599 lines
30 KiB
CSV
599 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,185600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,185500,13922425800,2120,2120,2120,2120,0
|
|
20240522,185400,13922425800,2120,2120,2120,2120,0
|
|
20240522,185300,13922425800,2120,2120,2120,2120,0
|
|
20240522,185200,13922425800,2120,2120,2120,2120,0
|
|
20240522,185100,13922425800,2120,2120,2120,2120,0
|
|
20240522,185000,13922425800,2120,2120,2120,2120,0
|
|
20240522,184900,13922425800,2120,2120,2120,2120,0
|
|
20240522,184800,13922425800,2120,2120,2120,2120,0
|
|
20240522,184700,13922425800,2120,2120,2120,2120,0
|
|
20240522,184600,13922425800,2120,2120,2120,2120,0
|
|
20240522,184500,13922425800,2120,2120,2120,2120,0
|
|
20240522,184400,13922425800,2120,2120,2120,2120,0
|
|
20240522,184300,13922425800,2120,2120,2120,2120,0
|
|
20240522,184200,13922425800,2120,2120,2120,2120,0
|
|
20240522,184100,13922425800,2120,2120,2120,2120,0
|
|
20240522,184000,13922425800,2120,2120,2120,2120,0
|
|
20240522,183900,13922425800,2120,2120,2120,2120,0
|
|
20240522,183800,13922425800,2120,2120,2120,2120,0
|
|
20240522,183700,13922425800,2120,2120,2120,2120,0
|
|
20240522,183600,13922425800,2120,2120,2120,2120,0
|
|
20240522,183500,13922425800,2120,2120,2120,2120,0
|
|
20240522,183400,13922425800,2120,2120,2120,2120,0
|
|
20240522,183300,13922425800,2120,2120,2120,2120,0
|
|
20240522,183200,13922425800,2120,2120,2120,2120,0
|
|
20240522,183100,13922425800,2120,2120,2120,2120,0
|
|
20240522,183000,13922425800,2120,2120,2120,2120,0
|
|
20240522,182900,13922425800,2120,2120,2120,2120,0
|
|
20240522,182800,13922425800,2120,2120,2120,2120,0
|
|
20240522,182700,13922425800,2120,2120,2120,2120,0
|
|
20240522,182600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,182500,13922425800,2120,2120,2120,2120,0
|
|
20240522,182400,13922425800,2120,2120,2120,2120,0
|
|
20240522,182300,13922425800,2120,2120,2120,2120,0
|
|
20240522,182200,13922425800,2120,2120,2120,2120,0
|
|
20240522,182100,13922425800,2120,2120,2120,2120,0
|
|
20240522,182000,13922425800,2120,2120,2120,2120,0
|
|
20240522,181900,13922425800,2120,2120,2120,2120,0
|
|
20240522,181800,13922425800,2120,2120,2120,2120,0
|
|
20240522,181700,13922425800,2120,2120,2120,2120,0
|
|
20240522,181600,13922425800,2120,2120,2120,2120,0
|
|
20240522,181500,13922425800,2120,2120,2120,2120,0
|
|
20240522,181400,13922425800,2120,2120,2120,2120,0
|
|
20240522,181300,13922425800,2120,2120,2120,2120,0
|
|
20240522,181200,13922425800,2120,2120,2120,2120,0
|
|
20240522,181100,13922425800,2120,2120,2120,2120,0
|
|
20240522,181000,13922425800,2120,2120,2120,2120,0
|
|
20240522,180900,13922425800,2120,2120,2120,2120,0
|
|
20240522,180800,13922425800,2120,2120,2120,2120,0
|
|
20240522,180700,13922425800,2120,2120,2120,2120,0
|
|
20240522,180600,13922425800,2120,2120,2120,2120,0
|
|
20240522,180500,13922425800,2120,2120,2120,2120,0
|
|
20240522,180400,13922425800,2120,2120,2120,2120,0
|
|
20240522,180300,13922425800,2120,2120,2120,2120,0
|
|
20240522,180200,13922425800,2120,2120,2120,2120,0
|
|
20240522,180100,13922425800,2120,2120,2120,2120,0
|
|
20240522,180000,13922425800,2120,2120,2120,2120,0
|
|
20240522,175900,13922425800,2120,2120,2120,2120,0
|
|
20240522,175800,13922425800,2120,2120,2120,2120,0
|
|
20240522,175700,13922425800,2120,2120,2120,2120,0
|
|
20240522,175600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,175500,13922425800,2120,2120,2120,2120,0
|
|
20240522,175400,13922425800,2120,2120,2120,2120,0
|
|
20240522,175300,13922425800,2120,2120,2120,2120,0
|
|
20240522,175200,13922425800,2120,2120,2120,2120,0
|
|
20240522,175100,13922425800,2120,2120,2120,2120,0
|
|
20240522,175000,13922425800,2120,2120,2120,2120,0
|
|
20240522,174900,13922425800,2120,2120,2120,2120,0
|
|
20240522,174800,13922425800,2120,2120,2120,2120,0
|
|
20240522,174700,13922425800,2120,2120,2120,2120,0
|
|
20240522,174600,13922425800,2120,2120,2120,2120,0
|
|
20240522,174500,13922425800,2120,2120,2120,2120,0
|
|
20240522,174400,13922425800,2120,2120,2120,2120,0
|
|
20240522,174300,13922425800,2120,2120,2120,2120,0
|
|
20240522,174200,13922425800,2120,2120,2120,2120,0
|
|
20240522,174100,13922425800,2120,2120,2120,2120,0
|
|
20240522,174000,13922425800,2120,2120,2120,2120,0
|
|
20240522,173900,13922425800,2120,2120,2120,2120,0
|
|
20240522,173800,13922425800,2120,2120,2120,2120,0
|
|
20240522,173700,13922425800,2120,2120,2120,2120,0
|
|
20240522,173600,13922425800,2120,2120,2120,2120,0
|
|
20240522,173500,13922425800,2120,2120,2120,2120,0
|
|
20240522,173400,13922425800,2120,2120,2120,2120,0
|
|
20240522,173300,13922425800,2120,2120,2120,2120,0
|
|
20240522,173200,13922425800,2120,2120,2120,2120,0
|
|
20240522,173100,13922425800,2120,2120,2120,2120,0
|
|
20240522,173000,13922425800,2120,2120,2120,2120,0
|
|
20240522,172900,13922425800,2120,2120,2120,2120,0
|
|
20240522,172800,13922425800,2120,2120,2120,2120,0
|
|
20240522,172700,13922425800,2120,2120,2120,2120,0
|
|
20240522,172600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,172500,13922425800,2120,2120,2120,2120,0
|
|
20240522,172400,13922425800,2120,2120,2120,2120,0
|
|
20240522,172300,13922425800,2120,2120,2120,2120,0
|
|
20240522,172200,13922425800,2120,2120,2120,2120,0
|
|
20240522,172100,13922425800,2120,2120,2120,2120,0
|
|
20240522,172000,13922425800,2120,2120,2120,2120,0
|
|
20240522,171900,13922425800,2120,2120,2120,2120,0
|
|
20240522,171800,13922425800,2120,2120,2120,2120,0
|
|
20240522,171700,13922425800,2120,2120,2120,2120,0
|
|
20240522,171600,13922425800,2120,2120,2120,2120,0
|
|
20240522,171500,13922425800,2120,2120,2120,2120,0
|
|
20240522,171400,13922425800,2120,2120,2120,2120,0
|
|
20240522,171300,13922425800,2120,2120,2120,2120,0
|
|
20240522,171200,13922425800,2120,2120,2120,2120,0
|
|
20240522,171100,13922425800,2120,2120,2120,2120,0
|
|
20240522,171000,13922425800,2120,2120,2120,2120,0
|
|
20240522,170900,13922425800,2120,2120,2120,2120,0
|
|
20240522,170800,13922425800,2120,2120,2120,2120,0
|
|
20240522,170700,13922425800,2120,2120,2120,2120,0
|
|
20240522,170600,13922425800,2120,2120,2120,2120,0
|
|
20240522,170500,13922425800,2120,2120,2120,2120,0
|
|
20240522,170400,13922425800,2120,2120,2120,2120,0
|
|
20240522,170300,13922425800,2120,2120,2120,2120,0
|
|
20240522,170200,13922425800,2120,2120,2120,2120,0
|
|
20240522,170100,13922425800,2120,2120,2120,2120,0
|
|
20240522,170000,13922425800,2120,2120,2120,2120,0
|
|
20240522,165900,13922425800,2120,2120,2120,2120,0
|
|
20240522,165800,13922425800,2120,2120,2120,2120,0
|
|
20240522,165700,13922425800,2120,2120,2120,2120,0
|
|
20240522,165600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,165500,13922425800,2120,2120,2120,2120,0
|
|
20240522,165400,13922425800,2120,2120,2120,2120,0
|
|
20240522,165300,13922425800,2120,2120,2120,2120,0
|
|
20240522,165200,13922425800,2120,2120,2120,2120,0
|
|
20240522,165100,13922425800,2120,2120,2120,2120,0
|
|
20240522,165000,13922425800,2120,2120,2120,2120,0
|
|
20240522,164900,13922425800,2120,2120,2120,2120,0
|
|
20240522,164800,13922425800,2120,2120,2120,2120,0
|
|
20240522,164700,13922425800,2120,2120,2120,2120,0
|
|
20240522,164600,13922425800,2120,2120,2120,2120,0
|
|
20240522,164500,13922425800,2120,2120,2120,2120,0
|
|
20240522,164400,13922425800,2120,2120,2120,2120,0
|
|
20240522,164300,13922425800,2120,2120,2120,2120,0
|
|
20240522,164200,13922425800,2120,2120,2120,2120,0
|
|
20240522,164100,13922425800,2120,2120,2120,2120,0
|
|
20240522,164000,13922425800,2120,2120,2120,2120,0
|
|
20240522,163900,13922425800,2120,2120,2120,2120,0
|
|
20240522,163800,13922425800,2120,2120,2120,2120,0
|
|
20240522,163700,13922425800,2120,2120,2120,2120,0
|
|
20240522,163600,13922425800,2120,2120,2120,2120,0
|
|
20240522,163500,13922425800,2120,2120,2120,2120,0
|
|
20240522,163400,13922425800,2120,2120,2120,2120,0
|
|
20240522,163300,13922425800,2120,2120,2120,2120,0
|
|
20240522,163200,13922425800,2120,2120,2120,2120,0
|
|
20240522,163100,13922425800,2120,2120,2120,2120,0
|
|
20240522,163000,13922425800,2120,2120,2120,2120,0
|
|
20240522,162900,13922425800,2120,2120,2120,2120,0
|
|
20240522,162800,13922425800,2120,2120,2120,2120,0
|
|
20240522,162700,13922425800,2120,2120,2120,2120,0
|
|
20240522,162600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,162500,13922425800,2120,2120,2120,2120,0
|
|
20240522,162400,13922425800,2120,2120,2120,2120,0
|
|
20240522,162300,13922425800,2120,2120,2120,2120,0
|
|
20240522,162200,13922425800,2120,2120,2120,2120,0
|
|
20240522,162100,13922425800,2120,2120,2120,2120,0
|
|
20240522,162000,13922425800,2120,2120,2120,2120,0
|
|
20240522,161900,13922425800,2120,2120,2120,2120,0
|
|
20240522,161800,13922425800,2120,2120,2120,2120,0
|
|
20240522,161700,13922425800,2120,2120,2120,2120,0
|
|
20240522,161600,13922425800,2120,2120,2120,2120,0
|
|
20240522,161500,13922425800,2120,2120,2120,2120,0
|
|
20240522,161400,13922425800,2120,2120,2120,2120,0
|
|
20240522,161300,13922425800,2120,2120,2120,2120,0
|
|
20240522,161200,13922425800,2120,2120,2120,2120,0
|
|
20240522,161100,13922425800,2120,2120,2120,2120,0
|
|
20240522,161000,13922425800,2120,2120,2120,2120,0
|
|
20240522,160900,13922425800,2120,2120,2120,2120,0
|
|
20240522,160800,13922425800,2120,2120,2120,2120,0
|
|
20240522,160700,13922425800,2120,2120,2120,2120,0
|
|
20240522,160600,13922425800,2120,2120,2120,2120,0
|
|
20240522,160500,13922425800,2120,2120,2120,2120,0
|
|
20240522,160400,13922425800,2120,2120,2120,2120,0
|
|
20240522,160300,13922425800,2120,2120,2120,2120,0
|
|
20240522,160200,13922425800,2120,2120,2120,2120,0
|
|
20240522,160100,13922425800,2120,2120,2120,2120,0
|
|
20240522,160000,13922425800,2120,2120,2120,2120,0
|
|
20240522,155900,13922425800,2120,2120,2120,2120,0
|
|
20240522,155800,13922425800,2120,2120,2120,2120,0
|
|
20240522,155700,13922425800,2120,2120,2120,2120,0
|
|
20240522,155600,13922425800,2120,2120,2120,2120,125188
|
|
20240522,155500,13922425800,2120,2120,2120,2120,0
|
|
20240522,155400,13922425800,2120,2120,2120,2120,0
|
|
20240522,155300,13922425800,2120,2120,2120,2120,0
|
|
20240522,155200,13922425800,2120,2120,2120,2120,0
|
|
20240522,155100,13922425800,2120,2120,2120,2120,0
|
|
20240522,155000,13922425800,2120,2120,2120,2120,0
|
|
20240522,154900,13922425800,2120,2120,2120,2120,0
|
|
20240522,154800,13922425800,2120,2120,2120,2120,0
|
|
20240522,154700,13922425800,2120,2120,2120,2120,0
|
|
20240522,154600,13922425800,2120,2120,2120,2120,0
|
|
20240522,154500,13922425800,2120,2120,2120,2120,0
|
|
20240522,154400,13922425800,2120,2120,2120,2120,0
|
|
20240522,154300,13922425800,2120,2120,2120,2120,0
|
|
20240522,154200,13922425800,2120,2120,2120,2120,0
|
|
20240522,154100,13922425800,2120,2120,2120,2120,0
|
|
20240522,154000,13922425800,2120,2120,2120,2120,0
|
|
20240522,153900,13922425800,2120,2120,2120,2120,0
|
|
20240522,153800,13922425800,2120,2120,2120,2120,0
|
|
20240522,153700,13922425800,2120,2120,2120,2120,0
|
|
20240522,153600,13922425800,2120,2120,2120,2120,0
|
|
20240522,153500,13922425800,2120,2120,2120,2120,0
|
|
20240522,153400,13922425800,2120,2120,2120,2120,0
|
|
20240522,153300,13922425800,2120,2120,2120,2120,0
|
|
20240522,153200,13922425800,2120,2120,2120,2120,0
|
|
20240522,153100,13922425800,2120,2120,2120,2120,0
|
|
20240522,153000,13922425800,2120,2120,2120,2120,125188
|
|
20240522,152900,13657027240,2125,2125,2125,2125,0
|
|
20240522,152800,13657027240,2125,2125,2125,2125,0
|
|
20240522,152700,13657027240,2125,2125,2125,2125,0
|
|
20240522,152600,13657027240,2125,2125,2125,2125,0
|
|
20240522,152500,13657027240,2125,2125,2125,2125,0
|
|
20240522,152400,13657027240,2125,2125,2125,2125,0
|
|
20240522,152300,13657027240,2125,2125,2125,2125,0
|
|
20240522,152200,13657027240,2125,2125,2125,2125,0
|
|
20240522,152100,13657027240,2125,2125,2125,2125,0
|
|
20240522,152000,13657027240,2125,2125,2125,2125,0
|
|
20240522,151900,13657027240,2125,2125,2125,2120,5980
|
|
20240522,151800,13644341165,2125,2125,2125,2120,1679
|
|
20240522,151700,13640774070,2125,2120,2125,2120,3322
|
|
20240522,151600,13633725210,2125,2125,2125,2120,4246
|
|
20240522,151500,13624723335,2120,2125,2125,2120,13188
|
|
20240522,151400,13596759150,2125,2125,2125,2120,23402
|
|
20240522,151300,13547029905,2125,2130,2130,2125,3137
|
|
20240522,151200,13540356595,2125,2125,2130,2125,1054
|
|
20240522,151100,13538113825,2125,2130,2130,2125,2614
|
|
20240522,151000,13532555265,2125,2130,2130,2125,1984
|
|
20240522,150900,13528330860,2130,2130,2130,2125,2805
|
|
20240522,150800,13522369075,2125,2125,2125,2125,3228
|
|
20240522,150700,13515509575,2125,2130,2130,2125,2272
|
|
20240522,150600,13510673815,2130,2125,2130,2125,4108
|
|
20240522,150500,13501924275,2130,2130,2130,2125,7408
|
|
20240522,150400,13486158100,2130,2125,2130,2125,1175
|
|
20240522,150300,13483660880,2130,2125,2130,2125,12008
|
|
20240522,150200,13458130010,2130,2125,2130,2125,877
|
|
20240522,150100,13456266265,2130,2125,2130,2125,16741
|
|
20240522,150000,13420691155,2125,2120,2125,2120,5586
|
|
20240522,145900,13408824910,2125,2125,2125,2120,2542
|
|
20240522,145800,13403423420,2125,2125,2125,2120,19277
|
|
20240522,145700,13362460795,2125,2125,2130,2120,7459
|
|
20240522,145600,13346613875,2125,2130,2130,2125,3553
|
|
20240522,145500,13339059890,2130,2130,2130,2125,5547
|
|
20240522,145400,13327269570,2125,2130,2130,2125,27387
|
|
20240522,145300,13269070760,2125,2125,2130,2125,1213
|
|
20240522,145200,13266491495,2130,2130,2130,2125,1684
|
|
20240522,145100,13262909430,2130,2130,2130,2130,5334
|
|
20240522,145000,13251548010,2130,2125,2130,2125,938
|
|
20240522,144900,13249550575,2125,2125,2130,2125,2451
|
|
20240522,144800,13244341470,2125,2130,2130,2125,6367
|
|
20240522,144700,13230799870,2130,2130,2130,2125,12073
|
|
20240522,144600,13205084595,2130,2130,2130,2125,357
|
|
20240522,144500,13204324360,2130,2130,2130,2125,2736
|
|
20240522,144400,13198505655,2130,2130,2130,2125,592
|
|
20240522,144300,13197246950,2125,2130,2130,2125,4450
|
|
20240522,144200,13187778450,2130,2130,2130,2130,1663
|
|
20240522,144100,13184236260,2130,2130,2130,2130,4495
|
|
20240522,144000,13174661910,2130,2125,2130,2125,2741
|
|
20240522,143900,13168827915,2125,2125,2125,2120,11565
|
|
20240522,143800,13144262290,2125,2125,2125,2125,3216
|
|
20240522,143700,13137428290,2125,2125,2125,2120,7797
|
|
20240522,143600,13120862245,2125,2125,2125,2120,10716
|
|
20240522,143500,13098120385,2125,2125,2125,2120,12589
|
|
20240522,143400,13071369385,2125,2115,2125,2115,21532
|
|
20240522,143300,13025812065,2115,2115,2120,2115,3652
|
|
20240522,143200,13018070380,2115,2120,2120,2115,7339
|
|
20240522,143100,13002523090,2120,2120,2120,2115,1677
|
|
20240522,143000,12998968850,2120,2120,2125,2120,29960
|
|
20240522,142900,12935448650,2120,2125,2125,2120,4561
|
|
20240522,142800,12925758555,2125,2120,2125,2120,4169
|
|
20240522,142700,12916914690,2120,2120,2125,2120,5027
|
|
20240522,142600,12906256665,2120,2120,2120,2120,16329
|
|
20240522,142500,12871639185,2120,2120,2125,2120,7536
|
|
20240522,142400,12855661055,2120,2125,2125,2120,4576
|
|
20240522,142300,12845953045,2120,2120,2125,2120,9260
|
|
20240522,142200,12826301045,2125,2130,2130,2125,15199
|
|
20240522,142100,12793983240,2130,2130,2130,2130,7627
|
|
20240522,142000,12777737730,2130,2125,2130,2120,30215
|
|
20240522,141900,12713471495,2125,2125,2130,2125,56427
|
|
20240522,141800,12593471105,2120,2125,2125,2120,726
|
|
20240522,141700,12591928855,2125,2125,2125,2120,2558
|
|
20240522,141600,12586505110,2125,2125,2125,2120,1040
|
|
20240522,141500,12584296705,2125,2125,2125,2120,1359
|
|
20240522,141400,12581408860,2125,2125,2125,2120,3628
|
|
20240522,141300,12573717365,2125,2120,2125,2120,3162
|
|
20240522,141200,12567001865,2120,2125,2125,2120,1214
|
|
20240522,141100,12564425755,2125,2125,2125,2120,341
|
|
20240522,141000,12563701365,2125,2125,2125,2120,6634
|
|
20240522,140900,12549622015,2125,2125,2125,2120,1000
|
|
20240522,140800,12547497725,2125,2120,2125,2120,996
|
|
20240522,140700,12545384890,2125,2125,2125,2120,3290
|
|
20240522,140600,12538403665,2125,2125,2125,2120,2562
|
|
20240522,140500,12532967270,2125,2125,2125,2120,2733
|
|
20240522,140400,12527159765,2125,2125,2125,2120,1142
|
|
20240522,140300,12524733215,2120,2125,2125,2120,1919
|
|
20240522,140200,12520664555,2125,2120,2125,2120,1824
|
|
20240522,140100,12516791055,2125,2125,2125,2120,2938
|
|
20240522,140000,12510552805,2125,2125,2125,2120,2940
|
|
20240522,135900,12504311305,2125,2125,2125,2120,7999
|
|
20240522,135800,12487315930,2125,2125,2125,2120,1178
|
|
20240522,135700,12484817170,2125,2125,2125,2120,6714
|
|
20240522,135600,12470554455,2125,2125,2125,2120,5653
|
|
20240522,135500,12458543330,2125,2125,2125,2125,3192
|
|
20240522,135400,12451760330,2125,2120,2125,2120,3052
|
|
20240522,135300,12445274875,2125,2120,2125,2120,3796
|
|
20240522,135200,12437223460,2125,2125,2125,2120,467
|
|
20240522,135100,12436232755,2120,2125,2125,2120,281
|
|
20240522,135000,12435636385,2125,2125,2125,2125,2465
|
|
20240522,134900,12430398260,2125,2120,2125,2120,4216
|
|
20240522,134800,12421456765,2120,2125,2125,2120,9639
|
|
20240522,134700,12401003085,2125,2125,2125,2125,832
|
|
20240522,134600,12399235085,2125,2125,2125,2125,4267
|
|
20240522,134500,12390167710,2125,2125,2125,2120,1923
|
|
20240522,134400,12386088200,2125,2125,2125,2120,3727
|
|
20240522,134300,12378168420,2125,2125,2125,2120,610
|
|
20240522,134200,12376872435,2120,2125,2125,2120,675
|
|
20240522,134100,12375440665,2125,2125,2125,2125,1009
|
|
20240522,134000,12373296540,2125,2125,2125,2125,277
|
|
20240522,133900,12372707915,2125,2125,2125,2120,4153
|
|
20240522,133800,12363899640,2125,2125,2125,2125,620
|
|
20240522,133700,12362582140,2125,2125,2125,2125,5532
|
|
20240522,133600,12350826640,2125,2125,2125,2120,5021
|
|
20240522,133500,12340177740,2125,2125,2125,2120,1633
|
|
20240522,133400,12336712565,2120,2125,2125,2120,329
|
|
20240522,133300,12336013940,2125,2125,2125,2120,328
|
|
20240522,133200,12335317500,2125,2125,2125,2120,35631
|
|
20240522,133100,12259613865,2125,2125,2125,2120,1330
|
|
20240522,133000,12256793710,2125,2125,2125,2120,233
|
|
20240522,132900,12256299145,2125,2125,2125,2120,2158
|
|
20240522,132800,12251718675,2125,2125,2125,2120,10732
|
|
20240522,132700,12228919650,2125,2125,2125,2120,1597
|
|
20240522,132600,12225532450,2125,2125,2125,2120,3748
|
|
20240522,132500,12217581405,2125,2125,2125,2120,5065
|
|
20240522,132400,12206831095,2125,2125,2125,2120,1565
|
|
20240522,132300,12203511725,2125,2125,2125,2120,4038
|
|
20240522,132200,12194941725,2125,2125,2125,2120,3282
|
|
20240522,132100,12187967995,2125,2125,2125,2120,1185
|
|
20240522,132000,12185450375,2125,2125,2125,2120,4025
|
|
20240522,131900,12176917115,2125,2125,2125,2120,2896
|
|
20240522,131800,12170777365,2125,2125,2125,2120,1409
|
|
20240522,131700,12167789810,2125,2125,2125,2120,1355
|
|
20240522,131600,12164912435,2125,2125,2125,2120,7205
|
|
20240522,131500,12149617710,2125,2125,2125,2120,4774
|
|
20240522,131400,12139480945,2125,2120,2125,2120,375
|
|
20240522,131300,12138685235,2125,2125,2125,2120,3822
|
|
20240522,131200,12130573630,2125,2125,2125,2125,83
|
|
20240522,131100,12130397255,2125,2125,2125,2120,1863
|
|
20240522,131000,12126444920,2125,2125,2125,2120,1733
|
|
20240522,130900,12122768845,2125,2125,2125,2125,1077
|
|
20240522,130800,12120480220,2125,2125,2125,2120,5602
|
|
20240522,130700,12108594635,2125,2125,2125,2120,5290
|
|
20240522,130600,12097379450,2125,2125,2125,2125,747
|
|
20240522,130500,12095792075,2125,2120,2125,2120,6163
|
|
20240522,130400,12082725735,2125,2120,2125,2120,34419
|
|
20240522,130300,12009755755,2120,2125,2125,2120,16184
|
|
20240522,130200,11975444945,2120,2120,2125,2120,3861
|
|
20240522,130100,11967259525,2120,2120,2125,2120,2061
|
|
20240522,130000,11962882365,2125,2125,2125,2120,1237
|
|
20240522,125900,11960256740,2120,2125,2125,2120,876
|
|
20240522,125800,11958396895,2125,2125,2125,2120,1266
|
|
20240522,125700,11955707635,2125,2120,2125,2120,1017
|
|
20240522,125600,11953551565,2120,2125,2125,2120,5788
|
|
20240522,125500,11941274135,2125,2125,2125,2120,929
|
|
20240522,125400,11939302025,2125,2125,2125,2125,468
|
|
20240522,125300,11938307525,2125,2125,2125,2120,6362
|
|
20240522,125200,11924789975,2125,2125,2125,2120,15560
|
|
20240522,125100,11891741975,2125,2125,2125,2125,1632
|
|
20240522,125000,11888273975,2125,2120,2125,2120,15391
|
|
20240522,124900,11855590215,2125,2125,2125,2120,2102
|
|
20240522,124800,11851126690,2125,2125,2125,2120,7489
|
|
20240522,124700,11835213815,2125,2120,2125,2120,4942
|
|
20240522,124600,11824719855,2125,2125,2125,2120,2220
|
|
20240522,124500,11820004600,2125,2125,2125,2120,2823
|
|
20240522,124400,11814012085,2125,2125,2125,2120,22369
|
|
20240522,124300,11766576670,2120,2125,2125,2120,3253
|
|
20240522,124200,11759666580,2125,2130,2130,2125,35204
|
|
20240522,124100,11684858060,2130,2130,2130,2125,12402
|
|
20240522,124000,11658473020,2130,2125,2130,2125,2355
|
|
20240522,123900,11653467365,2130,2130,2130,2125,2960
|
|
20240522,123800,11647165065,2130,2130,2130,2125,5614
|
|
20240522,123700,11635208490,2130,2130,2130,2130,886
|
|
20240522,123600,11633321310,2130,2130,2130,2125,515
|
|
20240522,123500,11632226860,2130,2130,2130,2125,2307
|
|
20240522,123400,11627324370,2130,2125,2130,2125,2165
|
|
20240522,123300,11622723470,2130,2130,2130,2130,411
|
|
20240522,123200,11621848040,2130,2130,2130,2130,314
|
|
20240522,123100,11621179220,2130,2130,2130,2130,513
|
|
20240522,123000,11620086530,2130,2130,2130,2130,160
|
|
20240522,122900,11619745730,2130,2130,2130,2130,1033
|
|
20240522,122800,11617545440,2130,2130,2130,2125,5947
|
|
20240522,122700,11604903335,2130,2130,2130,2130,189
|
|
20240522,122600,11604500765,2130,2125,2130,2125,8002
|
|
20240522,122500,11587490855,2130,2130,2130,2125,2771
|
|
20240522,122400,11581588690,2130,2130,2130,2125,2398
|
|
20240522,122300,11576481035,2130,2130,2130,2125,23897
|
|
20240522,122200,11525580595,2130,2130,2130,2130,1259
|
|
20240522,122100,11522898925,2130,2130,2130,2125,1314
|
|
20240522,122000,11520103015,2125,2130,2130,2125,1230
|
|
20240522,121900,11517489195,2130,2130,2130,2125,225
|
|
20240522,121800,11517010775,2130,2130,2130,2125,702
|
|
20240522,121700,11515516720,2130,2130,2130,2125,3434
|
|
20240522,121600,11508204000,2130,2130,2130,2130,683
|
|
20240522,121500,11506749210,2130,2130,2130,2125,4998
|
|
20240522,121400,11496120420,2130,2130,2130,2130,4875
|
|
20240522,121300,11485736670,2130,2130,2130,2125,758
|
|
20240522,121200,11484122410,2130,2130,2130,2125,3241
|
|
20240522,121100,11477235110,2125,2130,2130,2125,2202
|
|
20240522,121000,11472555215,2125,2130,2130,2125,215
|
|
20240522,120900,11472098315,2125,2130,2130,2125,60013
|
|
20240522,120800,11344569055,2125,2130,2130,2125,6076
|
|
20240522,120700,11331657340,2130,2130,2130,2130,78
|
|
20240522,120600,11331491200,2130,2130,2130,2125,5993
|
|
20240522,120500,11318727260,2130,2130,2130,2125,305
|
|
20240522,120400,11318078190,2130,2130,2135,2130,1494
|
|
20240522,120300,11314895950,2130,2130,2130,2130,779
|
|
20240522,120200,11313236680,2130,2130,2130,2130,8986
|
|
20240522,120100,11294096500,2130,2135,2135,2130,5246
|
|
20240522,120000,11282922440,2130,2135,2135,2130,19
|
|
20240522,115900,11282881905,2130,2135,2135,2130,1616
|
|
20240522,115800,11279431780,2135,2135,2135,2130,4379
|
|
20240522,115700,11270103360,2135,2135,2135,2130,123
|
|
20240522,115600,11269841255,2135,2130,2135,2130,6187
|
|
20240522,115500,11256662935,2130,2130,2130,2130,2661
|
|
20240522,115400,11250995005,2130,2130,2130,2125,8277
|
|
20240522,115300,11233365330,2130,2135,2135,2130,28918
|
|
20240522,115200,11171767410,2135,2130,2135,2130,7429
|
|
20240522,115100,11155943365,2130,2135,2135,2130,3849
|
|
20240522,115000,11147744370,2135,2135,2135,2130,17392
|
|
20240522,114900,11110612475,2135,2130,2135,2130,4819
|
|
20240522,114800,11100347980,2135,2125,2135,2125,21175
|
|
20240522,114700,11055245555,2130,2130,2130,2125,1898
|
|
20240522,114600,11051205315,2130,2130,2130,2125,4135
|
|
20240522,114500,11042403770,2130,2130,2130,2125,2349
|
|
20240522,114400,11037400455,2130,2130,2130,2125,6958
|
|
20240522,114300,11022611640,2130,2130,2130,2125,282
|
|
20240522,114200,11022011030,2130,2130,2130,2130,11025
|
|
20240522,114100,10998527780,2130,2125,2130,2125,1546
|
|
20240522,114000,10995242520,2125,2125,2125,2120,5441
|
|
20240522,113900,10983680450,2125,2125,2125,2120,3596
|
|
20240522,113800,10976045205,2120,2125,2125,2120,980
|
|
20240522,113700,10973965565,2125,2130,2130,2125,5395
|
|
20240522,113600,10962501115,2125,2125,2130,2125,25044
|
|
20240522,113500,10909282605,2125,2125,2125,2120,10035
|
|
20240522,113400,10887987500,2125,2125,2125,2125,4106
|
|
20240522,113300,10879262250,2125,2125,2125,2120,3936
|
|
20240522,113200,10870915365,2125,2125,2125,2120,4242
|
|
20240522,113100,10861916155,2125,2125,2125,2120,12207
|
|
20240522,113000,10836034695,2120,2120,2120,2115,23882
|
|
20240522,112900,10785411955,2115,2120,2120,2115,16447
|
|
20240522,112800,10750614875,2120,2125,2125,2120,47218
|
|
20240522,112700,10650510415,2125,2125,2130,2120,54823
|
|
20240522,112600,10534164245,2125,2125,2125,2125,5597
|
|
20240522,112500,10522270620,2125,2120,2125,2120,2776
|
|
20240522,112400,10516377155,2125,2125,2130,2125,14013
|
|
20240522,112300,10486597960,2130,2125,2130,2120,25408
|
|
20240522,112200,10432610955,2125,2125,2125,2125,7276
|
|
20240522,112100,10417149455,2120,2125,2125,2120,11354
|
|
20240522,112000,10393063320,2125,2125,2130,2120,22814
|
|
20240522,111900,10344611505,2120,2125,2125,2120,24596
|
|
20240522,111800,10292454430,2120,2125,2125,2120,10526
|
|
20240522,111700,10270118630,2120,2125,2125,2120,4961
|
|
20240522,111600,10259592220,2125,2125,2125,2125,3847
|
|
20240522,111500,10251417345,2125,2125,2125,2120,17864
|
|
20240522,111400,10213457780,2125,2125,2125,2120,14687
|
|
20240522,111300,10182304095,2125,2130,2130,2120,28983
|
|
20240522,111200,10120717730,2130,2125,2130,2125,17512
|
|
20240522,111100,10083490785,2125,2130,2130,2125,11294
|
|
20240522,111000,10059476895,2130,2130,2130,2125,4887
|
|
20240522,110900,10049073490,2130,2125,2130,2125,2820
|
|
20240522,110800,10043080415,2125,2130,2130,2125,46987
|
|
20240522,110700,9943230010,2130,2130,2135,2125,10159
|
|
20240522,110600,9921610760,2130,2135,2135,2125,62239
|
|
20240522,110500,9789079950,2135,2135,2135,2130,21072
|
|
20240522,110400,9744188470,2135,2135,2135,2135,23573
|
|
20240522,110300,9693860115,2135,2130,2135,2130,2396
|
|
20240522,110200,9688745805,2135,2135,2135,2130,4779
|
|
20240522,110100,9678548235,2135,2135,2135,2130,5353
|
|
20240522,110000,9667127915,2130,2135,2140,2130,25424
|
|
20240522,105900,9612922895,2135,2135,2135,2130,4753
|
|
20240522,105800,9602781540,2135,2135,2135,2135,3131
|
|
20240522,105700,9596096855,2135,2135,2135,2130,8702
|
|
20240522,105600,9577543435,2135,2130,2135,2130,5482
|
|
20240522,105500,9565839765,2130,2135,2135,2130,2802
|
|
20240522,105400,9559861225,2135,2130,2135,2130,24673
|
|
20240522,105300,9507306810,2130,2130,2135,2125,9218
|
|
20240522,105200,9487686400,2130,2135,2135,2125,14492
|
|
20240522,105100,9456837010,2135,2135,2140,2130,72981
|
|
20240522,105000,9301190055,2140,2140,2140,2135,8977
|
|
20240522,104900,9281979280,2140,2140,2140,2135,7860
|
|
20240522,104800,9265163330,2140,2140,2140,2140,2748
|
|
20240522,104700,9259282610,2140,2140,2140,2135,2294
|
|
20240522,104600,9254382265,2140,2140,2140,2135,3289
|
|
20240522,104500,9247348120,2135,2135,2140,2135,10740
|
|
20240522,104400,9224409765,2140,2140,2140,2135,4472
|
|
20240522,104300,9214840065,2140,2140,2140,2135,2358
|
|
20240522,104200,9209795045,2140,2140,2140,2135,3514
|
|
20240522,104100,9202278585,2140,2140,2140,2135,1755
|
|
20240522,104000,9198522985,2135,2135,2135,2130,33210
|
|
20240522,103900,9127686150,2130,2135,2135,2130,2739
|
|
20240522,103800,9121844220,2130,2125,2135,2125,37616
|
|
20240522,103700,9041726945,2130,2135,2135,2125,33278
|
|
20240522,103600,8970888895,2135,2135,2135,2130,13323
|
|
20240522,103500,8942498985,2130,2135,2135,2130,18964
|
|
20240522,103400,8902091820,2135,2140,2140,2130,113993
|
|
20240522,103300,8658729800,2145,2145,2145,2140,4383
|
|
20240522,103200,8649341420,2145,2145,2150,2145,51171
|
|
20240522,103100,8539548965,2150,2150,2150,2150,7001
|
|
20240522,103000,8524496815,2150,2150,2155,2150,4893
|
|
20240522,102900,8513976845,2150,2145,2155,2145,10075
|
|
20240522,102800,8492322565,2150,2150,2155,2145,15127
|
|
20240522,102700,8459802585,2150,2145,2150,2145,6289
|
|
20240522,102600,8446289380,2145,2150,2155,2145,14043
|
|
20240522,102500,8416139255,2150,2145,2150,2145,13813
|
|
20240522,102400,8386457175,2150,2145,2150,2145,13720
|
|
20240522,102300,8357006740,2150,2160,2160,2145,126438
|
|
20240522,102200,8084824745,2160,2160,2160,2155,6181
|
|
20240522,102100,8071476285,2160,2160,2160,2155,7778
|
|
20240522,102000,8054677470,2160,2160,2165,2155,9765
|
|
20240522,101900,8033590935,2160,2160,2165,2160,4605
|
|
20240522,101800,8023638120,2160,2165,2165,2155,19605
|
|
20240522,101700,7981290300,2155,2165,2165,2155,3202
|
|
20240522,101600,7974367370,2165,2160,2165,2155,16927
|
|
20240522,101500,7937815960,2160,2160,2165,2155,17094
|
|
20240522,101400,7900908025,2160,2160,2160,2155,5435
|
|
20240522,101300,7889168510,2160,2160,2160,2155,7338
|
|
20240522,101200,7873319030,2165,2160,2170,2150,56607
|
|
20240522,101100,7751187065,2170,2165,2170,2160,5147
|
|
20240522,101000,7740050970,2160,2165,2170,2160,14487
|
|
20240522,100900,7708699395,2165,2175,2175,2155,57619
|
|
20240522,100800,7584426490,2175,2170,2175,2160,44766
|
|
20240522,100700,7487347915,2160,2155,2175,2155,34804
|
|
20240522,100600,7411945580,2160,2160,2165,2155,21071
|
|
20240522,100500,7366438110,2155,2155,2165,2155,14517
|
|
20240522,100400,7335108565,2155,2160,2160,2155,11807
|
|
20240522,100300,7309664185,2155,2155,2160,2150,6756
|
|
20240522,100200,7295118415,2160,2155,2160,2150,6553
|
|
20240522,100100,7281000210,2155,2155,2155,2150,5984
|
|
20240522,100000,7268120245,2150,2160,2160,2150,100421
|
|
20240522,095900,7052060585,2160,2155,2160,2155,1681
|
|
20240522,095800,7048430040,2155,2160,2160,2155,12737
|
|
20240522,095700,7020939810,2160,2160,2160,2155,13259
|
|
20240522,095600,6992322335,2160,2160,2160,2155,10568
|
|
20240522,095500,6969523400,2160,2160,2160,2155,906
|
|
20240522,095400,6967568345,2155,2155,2155,2150,14958
|
|
20240522,095300,6935352395,2155,2155,2160,2150,15279
|
|
20240522,095200,6902443005,2160,2160,2160,2150,23405
|
|
20240522,095100,6852026875,2155,2165,2165,2155,27840
|
|
20240522,095000,6791996685,2165,2165,2165,2155,38787
|
|
20240522,094900,6708249825,2165,2165,2170,2155,88324
|
|
20240522,094800,6517415690,2165,2175,2175,2165,37482
|
|
20240522,094700,6436252155,2175,2175,2175,2165,19644
|
|
20240522,094600,6393602695,2175,2175,2180,2165,57886
|
|
20240522,094500,6267868615,2170,2175,2175,2165,51523
|
|
20240522,094400,6156056745,2175,2175,2180,2170,57168
|
|
20240522,094300,6031961555,2175,2180,2180,2170,38754
|
|
20240522,094200,5947710655,2180,2170,2180,2165,39680
|
|
20240522,094100,5861478530,2180,2185,2185,2170,62678
|
|
20240522,094000,5725308430,2185,2185,2185,2175,55980
|
|
20240522,093900,5603226005,2175,2185,2185,2175,46668
|
|
20240522,093800,5501493535,2175,2180,2190,2175,47502
|
|
20240522,093700,5397858750,2180,2185,2195,2175,54342
|
|
20240522,093600,5279414555,2185,2185,2190,2180,44348
|
|
20240522,093500,5182506785,2180,2190,2190,2180,25066
|
|
20240522,093400,5127759610,2190,2190,2190,2175,86361
|
|
20240522,093300,4939529340,2180,2180,2190,2180,13152
|
|
20240522,093200,4910797130,2180,2180,2195,2175,78857
|
|
20240522,093100,4738512610,2180,2180,2190,2175,77620
|
|
20240522,093000,4569412320,2185,2180,2185,2175,26669
|
|
20240522,092900,4511248260,2180,2175,2190,2170,63078
|
|
20240522,092800,4374057305,2175,2180,2190,2170,84671
|
|
20240522,092700,4189602745,2180,2190,2195,2170,93569
|
|
20240522,092600,3985575835,2190,2205,2205,2185,81604
|
|
20240522,092500,3806615355,2195,2190,2205,2185,40626
|
|
20240522,092400,3717410775,2195,2195,2195,2185,35967
|
|
20240522,092300,3638654100,2195,2195,2200,2185,32269
|
|
20240522,092200,3567855775,2195,2190,2195,2185,45772
|
|
20240522,092100,3467577080,2190,2195,2200,2185,77518
|
|
20240522,092000,3297804545,2195,2190,2200,2185,125220
|
|
20240522,091900,3023410570,2190,2200,2210,2190,68468
|
|
20240522,091800,2872754095,2200,2180,2200,2180,44955
|
|
20240522,091700,2774330570,2185,2180,2185,2180,18873
|
|
20240522,091600,2733128765,2180,2195,2195,2170,121067
|
|
20240522,091500,2468885110,2195,2195,2195,2190,75542
|
|
20240522,091400,2303365720,2195,2210,2210,2190,78135
|
|
20240522,091300,2131514575,2210,2215,2215,2205,49961
|
|
20240522,091200,2021066535,2215,2215,2215,2205,28356
|
|
20240522,091100,1958293695,2210,2220,2220,2205,62171
|
|
20240522,091000,1820658465,2220,2220,2220,2210,20517
|
|
20240522,090900,1775121945,2220,2205,2225,2205,91510
|
|
20240522,090800,1572401595,2215,2210,2220,2205,77314
|
|
20240522,090700,1401365770,2205,2210,2220,2200,81862
|
|
20240522,090600,1220708170,2210,2210,2220,2205,91866
|
|
20240522,090500,1017400465,2210,2220,2220,2205,95218
|
|
20240522,090400,807046390,2220,2225,2225,2215,32648
|
|
20240522,090300,734537020,2225,2230,2230,2210,60103
|
|
20240522,090200,601101545,2230,2230,2235,2220,70389
|
|
20240522,090100,444169590,2230,2235,2235,2225,65172
|
|
20240522,090000,298780805,2235,2240,2245,2230,133615
|