20240521,200900,1534877035,3015,3015,3015,3015,0
|
|
20240521,200800,1534877035,3015,3015,3015,3015,0
|
|
20240521,200700,1534877035,3015,3015,3015,3015,0
|
|
20240521,200600,1534877035,3015,3015,3015,3015,0
|
|
20240521,200500,1534877035,3015,3015,3015,3015,0
|
|
20240521,200400,1534877035,3015,3015,3015,3015,0
|
|
20240521,200300,1534877035,3015,3015,3015,3015,0
|
|
20240521,200200,1534877035,3015,3015,3015,3015,0
|
|
20240521,200100,1534877035,3015,3015,3015,3015,0
|
|
20240521,200000,1534877035,3015,3015,3015,3015,0
|
|
20240521,195900,1534877035,3015,3015,3015,3015,0
|
|
20240521,195800,1534877035,3015,3015,3015,3015,0
|
|
20240521,195700,1534877035,3015,3015,3015,3015,0
|
|
20240521,195600,1534877035,3015,3015,3015,3015,0
|
|
20240521,195500,1534877035,3015,3015,3015,3015,0
|
|
20240521,195400,1534877035,3015,3015,3015,3015,0
|
|
20240521,195300,1534877035,3015,3015,3015,3015,0
|
|
20240521,195200,1534877035,3015,3015,3015,3015,0
|
|
20240521,195100,1534877035,3015,3015,3015,3015,0
|
|
20240521,195000,1534877035,3015,3015,3015,3015,0
|
|
20240521,194900,1534877035,3015,3015,3015,3015,0
|
|
20240521,194800,1534877035,3015,3015,3015,3015,0
|
|
20240521,194700,1534877035,3015,3015,3015,3015,0
|
|
20240521,194600,1534877035,3015,3015,3015,3015,0
|
|
20240521,194500,1534877035,3015,3015,3015,3015,0
|
|
20240521,194400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,194300,1534877035,3015,3015,3015,3015,0
|
|
20240521,194200,1534877035,3015,3015,3015,3015,0
|
|
20240521,194100,1534877035,3015,3015,3015,3015,0
|
|
20240521,194000,1534877035,3015,3015,3015,3015,0
|
|
20240521,193900,1534877035,3015,3015,3015,3015,0
|
|
20240521,193800,1534877035,3015,3015,3015,3015,0
|
|
20240521,193700,1534877035,3015,3015,3015,3015,0
|
|
20240521,193600,1534877035,3015,3015,3015,3015,0
|
|
20240521,193500,1534877035,3015,3015,3015,3015,0
|
|
20240521,193400,1534877035,3015,3015,3015,3015,0
|
|
20240521,193300,1534877035,3015,3015,3015,3015,0
|
|
20240521,193200,1534877035,3015,3015,3015,3015,0
|
|
20240521,193100,1534877035,3015,3015,3015,3015,0
|
|
20240521,193000,1534877035,3015,3015,3015,3015,0
|
|
20240521,192900,1534877035,3015,3015,3015,3015,0
|
|
20240521,192800,1534877035,3015,3015,3015,3015,0
|
|
20240521,192700,1534877035,3015,3015,3015,3015,0
|
|
20240521,192600,1534877035,3015,3015,3015,3015,0
|
|
20240521,192500,1534877035,3015,3015,3015,3015,0
|
|
20240521,192400,1534877035,3015,3015,3015,3015,0
|
|
20240521,192300,1534877035,3015,3015,3015,3015,0
|
|
20240521,192200,1534877035,3015,3015,3015,3015,0
|
|
20240521,192100,1534877035,3015,3015,3015,3015,0
|
|
20240521,192000,1534877035,3015,3015,3015,3015,0
|
|
20240521,191900,1534877035,3015,3015,3015,3015,0
|
|
20240521,191800,1534877035,3015,3015,3015,3015,0
|
|
20240521,191700,1534877035,3015,3015,3015,3015,0
|
|
20240521,191600,1534877035,3015,3015,3015,3015,0
|
|
20240521,191500,1534877035,3015,3015,3015,3015,0
|
|
20240521,191400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,191300,1534877035,3015,3015,3015,3015,0
|
|
20240521,191200,1534877035,3015,3015,3015,3015,0
|
|
20240521,191100,1534877035,3015,3015,3015,3015,0
|
|
20240521,191000,1534877035,3015,3015,3015,3015,0
|
|
20240521,190900,1534877035,3015,3015,3015,3015,0
|
|
20240521,190800,1534877035,3015,3015,3015,3015,0
|
|
20240521,190700,1534877035,3015,3015,3015,3015,0
|
|
20240521,190600,1534877035,3015,3015,3015,3015,0
|
|
20240521,190500,1534877035,3015,3015,3015,3015,0
|
|
20240521,190400,1534877035,3015,3015,3015,3015,0
|
|
20240521,190300,1534877035,3015,3015,3015,3015,0
|
|
20240521,190200,1534877035,3015,3015,3015,3015,0
|
|
20240521,190100,1534877035,3015,3015,3015,3015,0
|
|
20240521,190000,1534877035,3015,3015,3015,3015,0
|
|
20240521,185900,1534877035,3015,3015,3015,3015,0
|
|
20240521,185800,1534877035,3015,3015,3015,3015,0
|
|
20240521,185700,1534877035,3015,3015,3015,3015,0
|
|
20240521,185600,1534877035,3015,3015,3015,3015,0
|
|
20240521,185500,1534877035,3015,3015,3015,3015,0
|
|
20240521,185400,1534877035,3015,3015,3015,3015,0
|
|
20240521,185300,1534877035,3015,3015,3015,3015,0
|
|
20240521,185200,1534877035,3015,3015,3015,3015,0
|
|
20240521,185100,1534877035,3015,3015,3015,3015,0
|
|
20240521,185000,1534877035,3015,3015,3015,3015,0
|
|
20240521,184900,1534877035,3015,3015,3015,3015,0
|
|
20240521,184800,1534877035,3015,3015,3015,3015,0
|
|
20240521,184700,1534877035,3015,3015,3015,3015,0
|
|
20240521,184600,1534877035,3015,3015,3015,3015,0
|
|
20240521,184500,1534877035,3015,3015,3015,3015,0
|
|
20240521,184400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,184300,1534877035,3015,3015,3015,3015,0
|
|
20240521,184200,1534877035,3015,3015,3015,3015,0
|
|
20240521,184100,1534877035,3015,3015,3015,3015,0
|
|
20240521,184000,1534877035,3015,3015,3015,3015,0
|
|
20240521,183900,1534877035,3015,3015,3015,3015,0
|
|
20240521,183800,1534877035,3015,3015,3015,3015,0
|
|
20240521,183700,1534877035,3015,3015,3015,3015,0
|
|
20240521,183600,1534877035,3015,3015,3015,3015,0
|
|
20240521,183500,1534877035,3015,3015,3015,3015,0
|
|
20240521,183400,1534877035,3015,3015,3015,3015,0
|
|
20240521,183300,1534877035,3015,3015,3015,3015,0
|
|
20240521,183200,1534877035,3015,3015,3015,3015,0
|
|
20240521,183100,1534877035,3015,3015,3015,3015,0
|
|
20240521,183000,1534877035,3015,3015,3015,3015,0
|
|
20240521,182900,1534877035,3015,3015,3015,3015,0
|
|
20240521,182800,1534877035,3015,3015,3015,3015,0
|
|
20240521,182700,1534877035,3015,3015,3015,3015,0
|
|
20240521,182600,1534877035,3015,3015,3015,3015,0
|
|
20240521,182500,1534877035,3015,3015,3015,3015,0
|
|
20240521,182400,1534877035,3015,3015,3015,3015,0
|
|
20240521,182300,1534877035,3015,3015,3015,3015,0
|
|
20240521,182200,1534877035,3015,3015,3015,3015,0
|
|
20240521,182100,1534877035,3015,3015,3015,3015,0
|
|
20240521,182000,1534877035,3015,3015,3015,3015,0
|
|
20240521,181900,1534877035,3015,3015,3015,3015,0
|
|
20240521,181800,1534877035,3015,3015,3015,3015,0
|
|
20240521,181700,1534877035,3015,3015,3015,3015,0
|
|
20240521,181600,1534877035,3015,3015,3015,3015,0
|
|
20240521,181500,1534877035,3015,3015,3015,3015,0
|
|
20240521,181400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,181300,1534877035,3015,3015,3015,3015,0
|
|
20240521,181200,1534877035,3015,3015,3015,3015,0
|
|
20240521,181100,1534877035,3015,3015,3015,3015,0
|
|
20240521,181000,1534877035,3015,3015,3015,3015,0
|
|
20240521,180900,1534877035,3015,3015,3015,3015,0
|
|
20240521,180800,1534877035,3015,3015,3015,3015,0
|
|
20240521,180700,1534877035,3015,3015,3015,3015,0
|
|
20240521,180600,1534877035,3015,3015,3015,3015,0
|
|
20240521,180500,1534877035,3015,3015,3015,3015,0
|
|
20240521,180400,1534877035,3015,3015,3015,3015,0
|
|
20240521,180300,1534877035,3015,3015,3015,3015,0
|
|
20240521,180200,1534877035,3015,3015,3015,3015,0
|
|
20240521,180100,1534877035,3015,3015,3015,3015,0
|
|
20240521,180000,1534877035,3015,3015,3015,3015,0
|
|
20240521,175900,1534877035,3015,3015,3015,3015,0
|
|
20240521,175800,1534877035,3015,3015,3015,3015,0
|
|
20240521,175700,1534877035,3015,3015,3015,3015,0
|
|
20240521,175600,1534877035,3015,3015,3015,3015,0
|
|
20240521,175500,1534877035,3015,3015,3015,3015,0
|
|
20240521,175400,1534877035,3015,3015,3015,3015,0
|
|
20240521,175300,1534877035,3015,3015,3015,3015,0
|
|
20240521,175200,1534877035,3015,3015,3015,3015,0
|
|
20240521,175100,1534877035,3015,3015,3015,3015,0
|
|
20240521,175000,1534877035,3015,3015,3015,3015,0
|
|
20240521,174900,1534877035,3015,3015,3015,3015,0
|
|
20240521,174800,1534877035,3015,3015,3015,3015,0
|
|
20240521,174700,1534877035,3015,3015,3015,3015,0
|
|
20240521,174600,1534877035,3015,3015,3015,3015,0
|
|
20240521,174500,1534877035,3015,3015,3015,3015,0
|
|
20240521,174400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,174300,1534877035,3015,3015,3015,3015,0
|
|
20240521,174200,1534877035,3015,3015,3015,3015,0
|
|
20240521,174100,1534877035,3015,3015,3015,3015,0
|
|
20240521,174000,1534877035,3015,3015,3015,3015,0
|
|
20240521,173900,1534877035,3015,3015,3015,3015,0
|
|
20240521,173800,1534877035,3015,3015,3015,3015,0
|
|
20240521,173700,1534877035,3015,3015,3015,3015,0
|
|
20240521,173600,1534877035,3015,3015,3015,3015,0
|
|
20240521,173500,1534877035,3015,3015,3015,3015,0
|
|
20240521,173400,1534877035,3015,3015,3015,3015,0
|
|
20240521,173300,1534877035,3015,3015,3015,3015,0
|
|
20240521,173200,1534877035,3015,3015,3015,3015,0
|
|
20240521,173100,1534877035,3015,3015,3015,3015,0
|
|
20240521,173000,1534877035,3015,3015,3015,3015,0
|
|
20240521,172900,1534877035,3015,3015,3015,3015,0
|
|
20240521,172800,1534877035,3015,3015,3015,3015,0
|
|
20240521,172700,1534877035,3015,3015,3015,3015,0
|
|
20240521,172600,1534877035,3015,3015,3015,3015,0
|
|
20240521,172500,1534877035,3015,3015,3015,3015,0
|
|
20240521,172400,1534877035,3015,3015,3015,3015,0
|
|
20240521,172300,1534877035,3015,3015,3015,3015,0
|
|
20240521,172200,1534877035,3015,3015,3015,3015,0
|
|
20240521,172100,1534877035,3015,3015,3015,3015,0
|
|
20240521,172000,1534877035,3015,3015,3015,3015,0
|
|
20240521,171900,1534877035,3015,3015,3015,3015,0
|
|
20240521,171800,1534877035,3015,3015,3015,3015,0
|
|
20240521,171700,1534877035,3015,3015,3015,3015,0
|
|
20240521,171600,1534877035,3015,3015,3015,3015,0
|
|
20240521,171500,1534877035,3015,3015,3015,3015,0
|
|
20240521,171400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,171300,1534877035,3015,3015,3015,3015,0
|
|
20240521,171200,1534877035,3015,3015,3015,3015,0
|
|
20240521,171100,1534877035,3015,3015,3015,3015,0
|
|
20240521,171000,1534877035,3015,3015,3015,3015,0
|
|
20240521,170900,1534877035,3015,3015,3015,3015,0
|
|
20240521,170800,1534877035,3015,3015,3015,3015,0
|
|
20240521,170700,1534877035,3015,3015,3015,3015,0
|
|
20240521,170600,1534877035,3015,3015,3015,3015,0
|
|
20240521,170500,1534877035,3015,3015,3015,3015,0
|
|
20240521,170400,1534877035,3015,3015,3015,3015,0
|
|
20240521,170300,1534877035,3015,3015,3015,3015,0
|
|
20240521,170200,1534877035,3015,3015,3015,3015,0
|
|
20240521,170100,1534877035,3015,3015,3015,3015,0
|
|
20240521,170000,1534877035,3015,3015,3015,3015,0
|
|
20240521,165900,1534877035,3015,3015,3015,3015,0
|
|
20240521,165800,1534877035,3015,3015,3015,3015,0
|
|
20240521,165700,1534877035,3015,3015,3015,3015,0
|
|
20240521,165600,1534877035,3015,3015,3015,3015,0
|
|
20240521,165500,1534877035,3015,3015,3015,3015,0
|
|
20240521,165400,1534877035,3015,3015,3015,3015,0
|
|
20240521,165300,1534877035,3015,3015,3015,3015,0
|
|
20240521,165200,1534877035,3015,3015,3015,3015,0
|
|
20240521,165100,1534877035,3015,3015,3015,3015,0
|
|
20240521,165000,1534877035,3015,3015,3015,3015,0
|
|
20240521,164900,1534877035,3015,3015,3015,3015,0
|
|
20240521,164800,1534877035,3015,3015,3015,3015,0
|
|
20240521,164700,1534877035,3015,3015,3015,3015,0
|
|
20240521,164600,1534877035,3015,3015,3015,3015,0
|
|
20240521,164500,1534877035,3015,3015,3015,3015,0
|
|
20240521,164400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,164300,1534877035,3015,3015,3015,3015,0
|
|
20240521,164200,1534877035,3015,3015,3015,3015,0
|
|
20240521,164100,1534877035,3015,3015,3015,3015,0
|
|
20240521,164000,1534877035,3015,3015,3015,3015,0
|
|
20240521,163900,1534877035,3015,3015,3015,3015,0
|
|
20240521,163800,1534877035,3015,3015,3015,3015,0
|
|
20240521,163700,1534877035,3015,3015,3015,3015,0
|
|
20240521,163600,1534877035,3015,3015,3015,3015,0
|
|
20240521,163500,1534877035,3015,3015,3015,3015,0
|
|
20240521,163400,1534877035,3015,3015,3015,3015,0
|
|
20240521,163300,1534877035,3015,3015,3015,3015,0
|
|
20240521,163200,1534877035,3015,3015,3015,3015,0
|
|
20240521,163100,1534877035,3015,3015,3015,3015,0
|
|
20240521,163000,1534877035,3015,3015,3015,3015,0
|
|
20240521,162900,1534877035,3015,3015,3015,3015,0
|
|
20240521,162800,1534877035,3015,3015,3015,3015,0
|
|
20240521,162700,1534877035,3015,3015,3015,3015,0
|
|
20240521,162600,1534877035,3015,3015,3015,3015,0
|
|
20240521,162500,1534877035,3015,3015,3015,3015,0
|
|
20240521,162400,1534877035,3015,3015,3015,3015,0
|
|
20240521,162300,1534877035,3015,3015,3015,3015,0
|
|
20240521,162200,1534877035,3015,3015,3015,3015,0
|
|
20240521,162100,1534877035,3015,3015,3015,3015,0
|
|
20240521,162000,1534877035,3015,3015,3015,3015,0
|
|
20240521,161900,1534877035,3015,3015,3015,3015,0
|
|
20240521,161800,1534877035,3015,3015,3015,3015,0
|
|
20240521,161700,1534877035,3015,3015,3015,3015,0
|
|
20240521,161600,1534877035,3015,3015,3015,3015,0
|
|
20240521,161500,1534877035,3015,3015,3015,3015,0
|
|
20240521,161400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,161300,1534877035,3015,3015,3015,3015,0
|
|
20240521,161200,1534877035,3015,3015,3015,3015,0
|
|
20240521,161100,1534877035,3015,3015,3015,3015,0
|
|
20240521,161000,1534877035,3015,3015,3015,3015,0
|
|
20240521,160900,1534877035,3015,3015,3015,3015,0
|
|
20240521,160800,1534877035,3015,3015,3015,3015,0
|
|
20240521,160700,1534877035,3015,3015,3015,3015,0
|
|
20240521,160600,1534877035,3015,3015,3015,3015,0
|
|
20240521,160500,1534877035,3015,3015,3015,3015,0
|
|
20240521,160400,1534877035,3015,3015,3015,3015,0
|
|
20240521,160300,1534877035,3015,3015,3015,3015,0
|
|
20240521,160200,1534877035,3015,3015,3015,3015,0
|
|
20240521,160100,1534877035,3015,3015,3015,3015,0
|
|
20240521,160000,1534877035,3015,3015,3015,3015,0
|
|
20240521,155900,1534877035,3015,3015,3015,3015,0
|
|
20240521,155800,1534877035,3015,3015,3015,3015,0
|
|
20240521,155700,1534877035,3015,3015,3015,3015,0
|
|
20240521,155600,1534877035,3015,3015,3015,3015,0
|
|
20240521,155500,1534877035,3015,3015,3015,3015,0
|
|
20240521,155400,1534877035,3015,3015,3015,3015,0
|
|
20240521,155300,1534877035,3015,3015,3015,3015,0
|
|
20240521,155200,1534877035,3015,3015,3015,3015,0
|
|
20240521,155100,1534877035,3015,3015,3015,3015,0
|
|
20240521,155000,1534877035,3015,3015,3015,3015,0
|
|
20240521,154900,1534877035,3015,3015,3015,3015,0
|
|
20240521,154800,1534877035,3015,3015,3015,3015,0
|
|
20240521,154700,1534877035,3015,3015,3015,3015,0
|
|
20240521,154600,1534877035,3015,3015,3015,3015,0
|
|
20240521,154500,1534877035,3015,3015,3015,3015,0
|
|
20240521,154400,1534877035,3015,3015,3015,3015,4271
|
|
20240521,154300,1534877035,3015,3015,3015,3015,0
|
|
20240521,154200,1534877035,3015,3015,3015,3015,0
|
|
20240521,154100,1534877035,3015,3015,3015,3015,0
|
|
20240521,154000,1534877035,3015,3015,3015,3015,0
|
|
20240521,153900,1534877035,3015,3015,3015,3015,0
|
|
20240521,153800,1534877035,3015,3015,3015,3015,0
|
|
20240521,153700,1534877035,3015,3015,3015,3015,0
|
|
20240521,153600,1534877035,3015,3015,3015,3015,0
|
|
20240521,153500,1534877035,3015,3015,3015,3015,0
|
|
20240521,153400,1534877035,3015,3015,3015,3015,0
|
|
20240521,153300,1534877035,3015,3015,3015,3015,0
|
|
20240521,153200,1534877035,3015,3015,3015,3015,0
|
|
20240521,153100,1534877035,3015,3015,3015,3015,0
|
|
20240521,153000,1534877035,3015,3015,3015,3015,4271
|
|
20240521,152900,1521999970,3010,3010,3010,3010,0
|
|
20240521,152800,1521999970,3010,3010,3010,3010,0
|
|
20240521,152700,1521999970,3010,3010,3010,3010,0
|
|
20240521,152600,1521999970,3010,3010,3010,3010,0
|
|
20240521,152500,1521999970,3010,3010,3010,3010,0
|
|
20240521,152400,1521999970,3010,3010,3010,3010,0
|
|
20240521,152300,1521999970,3010,3010,3010,3010,0
|
|
20240521,152200,1521999970,3010,3010,3010,3010,0
|
|
20240521,152100,1521999970,3010,3010,3010,3010,0
|
|
20240521,152000,1521999970,3010,3010,3010,3010,0
|
|
20240521,151900,1521999970,3010,3005,3015,3005,405
|
|
20240521,151800,1520780515,3010,3010,3015,3005,260
|
|
20240521,151700,1519997925,3015,3005,3015,3005,2116
|
|
20240521,151600,1513637550,3010,3010,3010,3005,101
|
|
20240521,151500,1513333555,3015,3005,3015,3005,862
|
|
20240521,151400,1510740310,3010,3010,3015,3010,2145
|
|
20240521,151300,1504283740,3010,3005,3010,3005,263
|
|
20240521,151200,1503493125,3005,3015,3015,3005,450
|
|
20240521,151100,1502140645,3015,3010,3015,3005,380
|
|
20240521,151000,1500998085,3010,3010,3015,3005,297
|
|
20240521,150900,1500105110,3005,3010,3010,3005,640
|
|
20240521,150800,1498181830,3015,3000,3015,3000,1281
|
|
20240521,150700,1494332105,3005,3000,3005,3000,10346
|
|
20240521,150600,1463294050,2995,3000,3000,2995,369
|
|
20240521,150500,1462188790,2995,3000,3000,2990,3477
|
|
20240521,150400,1451776180,2995,2995,3000,2990,723
|
|
20240521,150300,1449610795,2990,3000,3005,2990,14735
|
|
20240521,150200,1405474275,3000,3000,3010,2995,2066
|
|
20240521,150100,1399275875,3005,3000,3005,2995,2250
|
|
20240521,150000,1392526920,3000,3000,3005,2995,25903
|
|
20240521,145900,1314817935,3000,3005,3010,3000,3758
|
|
20240521,145800,1303540140,3005,3005,3005,3000,7416
|
|
20240521,145700,1281281310,3005,3010,3010,3005,13738
|
|
20240521,145600,1239998480,3010,3005,3010,3005,6705
|
|
20240521,145500,1219849800,3010,3010,3010,3005,418
|
|
20240521,145400,1218593025,3005,3005,3010,3005,559
|
|
20240521,145300,1216912625,3010,3005,3010,3005,777
|
|
20240521,145200,1214576750,3010,3005,3010,3005,1670
|
|
20240521,145100,1209551205,3010,3010,3010,3005,445
|
|
20240521,145000,1208213140,3010,3010,3010,3005,426
|
|
20240521,144900,1206931990,3010,3005,3010,3005,397
|
|
20240521,144800,1205738180,3010,3005,3010,3005,314
|
|
20240521,144700,1204794300,3005,3005,3010,3005,432
|
|
20240521,144600,1203496125,3005,3005,3010,3005,238
|
|
20240521,144500,1202780905,3010,3015,3015,3010,2705
|
|
20240521,144400,1194638840,3010,3015,3015,3010,1132
|
|
20240521,144300,1191230995,3015,3010,3015,3005,555
|
|
20240521,144200,1189560960,3010,3010,3015,3010,377
|
|
20240521,144100,1188426140,3010,3015,3015,3010,1003
|
|
20240521,144000,1185406605,3010,3010,3015,3010,362
|
|
20240521,143900,1184316980,3010,3010,3015,3010,1681
|
|
20240521,143800,1179257160,3010,3010,3015,3010,10268
|
|
20240521,143700,1148350445,3010,3010,3010,3010,537
|
|
20240521,143600,1146734075,3015,3015,3015,3010,2364
|
|
20240521,143500,1139617630,3010,3015,3015,3010,5593
|
|
20240521,143400,1122782595,3015,3015,3015,3015,11754
|
|
20240521,143300,1087344285,3015,3015,3015,3015,5239
|
|
20240521,143200,1071548700,3015,3015,3015,3015,2065
|
|
20240521,143100,1065322725,3015,3015,3015,3015,477
|
|
20240521,143000,1063884570,3015,3015,3015,3015,239
|
|
20240521,142900,1063163985,3020,3020,3020,3015,436
|
|
20240521,142800,1061849255,3020,3015,3020,3015,218
|
|
20240521,142700,1061191910,3020,3020,3020,3015,289
|
|
20240521,142600,1060320325,3015,3020,3020,3015,230
|
|
20240521,142500,1059626745,3015,3020,3020,3015,401
|
|
20240521,142400,1058417660,3015,3020,3020,3015,452
|
|
20240521,142300,1057054680,3015,3015,3020,3015,327
|
|
20240521,142200,1056068710,3020,3015,3020,3015,240
|
|
20240521,142100,1055344925,3015,3015,3015,3015,203
|
|
20240521,142000,1054732880,3020,3015,3020,3015,545
|
|
20240521,141900,1053088850,3015,3015,3015,3015,203
|
|
20240521,141800,1052476805,3015,3020,3020,3015,219
|
|
20240521,141700,1051816445,3020,3015,3020,3015,768
|
|
20240521,141600,1049499120,3015,3015,3020,3015,307
|
|
20240521,141500,1048573450,3020,3020,3020,3015,333
|
|
20240521,141400,1047569115,3020,3020,3020,3015,372
|
|
20240521,141300,1046447180,3015,3015,3020,3015,471
|
|
20240521,141200,1045025960,3015,3020,3020,3015,249
|
|
20240521,141100,1044275180,3015,3020,3020,3015,255
|
|
20240521,141000,1043506320,3015,3020,3020,3015,344
|
|
20240521,140900,1042468945,3015,3015,3015,3015,522
|
|
20240521,140800,1040895115,3015,3015,3015,3015,240
|
|
20240521,140700,1040171515,3015,3020,3020,3015,660
|
|
20240521,140600,1038179790,3020,3015,3020,3015,250
|
|
20240521,140500,1037426035,3015,3015,3020,3015,1021
|
|
20240521,140400,1034344410,3015,3015,3015,3015,287
|
|
20240521,140300,1033479105,3015,3020,3020,3015,554
|
|
20240521,140200,1031808770,3020,3015,3020,3015,493
|
|
20240521,140100,1030322365,3015,3015,3015,3015,239
|
|
20240521,140000,1029601780,3020,3020,3020,3015,272
|
|
20240521,135900,1028781605,3015,3015,3020,3015,400
|
|
20240521,135800,1027575045,3015,3020,3020,3015,241
|
|
20240521,135700,1026848425,3015,3015,3020,3015,360
|
|
20240521,135600,1025762970,3015,3015,3020,3015,387
|
|
20240521,135500,1024595665,3020,3020,3020,3015,276
|
|
20240521,135400,1023763345,3015,3015,3020,3015,462
|
|
20240521,135300,1022370400,3015,3015,3015,3015,239
|
|
20240521,135200,1021649815,3015,3015,3020,3015,700
|
|
20240521,135100,1019537280,3020,3020,3020,3015,1067
|
|
20240521,135000,1016318105,3015,3015,3015,3015,203
|
|
20240521,134900,1015706060,3015,3015,3015,3015,290
|
|
20240521,134800,1014831710,3015,3020,3020,3015,823
|
|
20240521,134700,1012350110,3015,3015,3020,3015,450
|
|
20240521,134600,1010993325,3015,3020,3020,3015,819
|
|
20240521,134500,1008523850,3015,3015,3015,3015,359
|
|
20240521,134400,1007441465,3015,3015,3015,3015,239
|
|
20240521,134300,1006720880,3020,3015,3020,3015,477
|
|
20240521,134200,1005281725,3015,3015,3020,3015,298
|
|
20240521,134100,1004383215,3015,3020,3020,3015,207
|
|
20240521,134000,1003759095,3015,3015,3020,3015,250
|
|
20240521,133900,1003005315,3015,3015,3020,3015,423
|
|
20240521,133800,1001729945,3015,3015,3020,3015,249
|
|
20240521,133700,1000979145,3015,3015,3020,3015,208
|
|
20240521,133600,1000352020,3015,3020,3020,3015,711
|
|
20240521,133500,998205815,3020,3015,3020,3015,252
|
|
20240521,133400,997446030,3015,3015,3015,3015,241
|
|
20240521,133300,996719415,3015,3020,3020,3015,307
|
|
20240521,133200,995793555,3015,3015,3020,3015,487
|
|
20240521,133100,994325090,3020,3015,3020,3015,237
|
|
20240521,133000,993610365,3015,3020,3020,3015,703
|
|
20240521,132900,991488320,3015,3020,3020,3015,216
|
|
20240521,132800,990837020,3020,3020,3020,3015,263
|
|
20240521,132700,990043775,3015,3020,3020,3015,887
|
|
20240521,132600,987366055,3020,3020,3020,3015,269
|
|
20240521,132500,986554950,3015,3020,3020,3015,241
|
|
20240521,132400,985828150,3015,3015,3015,3015,406
|
|
20240521,132300,984604060,3020,3020,3020,3015,308
|
|
20240521,132200,983674920,3015,3015,3015,3015,1203
|
|
20240521,132100,980047875,3015,3015,3020,3015,705
|
|
20240521,132000,977922295,3015,3020,3020,3015,209
|
|
20240521,131900,977292130,3015,3015,3015,3015,1704
|
|
20240521,131800,972154570,3015,3020,3020,3015,651
|
|
20240521,131700,970189565,3015,3020,3025,3015,2729
|
|
20240521,131600,961949020,3020,3015,3020,3015,591
|
|
20240521,131500,960165215,3015,3015,3020,3015,278
|
|
20240521,131400,959326890,3020,3020,3020,3015,761
|
|
20240521,131300,957029910,3015,3020,3020,3015,301
|
|
20240521,131200,956122315,3020,3015,3020,3015,257
|
|
20240521,131100,955347440,3015,3015,3020,3015,246
|
|
20240521,131000,954605715,3015,3020,3020,3015,386
|
|
20240521,130900,953441475,3015,3015,3020,3015,605
|
|
20240521,130800,951616830,3020,3020,3020,3015,311
|
|
20240521,130700,950678850,3015,3015,3015,3015,2291
|
|
20240521,130600,943771485,3015,3015,3015,3015,261
|
|
20240521,130500,942984570,3015,3015,3020,3015,635
|
|
20240521,130400,941068130,3015,3015,3020,3015,220
|
|
20240521,130300,940404825,3015,3020,3020,3015,266
|
|
20240521,130200,939602750,3015,3015,3020,3015,457
|
|
20240521,130100,938224880,3015,3015,3020,3015,260
|
|
20240521,130000,937440950,3020,3015,3020,3015,335
|
|
20240521,125900,936430510,3020,3020,3020,3015,1277
|
|
20240521,125800,932575215,3020,3015,3020,3015,301
|
|
20240521,125700,931667695,3020,3020,3020,3015,369
|
|
20240521,125600,930554380,3015,3020,3020,3015,510
|
|
20240521,125500,929015200,3015,3020,3020,3015,472
|
|
20240521,125400,927591010,3015,3020,3020,3015,659
|
|
20240521,125300,925602865,3015,3015,3015,3015,251
|
|
20240521,125200,924846100,3020,3015,3020,3015,214
|
|
20240521,125100,924200840,3015,3015,3015,3015,203
|
|
20240521,125000,923588795,3020,3020,3020,3015,356
|
|
20240521,124900,922514935,3020,3020,3020,3015,317
|
|
20240521,124800,921558610,3020,3020,3020,3015,792
|
|
20240521,124700,919168095,3020,3020,3025,3015,15426
|
|
20240521,124600,872585230,3020,3020,3020,3020,204
|
|
20240521,124500,871969150,3020,3020,3020,3020,251
|
|
20240521,124400,871211130,3020,3020,3020,3020,407
|
|
20240521,124300,869981990,3020,3025,3025,3020,3659
|
|
20240521,124200,858930365,3025,3025,3025,3025,230
|
|
20240521,124100,858234615,3025,3020,3030,3020,422
|
|
20240521,124000,856957940,3025,3025,3025,3025,585
|
|
20240521,123900,855188315,3025,3025,3025,3025,411
|
|
20240521,123800,853945040,3020,3025,3030,3020,295
|
|
20240521,123700,853052900,3030,3025,3030,3020,530
|
|
20240521,123600,851450090,3025,3025,3030,3020,1257
|
|
20240521,123500,847652005,3030,3025,3030,3025,834
|
|
20240521,123400,845129145,3020,3020,3025,3020,961
|
|
20240521,123300,842224795,3020,3025,3025,3020,551
|
|
20240521,123200,840559275,3020,3020,3025,3020,410
|
|
20240521,123100,839321060,3025,3020,3025,3020,301
|
|
20240521,123000,838411790,3025,3020,3025,3020,215
|
|
20240521,122900,837762485,3020,3020,3020,3020,251
|
|
20240521,122800,837004465,3020,3025,3025,3020,407
|
|
20240521,122700,835774580,3025,3025,3025,3025,112
|
|
20240521,122600,835435780,3020,3020,3025,3020,366
|
|
20240521,122500,834330440,3020,3025,3025,3020,307
|
|
20240521,122400,833402820,3025,3025,3025,3020,496
|
|
20240521,122300,831903680,3025,3020,3025,3020,455
|
|
20240521,122200,830529040,3025,3020,3025,3020,1060
|
|
20240521,122100,827327540,3020,3020,3025,3020,500
|
|
20240521,122000,825817040,3025,3025,3025,3025,54
|
|
20240521,121900,825653690,3025,3025,3025,3020,904
|
|
20240521,121800,822920350,3025,3025,3025,3025,373
|
|
20240521,121700,821792025,3025,3020,3030,3020,269
|
|
20240521,121600,820979515,3025,3025,3025,3020,995
|
|
20240521,121500,817974075,3025,3025,3030,3025,11
|
|
20240521,121400,817940795,3020,3025,3025,3020,429
|
|
20240521,121300,816644545,3025,3025,3025,3025,190
|
|
20240521,121200,816069795,3025,3020,3025,3020,612
|
|
20240521,121100,814219750,3020,3025,3025,3020,235
|
|
20240521,121000,813510035,3025,3025,3025,3025,1223
|
|
20240521,120900,809810460,3020,3025,3025,3020,455
|
|
20240521,120800,808436000,3030,3020,3030,3020,1274
|
|
20240521,120700,804583060,3020,3025,3025,3020,262
|
|
20240521,120600,803791770,3025,3025,3025,3020,408
|
|
20240521,120500,802559580,3020,3020,3020,3020,48
|
|
20240521,120400,802414620,3020,3030,3030,3020,3959
|
|
20240521,120300,790442495,3030,3030,3030,3030,335
|
|
20240521,120200,789427445,3030,3030,3030,3025,955
|
|
20240521,120100,786535945,3030,3025,3030,3025,361
|
|
20240521,120000,785443135,3030,3030,3030,3025,369
|
|
20240521,115900,784326320,3030,3025,3030,3025,265
|
|
20240521,115800,783524390,3030,3025,3030,3025,205
|
|
20240521,115700,782904255,3025,3025,3025,3025,287
|
|
20240521,115600,782036080,3025,3030,3030,3025,470
|
|
20240521,115500,780613905,3030,3025,3030,3025,255
|
|
20240521,115400,779842510,3025,3030,3030,3025,2204
|
|
20240521,115300,773165410,3030,3025,3030,3025,2554
|
|
20240521,115200,765439525,3030,3030,3030,3025,1001
|
|
20240521,115100,762407510,3030,3030,3030,3025,248
|
|
20240521,115000,761657090,3030,3030,3030,3025,505
|
|
20240521,114900,760128195,3025,3030,3030,3025,204
|
|
20240521,114800,759511090,3030,3025,3030,3025,254
|
|
20240521,114700,758742730,3025,3025,3025,3025,407
|
|
20240521,114600,757511555,3030,3025,3030,3025,206
|
|
20240521,114500,756888390,3025,3025,3025,3025,252
|
|
20240521,114400,756126090,3025,3025,3025,3020,3595
|
|
20240521,114300,745252230,3025,3025,3025,3025,252
|
|
20240521,114200,744489930,3025,3030,3030,3025,208
|
|
20240521,114100,743860710,3025,3025,3025,3025,251
|
|
20240521,114000,743101435,3025,3030,3030,3025,206
|
|
20240521,113900,742478275,3025,3025,3030,3025,457
|
|
20240521,113800,741095740,3030,3025,3030,3025,1007
|
|
20240521,113700,738046965,3025,3025,3025,3025,204
|
|
20240521,113600,737429865,3025,3025,3025,3025,251
|
|
20240521,113500,736670590,3025,3025,3025,3020,3301
|
|
20240521,113400,726686790,3025,3025,3025,3025,355
|
|
20240521,113300,725612915,3020,3025,3025,3020,309
|
|
20240521,113200,724679690,3025,3025,3030,3020,7271
|
|
20240521,113100,702686140,3030,3025,3030,3025,262
|
|
20240521,113000,701893540,3030,3030,3030,3025,236
|
|
20240521,112900,701179475,3030,3025,3030,3025,446
|
|
20240521,112800,699829355,3030,3030,3030,3025,1562
|
|
20240521,112700,695097515,3025,3030,3030,3025,336
|
|
20240521,112600,694080450,3030,3030,3030,3025,626
|
|
20240521,112500,692184935,3025,3025,3025,3025,203
|
|
20240521,112400,691570860,3025,3030,3030,3025,1086
|
|
20240521,112300,688282555,3025,3030,3030,3025,213
|
|
20240521,112200,687638180,3030,3030,3030,3025,291
|
|
20240521,112100,686757470,3030,3025,3030,3025,1052
|
|
20240521,112000,683575165,3025,3030,3030,3025,454
|
|
20240521,111900,682200565,3025,3030,3030,3025,376
|
|
20240521,111800,681062540,3025,3030,3030,3025,1469
|
|
20240521,111700,676612740,3025,3025,3030,3025,1876
|
|
20240521,111600,670932625,3030,3025,3030,3025,660
|
|
20240521,111500,668935095,3030,3030,3030,3025,2521
|
|
20240521,111400,661309000,3030,3025,3030,3025,313
|
|
20240521,111300,660361870,3025,3025,3025,3025,235
|
|
20240521,111200,659650995,3025,3025,3030,3025,1022
|
|
20240521,111100,656557540,3025,3030,3030,3025,218
|
|
20240521,111000,655898015,3030,3030,3030,3025,756
|
|
20240521,110900,653608350,3030,3025,3030,3025,1838
|
|
20240521,110800,648047750,3030,3030,3030,3030,9415
|
|
20240521,110700,619520300,3030,3030,3035,3030,850
|
|
20240521,110600,616943285,3040,3035,3040,3035,8695
|
|
20240521,110500,590553800,3035,3030,3035,3030,253
|
|
20240521,110400,589787200,3030,3035,3035,3030,1295
|
|
20240521,110300,585863090,3030,3035,3035,3030,519
|
|
20240521,110200,584288945,3035,3030,3035,3030,481
|
|
20240521,110100,582831385,3035,3035,3035,3030,310
|
|
20240521,110000,581891550,3035,3035,3035,3030,473
|
|
20240521,105900,580457255,3030,3030,3030,3030,363
|
|
20240521,105800,579357365,3030,3035,3035,3030,387
|
|
20240521,105700,578184705,3030,3030,3035,3030,1168
|
|
20240521,105600,574645565,3035,3035,3035,3035,819
|
|
20240521,105500,572159900,3035,3035,3035,3030,466
|
|
20240521,105400,570746850,3035,3030,3035,3030,520
|
|
20240521,105300,569170745,3035,3030,3035,3030,435
|
|
20240521,105200,567851535,3030,3030,3035,3030,282
|
|
20240521,105100,566996920,3035,3035,3035,3030,341
|
|
20240521,105000,565963005,3035,3035,3035,3030,1605
|
|
20240521,104900,561093090,3035,3035,3035,3030,295
|
|
20240521,104800,560198785,3035,3030,3035,3030,460
|
|
20240521,104700,558803940,3030,3030,3035,3030,522
|
|
20240521,104600,557222195,3030,3030,3035,3030,787
|
|
20240521,104500,554835010,3035,3030,3035,3030,398
|
|
20240521,104400,553628340,3035,3035,3040,3035,454
|
|
20240521,104300,552250445,3035,3040,3040,3035,4993
|
|
20240521,104200,537096580,3040,3040,3040,3035,404
|
|
20240521,104100,535869435,3040,3040,3040,3035,212
|
|
20240521,104000,535225975,3035,3040,3040,3035,1899
|
|
20240521,103900,529454270,3035,3035,3035,3035,532
|
|
20240521,103800,527839650,3035,3035,3040,3035,352
|
|
20240521,103700,526771320,3040,3035,3040,3035,6873
|
|
20240521,103600,505911760,3035,3035,3040,3035,252
|
|
20240521,103500,505146935,3035,3040,3040,3035,212
|
|
20240521,103400,504503490,3040,3040,3040,3035,221
|
|
20240521,103300,503832665,3035,3040,3040,3035,2919
|
|
20240521,103200,494960165,3040,3040,3040,3035,666
|
|
20240521,103100,492936525,3040,3040,3040,3035,358
|
|
20240521,103000,491848445,3040,3040,3040,3035,503
|
|
20240521,102900,490321335,3040,3040,3040,3040,95
|
|
20240521,102800,490032535,3040,3040,3045,3040,354
|
|
20240521,102700,488955870,3045,3040,3045,3035,648
|
|
20240521,102600,486986835,3040,3045,3045,3040,423
|
|
20240521,102500,485700155,3045,3040,3045,3040,424
|
|
20240521,102400,484411150,3045,3040,3045,3035,1071
|
|
20240521,102300,481156520,3040,3030,3040,3030,6556
|
|
20240521,102200,461286075,3035,3055,3055,3030,44265
|
|
20240521,102100,326709930,3055,3050,3055,3050,508
|
|
20240521,102000,325160200,3055,3055,3055,3050,287
|
|
20240521,101900,324284430,3055,3050,3055,3050,409
|
|
20240521,101800,323036955,3050,3055,3055,3050,468
|
|
20240521,101700,321608235,3050,3055,3055,3050,409
|
|
20240521,101600,320360775,3050,3050,3050,3050,251
|
|
20240521,101500,319595225,3050,3050,3050,3050,204
|
|
20240521,101400,318973025,3050,3050,3050,3050,4308
|
|
20240521,101300,305833625,3055,3050,3055,3050,409
|
|
20240521,101200,304586165,3055,3050,3055,3050,2089
|
|
20240521,101100,298206180,3050,3055,3055,3050,362
|
|
20240521,101000,297101500,3050,3055,3055,3050,314
|
|
20240521,100900,296143250,3050,3050,3055,3050,1109
|
|
20240521,100800,292760165,3050,3055,3055,3050,208
|
|
20240521,100700,292125740,3055,3055,3055,3050,356
|
|
20240521,100600,291039665,3055,3055,3055,3050,221
|
|
20240521,100500,290365530,3055,3055,3055,3050,631
|
|
20240521,100400,288438870,3050,3055,3055,3050,299
|
|
20240521,100300,287526685,3050,3055,3055,3050,43
|
|
20240521,100200,287395530,3055,3050,3055,3050,158
|
|
20240521,100100,286913480,3050,3055,3055,3050,26
|
|
20240521,100000,286834130,3055,3050,3055,3050,73
|
|
20240521,095900,286611355,3050,3055,3055,3050,1118
|
|
20240521,095800,283201450,3055,3055,3055,3055,12
|
|
20240521,095700,283164790,3050,3055,3055,3050,24548
|
|
20240521,095600,208232665,3055,3055,3060,3055,335
|
|
20240521,095500,207207735,3055,3055,3055,3055,225
|
|
20240521,095400,206520360,3055,3055,3060,3055,6352
|
|
20240521,095300,187114435,3060,3060,3060,3055,198
|
|
20240521,095200,186509405,3060,3060,3060,3055,5535
|
|
20240521,095100,169572545,3065,3065,3065,3065,12
|
|
20240521,095000,169535765,3065,3065,3065,3060,135
|
|
20240521,094900,169122230,3060,3060,3060,3055,1465
|
|
20240521,094800,164639345,3060,3055,3060,3055,61
|
|
20240521,094700,164452925,3060,3060,3060,3060,207
|
|
20240521,094600,163819505,3060,3060,3060,3060,164
|
|
20240521,094500,163317665,3060,3060,3060,3055,104
|
|
20240521,094400,162999665,3060,3060,3060,3060,102
|
|
20240521,094300,162687545,3060,3060,3060,3055,101
|
|
20240521,094200,162378725,3060,3060,3060,3060,11
|
|
20240521,094100,162345065,3060,3055,3060,3055,215
|
|
20240521,094000,161688155,3055,3055,3055,3050,1005
|
|
20240521,093900,158618120,3055,3060,3060,3050,4295
|
|
20240521,093800,145511820,3055,3055,3055,3050,902
|
|
20240521,093700,142756450,3055,3055,3060,3055,417
|
|
20240521,093600,141482505,3055,3055,3060,3050,3594
|
|
20240521,093500,130507490,3060,3060,3060,3060,32
|
|
20240521,093400,130409570,3060,3060,3060,3060,21
|
|
20240521,093300,130345310,3055,3060,3060,3055,558
|
|
20240521,093200,128640210,3060,3055,3060,3055,1126
|
|
20240521,093100,125194925,3060,3055,3060,3055,86
|
|
20240521,093000,124932190,3060,3060,3060,3060,5
|
|
20240521,092900,124916890,3060,3065,3065,3060,166
|
|
20240521,092800,124408925,3060,3060,3060,3060,358
|
|
20240521,092700,123313445,3060,3065,3065,3060,22
|
|
20240521,092600,123246115,3055,3065,3065,3055,110
|
|
20240521,092500,122909465,3065,3060,3065,3055,207
|
|
20240521,092400,122276050,3060,3060,3065,3060,1095
|
|
20240521,092300,118924790,3065,3065,3065,3065,84
|
|
20240521,092200,118667330,3060,3060,3060,3060,57
|
|
20240521,092100,118492910,3065,3065,3065,3060,100
|
|
20240521,092000,118186650,3065,3065,3065,3060,27
|
|
20240521,091900,118103900,3060,3060,3065,3055,1850
|
|
20240521,091800,112447545,3060,3075,3075,3050,29334
|
|
20240521,091700,22706120,3075,3080,3080,3075,97
|
|
20240521,091600,22407410,3080,3080,3080,3075,187
|
|
20240521,091500,21831690,3080,3075,3080,3075,161
|
|
20240521,091400,21336610,3080,3075,3080,3075,649
|
|
20240521,091300,19340930,3075,3075,3075,3075,0
|
|
20240521,091200,19340930,3075,3075,3080,3075,102
|
|
20240521,091100,19027245,3075,3075,3075,3075,1152
|
|
20240521,091000,15484845,3075,3075,3075,3075,52
|
|
20240521,090900,15324945,3075,3075,3075,3070,260
|
|
20240521,090800,14525685,3075,3075,3075,3075,127
|
|
20240521,090700,14135160,3075,3070,3080,3070,119
|
|
20240521,090600,13769425,3070,3070,3070,3070,369
|
|
20240521,090500,12636595,3075,3075,3080,3070,645
|
|
20240521,090400,10655675,3075,3080,3080,3070,2119
|
|
20240521,090300,4140060,3080,3090,3090,3080,145
|
|
20240521,090200,3693010,3080,3080,3080,3080,199
|
|
20240521,090100,3080090,3090,3090,3090,3090,9
|
|
20240521,090000,3052280,3080,3080,3080,3080,991
|