677 lines
32 KiB
CSV
677 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,201400,369319820,3005,3005,3005,3005,1279
|
|
20240524,201300,369319820,3005,3005,3005,3005,0
|
|
20240524,201200,369319820,3005,3005,3005,3005,0
|
|
20240524,201100,369319820,3005,3005,3005,3005,0
|
|
20240524,201000,369319820,3005,3005,3005,3005,0
|
|
20240524,200900,369319820,3005,3005,3005,3005,0
|
|
20240524,200800,369319820,3005,3005,3005,3005,0
|
|
20240524,200700,369319820,3005,3005,3005,3005,0
|
|
20240524,200600,369319820,3005,3005,3005,3005,0
|
|
20240524,200500,369319820,3005,3005,3005,3005,0
|
|
20240524,200400,369319820,3005,3005,3005,3005,0
|
|
20240524,200300,369319820,3005,3005,3005,3005,0
|
|
20240524,200200,369319820,3005,3005,3005,3005,0
|
|
20240524,200100,369319820,3005,3005,3005,3005,0
|
|
20240524,200000,369319820,3005,3005,3005,3005,0
|
|
20240524,195900,369319820,3005,3005,3005,3005,0
|
|
20240524,195800,369319820,3005,3005,3005,3005,0
|
|
20240524,195700,369319820,3005,3005,3005,3005,0
|
|
20240524,195600,369319820,3005,3005,3005,3005,0
|
|
20240524,195500,369319820,3005,3005,3005,3005,0
|
|
20240524,195400,369319820,3005,3005,3005,3005,0
|
|
20240524,195300,369319820,3005,3005,3005,3005,0
|
|
20240524,195200,369319820,3005,3005,3005,3005,0
|
|
20240524,195100,369319820,3005,3005,3005,3005,0
|
|
20240524,195000,369319820,3005,3005,3005,3005,0
|
|
20240524,194900,369319820,3005,3005,3005,3005,0
|
|
20240524,194800,369319820,3005,3005,3005,3005,0
|
|
20240524,194700,369319820,3005,3005,3005,3005,0
|
|
20240524,194600,369319820,3005,3005,3005,3005,0
|
|
20240524,194500,369319820,3005,3005,3005,3005,0
|
|
20240524,194400,369319820,3005,3005,3005,3005,1279
|
|
20240524,194300,369319820,3005,3005,3005,3005,0
|
|
20240524,194200,369319820,3005,3005,3005,3005,0
|
|
20240524,194100,369319820,3005,3005,3005,3005,0
|
|
20240524,194000,369319820,3005,3005,3005,3005,0
|
|
20240524,193900,369319820,3005,3005,3005,3005,0
|
|
20240524,193800,369319820,3005,3005,3005,3005,0
|
|
20240524,193700,369319820,3005,3005,3005,3005,0
|
|
20240524,193600,369319820,3005,3005,3005,3005,0
|
|
20240524,193500,369319820,3005,3005,3005,3005,0
|
|
20240524,193400,369319820,3005,3005,3005,3005,0
|
|
20240524,193300,369319820,3005,3005,3005,3005,0
|
|
20240524,193200,369319820,3005,3005,3005,3005,0
|
|
20240524,193100,369319820,3005,3005,3005,3005,0
|
|
20240524,193000,369319820,3005,3005,3005,3005,0
|
|
20240524,192900,369319820,3005,3005,3005,3005,0
|
|
20240524,192800,369319820,3005,3005,3005,3005,0
|
|
20240524,192700,369319820,3005,3005,3005,3005,0
|
|
20240524,192600,369319820,3005,3005,3005,3005,0
|
|
20240524,192500,369319820,3005,3005,3005,3005,0
|
|
20240524,192400,369319820,3005,3005,3005,3005,0
|
|
20240524,192300,369319820,3005,3005,3005,3005,0
|
|
20240524,192200,369319820,3005,3005,3005,3005,0
|
|
20240524,192100,369319820,3005,3005,3005,3005,0
|
|
20240524,192000,369319820,3005,3005,3005,3005,0
|
|
20240524,191900,369319820,3005,3005,3005,3005,0
|
|
20240524,191800,369319820,3005,3005,3005,3005,0
|
|
20240524,191700,369319820,3005,3005,3005,3005,0
|
|
20240524,191600,369319820,3005,3005,3005,3005,0
|
|
20240524,191500,369319820,3005,3005,3005,3005,0
|
|
20240524,191400,369319820,3005,3005,3005,3005,1279
|
|
20240524,191300,369319820,3005,3005,3005,3005,0
|
|
20240524,191200,369319820,3005,3005,3005,3005,0
|
|
20240524,191100,369319820,3005,3005,3005,3005,0
|
|
20240524,191000,369319820,3005,3005,3005,3005,0
|
|
20240524,190900,369319820,3005,3005,3005,3005,0
|
|
20240524,190800,369319820,3005,3005,3005,3005,0
|
|
20240524,190700,369319820,3005,3005,3005,3005,0
|
|
20240524,190600,369319820,3005,3005,3005,3005,0
|
|
20240524,190500,369319820,3005,3005,3005,3005,0
|
|
20240524,190400,369319820,3005,3005,3005,3005,0
|
|
20240524,190300,369319820,3005,3005,3005,3005,0
|
|
20240524,190200,369319820,3005,3005,3005,3005,0
|
|
20240524,190100,369319820,3005,3005,3005,3005,0
|
|
20240524,190000,369319820,3005,3005,3005,3005,0
|
|
20240524,185900,369319820,3005,3005,3005,3005,0
|
|
20240524,185800,369319820,3005,3005,3005,3005,0
|
|
20240524,185700,369319820,3005,3005,3005,3005,0
|
|
20240524,185600,369319820,3005,3005,3005,3005,0
|
|
20240524,185500,369319820,3005,3005,3005,3005,0
|
|
20240524,185400,369319820,3005,3005,3005,3005,0
|
|
20240524,185300,369319820,3005,3005,3005,3005,0
|
|
20240524,185200,369319820,3005,3005,3005,3005,0
|
|
20240524,185100,369319820,3005,3005,3005,3005,0
|
|
20240524,185000,369319820,3005,3005,3005,3005,0
|
|
20240524,184900,369319820,3005,3005,3005,3005,0
|
|
20240524,184800,369319820,3005,3005,3005,3005,0
|
|
20240524,184700,369319820,3005,3005,3005,3005,0
|
|
20240524,184600,369319820,3005,3005,3005,3005,0
|
|
20240524,184500,369319820,3005,3005,3005,3005,0
|
|
20240524,184400,369319820,3005,3005,3005,3005,1279
|
|
20240524,184300,369319820,3005,3005,3005,3005,0
|
|
20240524,184200,369319820,3005,3005,3005,3005,0
|
|
20240524,184100,369319820,3005,3005,3005,3005,0
|
|
20240524,184000,369319820,3005,3005,3005,3005,0
|
|
20240524,183900,369319820,3005,3005,3005,3005,0
|
|
20240524,183800,369319820,3005,3005,3005,3005,0
|
|
20240524,183700,369319820,3005,3005,3005,3005,0
|
|
20240524,183600,369319820,3005,3005,3005,3005,0
|
|
20240524,183500,369319820,3005,3005,3005,3005,0
|
|
20240524,183400,369319820,3005,3005,3005,3005,0
|
|
20240524,183300,369319820,3005,3005,3005,3005,0
|
|
20240524,183200,369319820,3005,3005,3005,3005,0
|
|
20240524,183100,369319820,3005,3005,3005,3005,0
|
|
20240524,183000,369319820,3005,3005,3005,3005,0
|
|
20240524,182900,369319820,3005,3005,3005,3005,0
|
|
20240524,182800,369319820,3005,3005,3005,3005,0
|
|
20240524,182700,369319820,3005,3005,3005,3005,0
|
|
20240524,182600,369319820,3005,3005,3005,3005,0
|
|
20240524,182500,369319820,3005,3005,3005,3005,0
|
|
20240524,182400,369319820,3005,3005,3005,3005,0
|
|
20240524,182300,369319820,3005,3005,3005,3005,0
|
|
20240524,182200,369319820,3005,3005,3005,3005,0
|
|
20240524,182100,369319820,3005,3005,3005,3005,0
|
|
20240524,182000,369319820,3005,3005,3005,3005,0
|
|
20240524,181900,369319820,3005,3005,3005,3005,0
|
|
20240524,181800,369319820,3005,3005,3005,3005,0
|
|
20240524,181700,369319820,3005,3005,3005,3005,0
|
|
20240524,181600,369319820,3005,3005,3005,3005,0
|
|
20240524,181500,369319820,3005,3005,3005,3005,0
|
|
20240524,181400,369319820,3005,3005,3005,3005,1279
|
|
20240524,181300,369319820,3005,3005,3005,3005,0
|
|
20240524,181200,369319820,3005,3005,3005,3005,0
|
|
20240524,181100,369319820,3005,3005,3005,3005,0
|
|
20240524,181000,369319820,3005,3005,3005,3005,0
|
|
20240524,180900,369319820,3005,3005,3005,3005,0
|
|
20240524,180800,369319820,3005,3005,3005,3005,0
|
|
20240524,180700,369319820,3005,3005,3005,3005,0
|
|
20240524,180600,369319820,3005,3005,3005,3005,0
|
|
20240524,180500,369319820,3005,3005,3005,3005,0
|
|
20240524,180400,369319820,3005,3005,3005,3005,0
|
|
20240524,180300,369319820,3005,3005,3005,3005,0
|
|
20240524,180200,369319820,3005,3005,3005,3005,0
|
|
20240524,180100,369319820,3005,3005,3005,3005,0
|
|
20240524,180000,369319820,3005,3005,3005,3005,0
|
|
20240524,175900,369319820,3005,3005,3005,3005,0
|
|
20240524,175800,369319820,3005,3005,3005,3005,0
|
|
20240524,175700,369319820,3005,3005,3005,3005,0
|
|
20240524,175600,369319820,3005,3005,3005,3005,0
|
|
20240524,175500,369319820,3005,3005,3005,3005,0
|
|
20240524,175400,369319820,3005,3005,3005,3005,0
|
|
20240524,175300,369319820,3005,3005,3005,3005,0
|
|
20240524,175200,369319820,3005,3005,3005,3005,0
|
|
20240524,175100,369319820,3005,3005,3005,3005,0
|
|
20240524,175000,369319820,3005,3005,3005,3005,0
|
|
20240524,174900,369319820,3005,3005,3005,3005,0
|
|
20240524,174800,369319820,3005,3005,3005,3005,0
|
|
20240524,174700,369319820,3005,3005,3005,3005,0
|
|
20240524,174600,369319820,3005,3005,3005,3005,0
|
|
20240524,174500,369319820,3005,3005,3005,3005,0
|
|
20240524,174400,369319820,3005,3005,3005,3005,1279
|
|
20240524,174300,369319820,3005,3005,3005,3005,0
|
|
20240524,174200,369319820,3005,3005,3005,3005,0
|
|
20240524,174100,369319820,3005,3005,3005,3005,0
|
|
20240524,174000,369319820,3005,3005,3005,3005,0
|
|
20240524,173900,369319820,3005,3005,3005,3005,0
|
|
20240524,173800,369319820,3005,3005,3005,3005,0
|
|
20240524,173700,369319820,3005,3005,3005,3005,0
|
|
20240524,173600,369319820,3005,3005,3005,3005,0
|
|
20240524,173500,369319820,3005,3005,3005,3005,0
|
|
20240524,173400,369319820,3005,3005,3005,3005,0
|
|
20240524,173300,369319820,3005,3005,3005,3005,0
|
|
20240524,173200,369319820,3005,3005,3005,3005,0
|
|
20240524,173100,369319820,3005,3005,3005,3005,0
|
|
20240524,173000,369319820,3005,3005,3005,3005,0
|
|
20240524,172900,369319820,3005,3005,3005,3005,0
|
|
20240524,172800,369319820,3005,3005,3005,3005,0
|
|
20240524,172700,369319820,3005,3005,3005,3005,0
|
|
20240524,172600,369319820,3005,3005,3005,3005,0
|
|
20240524,172500,369319820,3005,3005,3005,3005,0
|
|
20240524,172400,369319820,3005,3005,3005,3005,0
|
|
20240524,172300,369319820,3005,3005,3005,3005,0
|
|
20240524,172200,369319820,3005,3005,3005,3005,0
|
|
20240524,172100,369319820,3005,3005,3005,3005,0
|
|
20240524,172000,369319820,3005,3005,3005,3005,0
|
|
20240524,171900,369319820,3005,3005,3005,3005,0
|
|
20240524,171800,369319820,3005,3005,3005,3005,0
|
|
20240524,171700,369319820,3005,3005,3005,3005,0
|
|
20240524,171600,369319820,3005,3005,3005,3005,0
|
|
20240524,171500,369319820,3005,3005,3005,3005,0
|
|
20240524,171400,369319820,3005,3005,3005,3005,1279
|
|
20240524,171300,369319820,3005,3005,3005,3005,0
|
|
20240524,171200,369319820,3005,3005,3005,3005,0
|
|
20240524,171100,369319820,3005,3005,3005,3005,0
|
|
20240524,171000,369319820,3005,3005,3005,3005,0
|
|
20240524,170900,369319820,3005,3005,3005,3005,0
|
|
20240524,170800,369319820,3005,3005,3005,3005,0
|
|
20240524,170700,369319820,3005,3005,3005,3005,0
|
|
20240524,170600,369319820,3005,3005,3005,3005,0
|
|
20240524,170500,369319820,3005,3005,3005,3005,0
|
|
20240524,170400,369319820,3005,3005,3005,3005,0
|
|
20240524,170300,369319820,3005,3005,3005,3005,0
|
|
20240524,170200,369319820,3005,3005,3005,3005,0
|
|
20240524,170100,369319820,3005,3005,3005,3005,0
|
|
20240524,170000,369319820,3005,3005,3005,3005,0
|
|
20240524,165900,369319820,3005,3005,3005,3005,0
|
|
20240524,165800,369319820,3005,3005,3005,3005,0
|
|
20240524,165700,369319820,3005,3005,3005,3005,0
|
|
20240524,165600,369319820,3005,3005,3005,3005,0
|
|
20240524,165500,369319820,3005,3005,3005,3005,0
|
|
20240524,165400,369319820,3005,3005,3005,3005,0
|
|
20240524,165300,369319820,3005,3005,3005,3005,0
|
|
20240524,165200,369319820,3005,3005,3005,3005,0
|
|
20240524,165100,369319820,3005,3005,3005,3005,0
|
|
20240524,165000,369319820,3005,3005,3005,3005,0
|
|
20240524,164900,369319820,3005,3005,3005,3005,0
|
|
20240524,164800,369319820,3005,3005,3005,3005,0
|
|
20240524,164700,369319820,3005,3005,3005,3005,0
|
|
20240524,164600,369319820,3005,3005,3005,3005,0
|
|
20240524,164500,369319820,3005,3005,3005,3005,0
|
|
20240524,164400,369319820,3005,3005,3005,3005,1279
|
|
20240524,164300,369319820,3005,3005,3005,3005,0
|
|
20240524,164200,369319820,3005,3005,3005,3005,0
|
|
20240524,164100,369319820,3005,3005,3005,3005,0
|
|
20240524,164000,369319820,3005,3005,3005,3005,0
|
|
20240524,163900,369319820,3005,3005,3005,3005,0
|
|
20240524,163800,369319820,3005,3005,3005,3005,0
|
|
20240524,163700,369319820,3005,3005,3005,3005,0
|
|
20240524,163600,369319820,3005,3005,3005,3005,0
|
|
20240524,163500,369319820,3005,3005,3005,3005,0
|
|
20240524,163400,369319820,3005,3005,3005,3005,0
|
|
20240524,163300,369319820,3005,3005,3005,3005,0
|
|
20240524,163200,369319820,3005,3005,3005,3005,0
|
|
20240524,163100,369319820,3005,3005,3005,3005,0
|
|
20240524,163000,369319820,3005,3005,3005,3005,0
|
|
20240524,162900,369319820,3005,3005,3005,3005,0
|
|
20240524,162800,369319820,3005,3005,3005,3005,0
|
|
20240524,162700,369319820,3005,3005,3005,3005,0
|
|
20240524,162600,369319820,3005,3005,3005,3005,0
|
|
20240524,162500,369319820,3005,3005,3005,3005,0
|
|
20240524,162400,369319820,3005,3005,3005,3005,0
|
|
20240524,162300,369319820,3005,3005,3005,3005,0
|
|
20240524,162200,369319820,3005,3005,3005,3005,0
|
|
20240524,162100,369319820,3005,3005,3005,3005,0
|
|
20240524,162000,369319820,3005,3005,3005,3005,0
|
|
20240524,161900,369319820,3005,3005,3005,3005,0
|
|
20240524,161800,369319820,3005,3005,3005,3005,0
|
|
20240524,161700,369319820,3005,3005,3005,3005,0
|
|
20240524,161600,369319820,3005,3005,3005,3005,0
|
|
20240524,161500,369319820,3005,3005,3005,3005,0
|
|
20240524,161400,369319820,3005,3005,3005,3005,1279
|
|
20240524,161300,369319820,3005,3005,3005,3005,0
|
|
20240524,161200,369319820,3005,3005,3005,3005,0
|
|
20240524,161100,369319820,3005,3005,3005,3005,0
|
|
20240524,161000,369319820,3005,3005,3005,3005,0
|
|
20240524,160900,369319820,3005,3005,3005,3005,0
|
|
20240524,160800,369319820,3005,3005,3005,3005,0
|
|
20240524,160700,369319820,3005,3005,3005,3005,0
|
|
20240524,160600,369319820,3005,3005,3005,3005,0
|
|
20240524,160500,369319820,3005,3005,3005,3005,0
|
|
20240524,160400,369319820,3005,3005,3005,3005,0
|
|
20240524,160300,369319820,3005,3005,3005,3005,0
|
|
20240524,160200,369319820,3005,3005,3005,3005,0
|
|
20240524,160100,369319820,3005,3005,3005,3005,0
|
|
20240524,160000,369319820,3005,3005,3005,3005,0
|
|
20240524,155900,369319820,3005,3005,3005,3005,0
|
|
20240524,155800,369319820,3005,3005,3005,3005,0
|
|
20240524,155700,369319820,3005,3005,3005,3005,0
|
|
20240524,155600,369319820,3005,3005,3005,3005,0
|
|
20240524,155500,369319820,3005,3005,3005,3005,0
|
|
20240524,155400,369319820,3005,3005,3005,3005,0
|
|
20240524,155300,369319820,3005,3005,3005,3005,0
|
|
20240524,155200,369319820,3005,3005,3005,3005,0
|
|
20240524,155100,369319820,3005,3005,3005,3005,0
|
|
20240524,155000,369319820,3005,3005,3005,3005,0
|
|
20240524,154900,369319820,3005,3005,3005,3005,0
|
|
20240524,154800,369319820,3005,3005,3005,3005,0
|
|
20240524,154700,369319820,3005,3005,3005,3005,0
|
|
20240524,154600,369319820,3005,3005,3005,3005,0
|
|
20240524,154500,369319820,3005,3005,3005,3005,0
|
|
20240524,154400,369319820,3005,3005,3005,3005,1279
|
|
20240524,154300,369319820,3005,3005,3005,3005,0
|
|
20240524,154200,369319820,3005,3005,3005,3005,0
|
|
20240524,154100,369319820,3005,3005,3005,3005,0
|
|
20240524,154000,369319820,3005,3005,3005,3005,0
|
|
20240524,153900,369319820,3005,3005,3005,3005,0
|
|
20240524,153800,369319820,3005,3005,3005,3005,0
|
|
20240524,153700,369319820,3005,3005,3005,3005,0
|
|
20240524,153600,369319820,3005,3005,3005,3005,0
|
|
20240524,153500,369319820,3005,3005,3005,3005,0
|
|
20240524,153400,369319820,3005,3005,3005,3005,0
|
|
20240524,153300,369319820,3005,3005,3005,3005,0
|
|
20240524,153200,369319820,3005,3005,3005,3005,0
|
|
20240524,153100,369319820,3005,3005,3005,3005,0
|
|
20240524,153000,369319820,3005,3005,3005,3005,1279
|
|
20240524,152900,365476425,3000,3000,3000,3000,0
|
|
20240524,152800,365476425,3000,3000,3000,3000,0
|
|
20240524,152700,365476425,3000,3000,3000,3000,0
|
|
20240524,152600,365476425,3000,3000,3000,3000,0
|
|
20240524,152500,365476425,3000,3000,3000,3000,0
|
|
20240524,152400,365476425,3000,3000,3000,3000,0
|
|
20240524,152300,365476425,3000,3000,3000,3000,0
|
|
20240524,152200,365476425,3000,3000,3000,3000,0
|
|
20240524,152100,365476425,3000,3000,3000,3000,0
|
|
20240524,152000,365476425,3000,3000,3000,3000,0
|
|
20240524,151900,365476425,3000,3005,3005,3000,971
|
|
20240524,151800,362562760,3005,3000,3005,3000,1950
|
|
20240524,151700,356712660,3000,3005,3005,3000,9
|
|
20240524,151600,356685620,3000,3000,3005,3000,248
|
|
20240524,151500,355941525,3005,3005,3005,3005,121
|
|
20240524,151400,355577920,3005,3000,3005,3000,164
|
|
20240524,151300,355085320,3000,3000,3005,3000,41
|
|
20240524,151200,354962265,3000,3000,3005,3000,135
|
|
20240524,151100,354556735,3000,3005,3005,3000,172
|
|
20240524,151000,354040695,3005,3000,3005,3000,45
|
|
20240524,150900,353905685,3000,3000,3000,3000,80
|
|
20240524,150800,353665685,3000,3000,3005,3000,643
|
|
20240524,150700,351733865,3005,3000,3005,3000,131
|
|
20240524,150600,351340360,3000,3005,3005,3000,356
|
|
20240524,150500,350272235,3000,3000,3005,3000,49
|
|
20240524,150400,350125140,3000,3000,3000,3000,496
|
|
20240524,150300,348637140,3000,3000,3000,3000,30
|
|
20240524,150200,348547140,3000,3000,3005,3000,331
|
|
20240524,150100,347552640,3005,3000,3005,3000,49
|
|
20240524,150000,347405540,3000,3005,3005,3000,232
|
|
20240524,145900,346708540,3005,3005,3005,3000,279
|
|
20240524,145800,345870190,3005,3010,3010,3005,17
|
|
20240524,145700,345819025,3010,3010,3010,3010,342
|
|
20240524,145600,344789605,3010,3010,3010,3010,67
|
|
20240524,145500,344587935,3010,3005,3010,3005,1360
|
|
20240524,145400,340501130,3005,3005,3005,3005,23
|
|
20240524,145300,340432015,3005,3005,3005,3005,299
|
|
20240524,145200,339533520,3005,3005,3005,3005,2
|
|
20240524,145100,339527510,3005,3005,3005,3005,0
|
|
20240524,145000,339527510,3005,3005,3005,3000,944
|
|
20240524,144900,336695290,3005,3005,3005,3005,1
|
|
20240524,144800,336692285,3005,3005,3005,3005,156
|
|
20240524,144700,336223505,3000,3000,3000,3000,176
|
|
20240524,144600,335695505,3005,3000,3005,3000,1560
|
|
20240524,144500,331015255,3000,3000,3000,3000,356
|
|
20240524,144400,329947255,3005,3005,3005,3005,1
|
|
20240524,144300,329944250,3005,3000,3005,3000,13
|
|
20240524,144200,329905205,3005,3005,3005,3000,24
|
|
20240524,144100,329833185,3000,3005,3005,3000,621
|
|
20240524,144000,327969995,3000,3000,3005,3000,1434
|
|
20240524,143900,323662500,3005,3005,3005,3000,1332
|
|
20240524,143800,319661335,3005,3000,3005,3000,173
|
|
20240524,143700,319142330,3000,3005,3005,3000,299
|
|
20240524,143600,318245275,3005,3005,3005,3005,1007
|
|
20240524,143500,315219240,3005,3005,3005,3005,2
|
|
20240524,143400,315213230,3005,3005,3005,3005,16021
|
|
20240524,143300,267070125,3010,3010,3010,3010,4
|
|
20240524,143200,267058085,3010,3005,3010,3005,38
|
|
20240524,143100,266943885,3010,3010,3010,3010,100
|
|
20240524,143000,266642885,3010,3010,3010,3010,0
|
|
20240524,142900,266642885,3010,3010,3010,3010,0
|
|
20240524,142800,266642885,3010,3010,3010,3010,0
|
|
20240524,142700,266642885,3010,3005,3010,3005,30
|
|
20240524,142600,266552670,3010,3010,3010,3010,0
|
|
20240524,142500,266552670,3010,3010,3010,3010,303
|
|
20240524,142400,265640640,3005,3005,3005,3005,6
|
|
20240524,142300,265622610,3005,3010,3010,3005,86
|
|
20240524,142200,265364030,3010,3010,3010,3010,1
|
|
20240524,142100,265361020,3005,3005,3005,3005,0
|
|
20240524,142000,265361020,3005,3005,3005,3005,0
|
|
20240524,141900,265361020,3005,3005,3005,3005,353
|
|
20240524,141800,264300255,3005,3005,3005,3005,176
|
|
20240524,141700,263771375,3010,3010,3010,3010,11
|
|
20240524,141600,263738265,3010,3010,3010,3010,15
|
|
20240524,141500,263693115,3010,3010,3010,3010,32
|
|
20240524,141400,263596795,3005,3005,3005,3005,40
|
|
20240524,141300,263476595,3005,3005,3010,3005,160
|
|
20240524,141200,262995200,3010,3010,3010,3010,0
|
|
20240524,141100,262995200,3010,3010,3010,3010,16
|
|
20240524,141000,262947040,3010,3010,3010,3010,28
|
|
20240524,140900,262862760,3005,3010,3010,3005,294
|
|
20240524,140800,261979265,3005,3005,3005,3005,1020
|
|
20240524,140700,258914165,3005,3010,3010,3005,103
|
|
20240524,140600,258604595,3010,3010,3010,3010,0
|
|
20240524,140500,258604595,3010,3010,3010,3010,2
|
|
20240524,140400,258598575,3010,3010,3010,3010,100
|
|
20240524,140300,258297575,3005,3005,3005,3005,519
|
|
20240524,140200,256737980,3005,3010,3010,3005,11
|
|
20240524,140100,256704920,3010,3010,3010,3010,0
|
|
20240524,140000,256704920,3010,3010,3010,3005,155
|
|
20240524,135900,256238590,3010,3010,3010,3010,3
|
|
20240524,135800,256229560,3010,3010,3010,3010,3
|
|
20240524,135700,256220530,3010,3010,3010,3010,0
|
|
20240524,135600,256220530,3010,3010,3010,3010,2
|
|
20240524,135500,256214510,3010,3010,3010,3010,382
|
|
20240524,135400,255064690,3005,3010,3010,3005,41
|
|
20240524,135300,254941480,3010,3005,3010,3005,609
|
|
20240524,135200,253111415,3010,3010,3010,3010,4
|
|
20240524,135100,253099375,3010,3010,3010,3010,0
|
|
20240524,135000,253099375,3010,3010,3010,3010,2
|
|
20240524,134900,253093355,3010,3010,3010,3010,52
|
|
20240524,134800,252936835,3010,3010,3010,3010,11
|
|
20240524,134700,252903725,3010,3010,3010,3010,55
|
|
20240524,134600,252738175,3010,3010,3010,3010,256
|
|
20240524,134500,251967615,3010,3010,3010,3005,457
|
|
20240524,134400,250592575,3010,3010,3010,3010,0
|
|
20240524,134300,250592575,3010,3010,3010,3010,0
|
|
20240524,134200,250592575,3010,3010,3010,3010,799
|
|
20240524,134100,248187585,3005,3005,3005,3005,0
|
|
20240524,134000,248187585,3005,3010,3010,3005,36
|
|
20240524,133900,248079230,3010,3010,3010,3010,0
|
|
20240524,133800,248079230,3010,3010,3010,3010,100
|
|
20240524,133700,247778230,3005,3005,3005,3005,0
|
|
20240524,133600,247778230,3005,3005,3005,3005,0
|
|
20240524,133500,247778230,3005,3005,3005,3005,5
|
|
20240524,133400,247763205,3005,3005,3005,3005,15
|
|
20240524,133300,247718130,3005,3010,3010,3005,104
|
|
20240524,133200,247405110,3010,3010,3010,3005,441
|
|
20240524,133100,246078035,3010,3010,3010,3010,30
|
|
20240524,133000,245987735,3010,3010,3010,3010,0
|
|
20240524,132900,245987735,3010,3010,3010,3010,1001
|
|
20240524,132800,242974725,3010,3010,3010,3010,1069
|
|
20240524,132700,239757035,3010,3010,3010,3010,1010
|
|
20240524,132600,236716935,3010,3010,3010,3010,340
|
|
20240524,132500,235693535,3010,3010,3010,3010,5
|
|
20240524,132400,235678485,3010,3010,3010,3010,1
|
|
20240524,132300,235675475,3010,3010,3010,3005,328
|
|
20240524,132200,234689810,3005,3005,3010,3005,1809
|
|
20240524,132100,229253265,3010,3010,3010,3010,1
|
|
20240524,132000,229250255,3010,3010,3010,3005,182
|
|
20240524,131900,228702690,3010,3010,3010,3010,250
|
|
20240524,131800,227950190,3010,3010,3010,3010,0
|
|
20240524,131700,227950190,3010,3010,3010,3010,0
|
|
20240524,131600,227950190,3010,3010,3010,3005,1742
|
|
20240524,131500,222707770,3005,3010,3010,3005,21
|
|
20240524,131400,222644660,3010,3010,3010,3010,21
|
|
20240524,131300,222581450,3010,3010,3010,3010,9
|
|
20240524,131200,222554360,3010,3010,3010,3010,0
|
|
20240524,131100,222554360,3010,3010,3010,3010,22
|
|
20240524,131000,222488140,3005,3005,3005,3005,60
|
|
20240524,130900,222307840,3010,3010,3010,3010,40
|
|
20240524,130800,222187440,3010,3005,3010,3005,12
|
|
20240524,130700,222151330,3010,3010,3010,3010,10
|
|
20240524,130600,222121230,3010,3010,3010,3010,0
|
|
20240524,130500,222121230,3010,3010,3010,3010,1
|
|
20240524,130400,222118220,3005,3010,3010,3005,35
|
|
20240524,130300,222012895,3005,3010,3010,3005,15
|
|
20240524,130200,221967815,3010,3010,3010,3010,77
|
|
20240524,130100,221736045,3005,3010,3010,3005,670
|
|
20240524,130000,219722685,3005,3005,3005,3005,0
|
|
20240524,125900,219722685,3005,3005,3005,3005,0
|
|
20240524,125800,219722685,3005,3005,3005,3005,0
|
|
20240524,125700,219722685,3005,3005,3005,3005,0
|
|
20240524,125600,219722685,3005,3005,3005,3005,27
|
|
20240524,125500,219641550,3005,3010,3010,3005,4012
|
|
20240524,125400,207585430,3010,3010,3010,3010,311
|
|
20240524,125300,206649320,3010,3010,3010,3010,197
|
|
20240524,125200,206056350,3010,3010,3010,3010,236
|
|
20240524,125100,205345990,3010,3010,3010,3010,793
|
|
20240524,125000,202959060,3010,3010,3010,3010,13
|
|
20240524,124900,202919930,3005,3005,3005,3005,36
|
|
20240524,124800,202811750,3005,3005,3005,3005,19
|
|
20240524,124700,202754655,3010,3010,3010,3010,2
|
|
20240524,124600,202748635,3010,3005,3010,3005,201
|
|
20240524,124500,202144125,3005,3005,3005,3005,0
|
|
20240524,124400,202144125,3005,3010,3010,3005,48
|
|
20240524,124300,201999650,3010,3010,3010,3010,833
|
|
20240524,124200,199492320,3010,3010,3010,3010,56
|
|
20240524,124100,199323760,3010,3010,3010,3010,394
|
|
20240524,124000,198137820,3010,3010,3010,3010,54
|
|
20240524,123900,197975280,3015,3015,3015,3010,312
|
|
20240524,123800,197035065,3010,3010,3015,3010,161
|
|
20240524,123700,196550405,3010,3010,3010,3010,279
|
|
20240524,123600,195710615,3010,3010,3010,3010,290
|
|
20240524,123500,194837715,3010,3010,3010,3010,168
|
|
20240524,123400,194332035,3015,3010,3015,3010,204
|
|
20240524,123300,193717820,3010,3010,3010,3010,10
|
|
20240524,123200,193687720,3010,3010,3015,3010,368
|
|
20240524,123100,192580035,3010,3010,3010,3010,160
|
|
20240524,123000,192098435,3010,3010,3010,3010,57
|
|
20240524,122900,191926865,3010,3010,3010,3010,258
|
|
20240524,122800,191150285,3015,3015,3015,3015,101
|
|
20240524,122700,190845770,3010,3010,3010,3010,233
|
|
20240524,122600,190144440,3010,3010,3010,3010,138
|
|
20240524,122500,189729060,3010,3015,3015,3010,433
|
|
20240524,122400,188425630,3010,3010,3010,3010,160
|
|
20240524,122300,187944030,3010,3010,3010,3010,180
|
|
20240524,122200,187402230,3010,3015,3015,3010,160
|
|
20240524,122100,186920570,3010,3010,3015,3010,1265
|
|
20240524,122000,183106905,3015,3010,3015,3010,221
|
|
20240524,121900,182441690,3010,3010,3010,3010,198
|
|
20240524,121800,181845710,3010,3010,3010,3010,140
|
|
20240524,121700,181424310,3010,3010,3010,3010,151
|
|
20240524,121600,180969800,3010,3010,3010,3010,157
|
|
20240524,121500,180497230,3010,3010,3010,3010,173
|
|
20240524,121400,179976500,3010,3010,3010,3010,88
|
|
20240524,121300,179711620,3015,3015,3015,3010,364
|
|
20240524,121200,178615580,3010,3010,3010,3010,146
|
|
20240524,121100,178176120,3010,3015,3015,3010,59
|
|
20240524,121000,177998520,3015,3010,3015,3010,203
|
|
20240524,120900,177387475,3010,3015,3015,3010,123
|
|
20240524,120800,177017170,3010,3010,3015,3010,486
|
|
20240524,120700,175553645,3010,3010,3015,3010,937
|
|
20240524,120600,172729910,3010,3010,3010,3010,217
|
|
20240524,120500,172076740,3015,3010,3015,3010,359
|
|
20240524,120400,170995255,3015,3010,3015,3010,267
|
|
20240524,120300,170190735,3015,3010,3015,3010,369
|
|
20240524,120200,169079110,3015,3010,3015,3010,33
|
|
20240524,120100,168979730,3010,3010,3010,3010,277
|
|
20240524,120000,168145960,3010,3010,3010,3010,209
|
|
20240524,115900,167516870,3010,3010,3015,3010,190
|
|
20240524,115800,166944415,3010,3010,3010,3010,221
|
|
20240524,115700,166279205,3010,3010,3015,3010,134
|
|
20240524,115600,165875730,3010,3010,3010,3010,295
|
|
20240524,115500,164987780,3010,3010,3010,3010,106
|
|
20240524,115400,164668720,3010,3010,3015,3010,310
|
|
20240524,115300,163735610,3015,3010,3015,3010,162
|
|
20240524,115200,163247975,3010,3010,3010,3010,54
|
|
20240524,115100,163085435,3010,3010,3010,3010,230
|
|
20240524,115000,162393135,3010,3010,3010,3010,593
|
|
20240524,114900,160608205,3015,3010,3015,3010,2718
|
|
20240524,114800,152426995,3010,3010,3010,3010,428
|
|
20240524,114700,151138715,3015,3015,3015,3010,901
|
|
20240524,114600,148426690,3015,3015,3015,3010,130
|
|
20240524,114500,148035290,3010,3015,3015,3010,154
|
|
20240524,114400,147571735,3010,3015,3015,3010,194
|
|
20240524,114300,146987785,3010,3010,3010,3010,0
|
|
20240524,114200,146987785,3010,3015,3015,3010,275
|
|
20240524,114100,146159885,3010,3015,3015,3010,68
|
|
20240524,114000,145955185,3015,3010,3015,3010,123
|
|
20240524,113900,145584425,3010,3015,3015,3010,517
|
|
20240524,113800,144026755,3010,3015,3015,3010,105
|
|
20240524,113700,143710200,3015,3010,3015,3010,226
|
|
20240524,113600,143029525,3010,3010,3010,3010,173
|
|
20240524,113500,142508795,3010,3010,3010,3010,102
|
|
20240524,113400,142201775,3015,3010,3015,3010,548
|
|
20240524,113300,140551995,3010,3010,3010,3010,182
|
|
20240524,113200,140004175,3010,3010,3010,3010,212
|
|
20240524,113100,139366055,3015,3015,3015,3010,59
|
|
20240524,113000,139188450,3010,3015,3015,3010,1484
|
|
20240524,112900,134721510,3010,3010,3010,3010,145
|
|
20240524,112800,134285060,3010,3010,3015,3010,58
|
|
20240524,112700,134110460,3010,3010,3010,3010,257
|
|
20240524,112600,133336890,3010,3015,3015,3010,119
|
|
20240524,112500,132978655,3010,3010,3015,3010,235
|
|
20240524,112400,132271300,3010,3010,3015,3010,87
|
|
20240524,112300,132009380,3010,3010,3010,3010,170
|
|
20240524,112200,131497680,3010,3010,3010,3010,195
|
|
20240524,112100,130910730,3010,3010,3010,3010,156
|
|
20240524,112000,130441170,3015,3010,3015,3010,305
|
|
20240524,111900,129523045,3010,3010,3010,3010,0
|
|
20240524,111800,129523045,3010,3010,3010,3010,142
|
|
20240524,111700,129095625,3010,3010,3010,3010,195
|
|
20240524,111600,128508675,3015,3015,3015,3015,5
|
|
20240524,111500,128493600,3010,3010,3015,3010,139
|
|
20240524,111400,128075140,3015,3010,3015,3010,529
|
|
20240524,111300,126480290,3010,3010,3010,3010,180
|
|
20240524,111200,125938490,3010,3010,3010,3010,102
|
|
20240524,111100,125631470,3010,3010,3015,3010,302
|
|
20240524,111000,124722300,3010,3010,3010,3010,210
|
|
20240524,110900,124090200,3010,3010,3010,3010,0
|
|
20240524,110800,124090200,3010,3010,3010,3010,175
|
|
20240524,110700,123563450,3015,3010,3015,3010,22
|
|
20240524,110600,123497225,3010,3010,3010,3010,133
|
|
20240524,110500,123096895,3015,3010,3015,3010,398
|
|
20240524,110400,121897860,3015,3015,3015,3015,1
|
|
20240524,110300,121894845,3015,3015,3015,3015,262
|
|
20240524,110200,121104915,3015,3015,3015,3015,114
|
|
20240524,110100,120761205,3015,3010,3015,3010,400
|
|
20240524,110000,119555310,3015,3015,3015,3015,111
|
|
20240524,105900,119220645,3010,3010,3010,3010,456
|
|
20240524,105800,117848085,3010,3015,3015,3010,220
|
|
20240524,105700,117185370,3015,3015,3015,3015,255
|
|
20240524,105600,116416545,3015,3015,3015,3015,76
|
|
20240524,105500,116187405,3015,3015,3015,3015,232
|
|
20240524,105400,115487925,3015,3015,3015,3015,231
|
|
20240524,105300,114791460,3015,3015,3015,3015,0
|
|
20240524,105200,114791460,3015,3015,3020,3015,350
|
|
20240524,105100,113736185,3015,3015,3015,3015,285
|
|
20240524,105000,112876910,3015,3015,3020,3015,91
|
|
20240524,104900,112602525,3015,3015,3015,3015,359
|
|
20240524,104800,111520140,3015,3020,3020,3015,72
|
|
20240524,104700,111303050,3015,3015,3015,3015,186
|
|
20240524,104600,110742260,3015,3015,3015,3015,254
|
|
20240524,104500,109976450,3015,3020,3020,3015,64
|
|
20240524,104400,109783485,3015,3015,3015,3015,97
|
|
20240524,104300,109491030,3015,3020,3020,3015,518
|
|
20240524,104200,107927260,3015,3015,3015,3015,199
|
|
20240524,104100,107327275,3020,3015,3020,3015,57
|
|
20240524,104000,107155410,3015,3015,3015,3015,327
|
|
20240524,103900,106169505,3015,3020,3020,3015,149
|
|
20240524,103800,105720265,3015,3015,3015,3015,124
|
|
20240524,103700,105346405,3015,3015,3020,3015,395
|
|
20240524,103600,104154730,3015,3020,3020,3015,67
|
|
20240524,103500,103952715,3015,3015,3015,3015,185
|
|
20240524,103400,103394940,3015,3015,3015,3015,238
|
|
20240524,103300,102677370,3015,3015,3020,3015,73
|
|
20240524,103200,102457250,3015,3020,3020,3015,108
|
|
20240524,103100,102131625,3015,3020,3020,3015,72
|
|
20240524,103000,101914370,3015,3020,3020,3015,179
|
|
20240524,102900,101374680,3020,3020,3020,3015,125
|
|
20240524,102800,100997770,3015,3020,3020,3015,375
|
|
20240524,102700,99865900,3015,3020,3020,3015,545
|
|
20240524,102600,98222690,3020,3020,3020,3020,2
|
|
20240524,102500,98216650,3015,3025,3025,3015,23
|
|
20240524,102400,98147285,3015,3020,3025,3015,369
|
|
20240524,102300,97033340,3015,3015,3015,3015,117
|
|
20240524,102200,96680585,3020,3015,3020,3015,124
|
|
20240524,102100,96306720,3020,3020,3020,3015,131
|
|
20240524,102000,95911585,3020,3015,3020,3015,143
|
|
20240524,101900,95480390,3020,3020,3020,3020,549
|
|
20240524,101800,93822410,3020,3020,3020,3015,199
|
|
20240524,101700,93222390,3020,3015,3020,3015,660
|
|
20240524,101600,91232480,3010,3015,3015,3010,207
|
|
20240524,101500,90609215,3015,3010,3015,3010,201
|
|
20240524,101400,90004200,3015,3015,3015,3015,3
|
|
20240524,101300,89995155,3015,3015,3015,3010,162
|
|
20240524,101200,89507435,3015,3010,3015,3010,1168
|
|
20240524,101100,85986755,3010,3010,3015,3010,276
|
|
20240524,101000,85155980,3015,3015,3015,3015,1
|
|
20240524,100900,85152965,3010,3010,3015,3010,275
|
|
20240524,100800,84325190,3010,3010,3015,3010,166
|
|
20240524,100700,83825525,3015,3015,3015,3010,69
|
|
20240524,100600,83617775,3015,3010,3015,3010,224
|
|
20240524,100500,82943495,3015,3015,3015,3015,451
|
|
20240524,100400,81583730,3010,3015,3015,3010,133
|
|
20240524,100300,81183395,3015,3010,3015,3010,108
|
|
20240524,100200,80858295,3010,3010,3015,3010,1350
|
|
20240524,100100,76794285,3010,3015,3015,3010,118
|
|
20240524,100000,76439100,3015,3015,3015,3015,67
|
|
20240524,095900,76237095,3015,3015,3020,3015,264
|
|
20240524,095800,75441130,3020,3020,3020,3020,11
|
|
20240524,095700,75407910,3015,3020,3020,3015,144
|
|
20240524,095600,74973720,3015,3015,3020,3015,193
|
|
20240524,095500,74391820,3020,3015,3020,3015,73
|
|
20240524,095400,74171720,3015,3020,3020,3015,171
|
|
20240524,095300,73656150,3010,3015,3015,3010,355
|
|
20240524,095200,72586310,3015,3020,3020,3015,96
|
|
20240524,095100,72296400,3020,3015,3020,3015,196
|
|
20240524,095000,71705455,3020,3015,3020,3010,408
|
|
20240524,094900,70475810,3015,3015,3015,3015,169
|
|
20240524,094800,69966275,3015,3015,3015,3015,0
|
|
20240524,094700,69966275,3015,3010,3015,3010,1124
|
|
20240524,094600,66578385,3015,3015,3015,3015,51
|
|
20240524,094500,66424620,3010,3015,3015,3010,193
|
|
20240524,094400,65843580,3015,3010,3015,3010,207
|
|
20240524,094300,65220425,3015,3015,3015,3010,1728
|
|
20240524,094200,60018455,3015,3015,3020,3015,2027
|
|
20240524,094100,53907025,3020,3015,3020,3015,103
|
|
20240524,094000,53596445,3015,3020,3020,3015,143
|
|
20240524,093900,53165295,3020,3015,3020,3015,123
|
|
20240524,093800,52794410,3020,3015,3020,3015,187
|
|
20240524,093700,52230580,3020,3020,3020,3015,124
|
|
20240524,093600,51856490,3015,3015,3015,3015,24
|
|
20240524,093500,51784130,3015,3015,3020,3015,150
|
|
20240524,093400,51331700,3015,3020,3020,3015,2609
|
|
20240524,093300,43465555,3020,3020,3020,3015,528
|
|
20240524,093200,41871825,3020,3020,3025,3015,1232
|
|
20240524,093100,38149645,3025,3025,3025,3020,104
|
|
20240524,093000,37835530,3025,3025,3025,3025,1
|
|
20240524,092900,37832505,3020,3020,3020,3020,0
|
|
20240524,092800,37832505,3020,3020,3020,3020,0
|
|
20240524,092700,37832505,3020,3025,3025,3020,55
|
|
20240524,092600,37666390,3025,3025,3025,3025,0
|
|
20240524,092500,37666390,3025,3025,3025,3025,17
|
|
20240524,092400,37614965,3025,3025,3025,3025,514
|
|
20240524,092300,36060115,3025,3025,3025,3025,41
|
|
20240524,092200,35936090,3025,3025,3025,3025,3
|
|
20240524,092100,35927015,3020,3030,3030,3020,5
|
|
20240524,092000,35911885,3020,3025,3025,3020,1652
|
|
20240524,091900,30917840,3025,3025,3025,3025,0
|
|
20240524,091800,30917840,3025,3025,3025,3025,109
|
|
20240524,091700,30588115,3020,3025,3025,3020,16
|
|
20240524,091600,30539785,3020,3020,3020,3020,12
|
|
20240524,091500,30503545,3020,3020,3030,3020,509
|
|
20240524,091400,28966355,3020,3015,3020,3015,10
|
|
20240524,091300,28936185,3015,3015,3015,3015,514
|
|
20240524,091200,27386475,3015,3015,3015,3015,0
|
|
20240524,091100,27386475,3015,3015,3015,3015,8
|
|
20240524,091000,27362355,3015,3015,3015,3015,534
|
|
20240524,090900,25752345,3015,3015,3015,3015,89
|
|
20240524,090800,25484010,3015,3020,3020,3015,901
|
|
20240524,090700,22767440,3020,3015,3020,3015,141
|
|
20240524,090600,22342300,3015,3020,3020,3015,455
|
|
20240524,090500,20970465,3020,3015,3020,3015,1218
|
|
20240524,090400,17298175,3015,3015,3015,3015,4405
|
|
20240524,090300,4017100,3020,3020,3020,3020,262
|
|
20240524,090200,3225860,3020,3020,3020,3020,0
|
|
20240524,090100,3225860,3020,3025,3030,3020,475
|
|
20240524,090000,1790830,3030,3025,3030,3025,592
|