628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,192400,2764566390,5370,5370,5370,5370,0
|
|
20240522,192300,2764566390,5370,5370,5370,5370,0
|
|
20240522,192200,2764566390,5370,5370,5370,5370,0
|
|
20240522,192100,2764566390,5370,5370,5370,5370,0
|
|
20240522,192000,2764566390,5370,5370,5370,5370,0
|
|
20240522,191900,2764566390,5370,5370,5370,5370,0
|
|
20240522,191800,2764566390,5370,5370,5370,5370,0
|
|
20240522,191700,2764566390,5370,5370,5370,5370,0
|
|
20240522,191600,2764566390,5370,5370,5370,5370,0
|
|
20240522,191500,2764566390,5370,5370,5370,5370,0
|
|
20240522,191400,2764566390,5370,5370,5370,5370,0
|
|
20240522,191300,2764566390,5370,5370,5370,5370,0
|
|
20240522,191200,2764566390,5370,5370,5370,5370,0
|
|
20240522,191100,2764566390,5370,5370,5370,5370,0
|
|
20240522,191000,2764566390,5370,5370,5370,5370,0
|
|
20240522,190900,2764566390,5370,5370,5370,5370,0
|
|
20240522,190800,2764566390,5370,5370,5370,5370,0
|
|
20240522,190700,2764566390,5370,5370,5370,5370,0
|
|
20240522,190600,2764566390,5370,5370,5370,5370,0
|
|
20240522,190500,2764566390,5370,5370,5370,5370,0
|
|
20240522,190400,2764566390,5370,5370,5370,5370,0
|
|
20240522,190300,2764566390,5370,5370,5370,5370,0
|
|
20240522,190200,2764566390,5370,5370,5370,5370,0
|
|
20240522,190100,2764566390,5370,5370,5370,5370,0
|
|
20240522,190000,2764566390,5370,5370,5370,5370,0
|
|
20240522,185900,2764566390,5370,5370,5370,5370,0
|
|
20240522,185800,2764566390,5370,5370,5370,5370,0
|
|
20240522,185700,2764566390,5370,5370,5370,5370,0
|
|
20240522,185600,2764566390,5370,5370,5370,5370,0
|
|
20240522,185500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,185400,2764566390,5370,5370,5370,5370,0
|
|
20240522,185300,2764566390,5370,5370,5370,5370,0
|
|
20240522,185200,2764566390,5370,5370,5370,5370,0
|
|
20240522,185100,2764566390,5370,5370,5370,5370,0
|
|
20240522,185000,2764566390,5370,5370,5370,5370,0
|
|
20240522,184900,2764566390,5370,5370,5370,5370,0
|
|
20240522,184800,2764566390,5370,5370,5370,5370,0
|
|
20240522,184700,2764566390,5370,5370,5370,5370,0
|
|
20240522,184600,2764566390,5370,5370,5370,5370,0
|
|
20240522,184500,2764566390,5370,5370,5370,5370,0
|
|
20240522,184400,2764566390,5370,5370,5370,5370,0
|
|
20240522,184300,2764566390,5370,5370,5370,5370,0
|
|
20240522,184200,2764566390,5370,5370,5370,5370,0
|
|
20240522,184100,2764566390,5370,5370,5370,5370,0
|
|
20240522,184000,2764566390,5370,5370,5370,5370,0
|
|
20240522,183900,2764566390,5370,5370,5370,5370,0
|
|
20240522,183800,2764566390,5370,5370,5370,5370,0
|
|
20240522,183700,2764566390,5370,5370,5370,5370,0
|
|
20240522,183600,2764566390,5370,5370,5370,5370,0
|
|
20240522,183500,2764566390,5370,5370,5370,5370,0
|
|
20240522,183400,2764566390,5370,5370,5370,5370,0
|
|
20240522,183300,2764566390,5370,5370,5370,5370,0
|
|
20240522,183200,2764566390,5370,5370,5370,5370,0
|
|
20240522,183100,2764566390,5370,5370,5370,5370,0
|
|
20240522,183000,2764566390,5370,5370,5370,5370,0
|
|
20240522,182900,2764566390,5370,5370,5370,5370,0
|
|
20240522,182800,2764566390,5370,5370,5370,5370,0
|
|
20240522,182700,2764566390,5370,5370,5370,5370,0
|
|
20240522,182600,2764566390,5370,5370,5370,5370,0
|
|
20240522,182500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,182400,2764566390,5370,5370,5370,5370,0
|
|
20240522,182300,2764566390,5370,5370,5370,5370,0
|
|
20240522,182200,2764566390,5370,5370,5370,5370,0
|
|
20240522,182100,2764566390,5370,5370,5370,5370,0
|
|
20240522,182000,2764566390,5370,5370,5370,5370,0
|
|
20240522,181900,2764566390,5370,5370,5370,5370,0
|
|
20240522,181800,2764566390,5370,5370,5370,5370,0
|
|
20240522,181700,2764566390,5370,5370,5370,5370,0
|
|
20240522,181600,2764566390,5370,5370,5370,5370,0
|
|
20240522,181500,2764566390,5370,5370,5370,5370,0
|
|
20240522,181400,2764566390,5370,5370,5370,5370,0
|
|
20240522,181300,2764566390,5370,5370,5370,5370,0
|
|
20240522,181200,2764566390,5370,5370,5370,5370,0
|
|
20240522,181100,2764566390,5370,5370,5370,5370,0
|
|
20240522,181000,2764566390,5370,5370,5370,5370,0
|
|
20240522,180900,2764566390,5370,5370,5370,5370,0
|
|
20240522,180800,2764566390,5370,5370,5370,5370,0
|
|
20240522,180700,2764566390,5370,5370,5370,5370,0
|
|
20240522,180600,2764566390,5370,5370,5370,5370,0
|
|
20240522,180500,2764566390,5370,5370,5370,5370,0
|
|
20240522,180400,2764566390,5370,5370,5370,5370,0
|
|
20240522,180300,2764566390,5370,5370,5370,5370,0
|
|
20240522,180200,2764566390,5370,5370,5370,5370,0
|
|
20240522,180100,2764566390,5370,5370,5370,5370,0
|
|
20240522,180000,2764566390,5370,5370,5370,5370,0
|
|
20240522,175900,2764566390,5370,5370,5370,5370,0
|
|
20240522,175800,2764566390,5370,5370,5370,5370,0
|
|
20240522,175700,2764566390,5370,5370,5370,5370,0
|
|
20240522,175600,2764566390,5370,5370,5370,5370,0
|
|
20240522,175500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,175400,2764566390,5370,5370,5370,5370,0
|
|
20240522,175300,2764566390,5370,5370,5370,5370,0
|
|
20240522,175200,2764566390,5370,5370,5370,5370,0
|
|
20240522,175100,2764566390,5370,5370,5370,5370,0
|
|
20240522,175000,2764566390,5370,5370,5370,5370,0
|
|
20240522,174900,2764566390,5370,5370,5370,5370,0
|
|
20240522,174800,2764566390,5370,5370,5370,5370,0
|
|
20240522,174700,2764566390,5370,5370,5370,5370,0
|
|
20240522,174600,2764566390,5370,5370,5370,5370,0
|
|
20240522,174500,2764566390,5370,5370,5370,5370,0
|
|
20240522,174400,2764566390,5370,5370,5370,5370,0
|
|
20240522,174300,2764566390,5370,5370,5370,5370,0
|
|
20240522,174200,2764566390,5370,5370,5370,5370,0
|
|
20240522,174100,2764566390,5370,5370,5370,5370,0
|
|
20240522,174000,2764566390,5370,5370,5370,5370,0
|
|
20240522,173900,2764566390,5370,5370,5370,5370,0
|
|
20240522,173800,2764566390,5370,5370,5370,5370,0
|
|
20240522,173700,2764566390,5370,5370,5370,5370,0
|
|
20240522,173600,2764566390,5370,5370,5370,5370,0
|
|
20240522,173500,2764566390,5370,5370,5370,5370,0
|
|
20240522,173400,2764566390,5370,5370,5370,5370,0
|
|
20240522,173300,2764566390,5370,5370,5370,5370,0
|
|
20240522,173200,2764566390,5370,5370,5370,5370,0
|
|
20240522,173100,2764566390,5370,5370,5370,5370,0
|
|
20240522,173000,2764566390,5370,5370,5370,5370,0
|
|
20240522,172900,2764566390,5370,5370,5370,5370,0
|
|
20240522,172800,2764566390,5370,5370,5370,5370,0
|
|
20240522,172700,2764566390,5370,5370,5370,5370,0
|
|
20240522,172600,2764566390,5370,5370,5370,5370,0
|
|
20240522,172500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,172400,2764566390,5370,5370,5370,5370,0
|
|
20240522,172300,2764566390,5370,5370,5370,5370,0
|
|
20240522,172200,2764566390,5370,5370,5370,5370,0
|
|
20240522,172100,2764566390,5370,5370,5370,5370,0
|
|
20240522,172000,2764566390,5370,5370,5370,5370,0
|
|
20240522,171900,2764566390,5370,5370,5370,5370,0
|
|
20240522,171800,2764566390,5370,5370,5370,5370,0
|
|
20240522,171700,2764566390,5370,5370,5370,5370,0
|
|
20240522,171600,2764566390,5370,5370,5370,5370,0
|
|
20240522,171500,2764566390,5370,5370,5370,5370,0
|
|
20240522,171400,2764566390,5370,5370,5370,5370,0
|
|
20240522,171300,2764566390,5370,5370,5370,5370,0
|
|
20240522,171200,2764566390,5370,5370,5370,5370,0
|
|
20240522,171100,2764566390,5370,5370,5370,5370,0
|
|
20240522,171000,2764566390,5370,5370,5370,5370,0
|
|
20240522,170900,2764566390,5370,5370,5370,5370,0
|
|
20240522,170800,2764566390,5370,5370,5370,5370,0
|
|
20240522,170700,2764566390,5370,5370,5370,5370,0
|
|
20240522,170600,2764566390,5370,5370,5370,5370,0
|
|
20240522,170500,2764566390,5370,5370,5370,5370,0
|
|
20240522,170400,2764566390,5370,5370,5370,5370,0
|
|
20240522,170300,2764566390,5370,5370,5370,5370,0
|
|
20240522,170200,2764566390,5370,5370,5370,5370,0
|
|
20240522,170100,2764566390,5370,5370,5370,5370,0
|
|
20240522,170000,2764566390,5370,5370,5370,5370,0
|
|
20240522,165900,2764566390,5370,5370,5370,5370,0
|
|
20240522,165800,2764566390,5370,5370,5370,5370,0
|
|
20240522,165700,2764566390,5370,5370,5370,5370,0
|
|
20240522,165600,2764566390,5370,5370,5370,5370,0
|
|
20240522,165500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,165400,2764566390,5370,5370,5370,5370,0
|
|
20240522,165300,2764566390,5370,5370,5370,5370,0
|
|
20240522,165200,2764566390,5370,5370,5370,5370,0
|
|
20240522,165100,2764566390,5370,5370,5370,5370,0
|
|
20240522,165000,2764566390,5370,5370,5370,5370,0
|
|
20240522,164900,2764566390,5370,5370,5370,5370,0
|
|
20240522,164800,2764566390,5370,5370,5370,5370,0
|
|
20240522,164700,2764566390,5370,5370,5370,5370,0
|
|
20240522,164600,2764566390,5370,5370,5370,5370,0
|
|
20240522,164500,2764566390,5370,5370,5370,5370,0
|
|
20240522,164400,2764566390,5370,5370,5370,5370,0
|
|
20240522,164300,2764566390,5370,5370,5370,5370,0
|
|
20240522,164200,2764566390,5370,5370,5370,5370,0
|
|
20240522,164100,2764566390,5370,5370,5370,5370,0
|
|
20240522,164000,2764566390,5370,5370,5370,5370,0
|
|
20240522,163900,2764566390,5370,5370,5370,5370,0
|
|
20240522,163800,2764566390,5370,5370,5370,5370,0
|
|
20240522,163700,2764566390,5370,5370,5370,5370,0
|
|
20240522,163600,2764566390,5370,5370,5370,5370,0
|
|
20240522,163500,2764566390,5370,5370,5370,5370,0
|
|
20240522,163400,2764566390,5370,5370,5370,5370,0
|
|
20240522,163300,2764566390,5370,5370,5370,5370,0
|
|
20240522,163200,2764566390,5370,5370,5370,5370,0
|
|
20240522,163100,2764566390,5370,5370,5370,5370,0
|
|
20240522,163000,2764566390,5370,5370,5370,5370,0
|
|
20240522,162900,2764566390,5370,5370,5370,5370,0
|
|
20240522,162800,2764566390,5370,5370,5370,5370,0
|
|
20240522,162700,2764566390,5370,5370,5370,5370,0
|
|
20240522,162600,2764566390,5370,5370,5370,5370,0
|
|
20240522,162500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,162400,2764566390,5370,5370,5370,5370,0
|
|
20240522,162300,2764566390,5370,5370,5370,5370,0
|
|
20240522,162200,2764566390,5370,5370,5370,5370,0
|
|
20240522,162100,2764566390,5370,5370,5370,5370,0
|
|
20240522,162000,2764566390,5370,5370,5370,5370,0
|
|
20240522,161900,2764566390,5370,5370,5370,5370,0
|
|
20240522,161800,2764566390,5370,5370,5370,5370,0
|
|
20240522,161700,2764566390,5370,5370,5370,5370,0
|
|
20240522,161600,2764566390,5370,5370,5370,5370,0
|
|
20240522,161500,2764566390,5370,5370,5370,5370,0
|
|
20240522,161400,2764566390,5370,5370,5370,5370,0
|
|
20240522,161300,2764566390,5370,5370,5370,5370,0
|
|
20240522,161200,2764566390,5370,5370,5370,5370,0
|
|
20240522,161100,2764566390,5370,5370,5370,5370,0
|
|
20240522,161000,2764566390,5370,5370,5370,5370,0
|
|
20240522,160900,2764566390,5370,5370,5370,5370,0
|
|
20240522,160800,2764566390,5370,5370,5370,5370,0
|
|
20240522,160700,2764566390,5370,5370,5370,5370,0
|
|
20240522,160600,2764566390,5370,5370,5370,5370,0
|
|
20240522,160500,2764566390,5370,5370,5370,5370,0
|
|
20240522,160400,2764566390,5370,5370,5370,5370,0
|
|
20240522,160300,2764566390,5370,5370,5370,5370,0
|
|
20240522,160200,2764566390,5370,5370,5370,5370,0
|
|
20240522,160100,2764566390,5370,5370,5370,5370,0
|
|
20240522,160000,2764566390,5370,5370,5370,5370,0
|
|
20240522,155900,2764566390,5370,5370,5370,5370,0
|
|
20240522,155800,2764566390,5370,5370,5370,5370,0
|
|
20240522,155700,2764566390,5370,5370,5370,5370,0
|
|
20240522,155600,2764566390,5370,5370,5370,5370,0
|
|
20240522,155500,2764566390,5370,5370,5370,5370,5337
|
|
20240522,155400,2764566390,5370,5370,5370,5370,0
|
|
20240522,155300,2764566390,5370,5370,5370,5370,0
|
|
20240522,155200,2764566390,5370,5370,5370,5370,0
|
|
20240522,155100,2764566390,5370,5370,5370,5370,0
|
|
20240522,155000,2764566390,5370,5370,5370,5370,0
|
|
20240522,154900,2764566390,5370,5370,5370,5370,0
|
|
20240522,154800,2764566390,5370,5370,5370,5370,0
|
|
20240522,154700,2764566390,5370,5370,5370,5370,0
|
|
20240522,154600,2764566390,5370,5370,5370,5370,0
|
|
20240522,154500,2764566390,5370,5370,5370,5370,0
|
|
20240522,154400,2764566390,5370,5370,5370,5370,0
|
|
20240522,154300,2764566390,5370,5370,5370,5370,0
|
|
20240522,154200,2764566390,5370,5370,5370,5370,0
|
|
20240522,154100,2764566390,5370,5370,5370,5370,0
|
|
20240522,154000,2764566390,5370,5370,5370,5370,0
|
|
20240522,153900,2764566390,5370,5370,5370,5370,0
|
|
20240522,153800,2764566390,5370,5370,5370,5370,0
|
|
20240522,153700,2764566390,5370,5370,5370,5370,0
|
|
20240522,153600,2764566390,5370,5370,5370,5370,0
|
|
20240522,153500,2764566390,5370,5370,5370,5370,0
|
|
20240522,153400,2764566390,5370,5370,5370,5370,0
|
|
20240522,153300,2764566390,5370,5370,5370,5370,0
|
|
20240522,153200,2764566390,5370,5370,5370,5370,0
|
|
20240522,153100,2764566390,5370,5370,5370,5370,0
|
|
20240522,153000,2764566390,5370,5370,5370,5370,5337
|
|
20240522,152900,2735906700,5350,5350,5350,5350,0
|
|
20240522,152800,2735906700,5350,5350,5350,5350,0
|
|
20240522,152700,2735906700,5350,5350,5350,5350,0
|
|
20240522,152600,2735906700,5350,5350,5350,5350,0
|
|
20240522,152500,2735906700,5350,5350,5350,5350,0
|
|
20240522,152400,2735906700,5350,5350,5350,5350,0
|
|
20240522,152300,2735906700,5350,5350,5350,5350,0
|
|
20240522,152200,2735906700,5350,5350,5350,5350,0
|
|
20240522,152100,2735906700,5350,5350,5350,5350,0
|
|
20240522,152000,2735906700,5350,5350,5350,5350,0
|
|
20240522,151900,2735906700,5350,5360,5360,5350,485
|
|
20240522,151800,2733311700,5360,5360,5360,5360,0
|
|
20240522,151700,2733311700,5360,5370,5370,5360,224
|
|
20240522,151600,2732108850,5370,5360,5370,5360,147
|
|
20240522,151500,2731319960,5360,5360,5360,5360,56
|
|
20240522,151400,2731019800,5360,5360,5360,5360,1001
|
|
20240522,151300,2725654440,5370,5370,5380,5370,1714
|
|
20240522,151200,2716449670,5380,5380,5380,5380,386
|
|
20240522,151100,2714372990,5380,5390,5390,5380,4498
|
|
20240522,151000,2690171750,5390,5390,5390,5380,5591
|
|
20240522,150900,2660086660,5390,5400,5400,5390,199
|
|
20240522,150800,2659012070,5400,5400,5400,5400,2672
|
|
20240522,150700,2644583270,5400,5400,5400,5390,795
|
|
20240522,150600,2640291770,5380,5400,5400,5380,893
|
|
20240522,150500,2635470890,5400,5390,5400,5390,1022
|
|
20240522,150400,2629959310,5390,5390,5390,5390,1
|
|
20240522,150300,2629953920,5380,5380,5380,5380,200
|
|
20240522,150200,2628877920,5380,5390,5390,5380,890
|
|
20240522,150100,2624088820,5380,5380,5400,5380,301
|
|
20240522,150000,2622466780,5390,5390,5390,5390,1163
|
|
20240522,145900,2616198210,5380,5380,5380,5380,688
|
|
20240522,145800,2612496770,5380,5380,5380,5380,0
|
|
20240522,145700,2612496770,5380,5370,5380,5370,245
|
|
20240522,145600,2611178720,5370,5370,5370,5370,1043
|
|
20240522,145500,2605577810,5370,5370,5370,5370,4022
|
|
20240522,145400,2583979670,5360,5360,5360,5360,213
|
|
20240522,145300,2582837990,5370,5370,5370,5370,100
|
|
20240522,145200,2582300990,5370,5370,5380,5350,1378
|
|
20240522,145100,2574914080,5370,5370,5370,5370,186
|
|
20240522,145000,2573915260,5380,5370,5380,5370,185
|
|
20240522,144900,2572921800,5370,5360,5370,5360,765
|
|
20240522,144800,2568816400,5350,5370,5370,5350,47
|
|
20240522,144700,2568564920,5350,5360,5360,5350,160
|
|
20240522,144600,2567708520,5350,5360,5360,5350,100
|
|
20240522,144500,2567173130,5370,5370,5370,5370,50
|
|
20240522,144400,2566904630,5370,5370,5370,5370,749
|
|
20240522,144300,2562882500,5370,5370,5370,5370,50
|
|
20240522,144200,2562614000,5370,5370,5370,5370,55
|
|
20240522,144100,2562318650,5360,5370,5370,5360,1451
|
|
20240522,144000,2554536640,5370,5370,5370,5370,30
|
|
20240522,143900,2554375540,5370,5370,5370,5370,39
|
|
20240522,143800,2554166110,5370,5370,5370,5360,744
|
|
20240522,143700,2550178240,5360,5360,5360,5360,628
|
|
20240522,143600,2546812160,5360,5360,5360,5360,172
|
|
20240522,143500,2545890240,5370,5370,5370,5370,712
|
|
20240522,143400,2542066800,5370,5370,5370,5370,1288
|
|
20240522,143300,2535150240,5370,5360,5370,5360,59
|
|
20240522,143200,2534833500,5380,5370,5380,5370,152
|
|
20240522,143100,2534017250,5370,5370,5370,5370,0
|
|
20240522,143000,2534017250,5370,5370,5370,5370,416
|
|
20240522,142900,2531783330,5370,5370,5370,5370,93
|
|
20240522,142800,2531283920,5370,5360,5370,5360,186
|
|
20240522,142700,2530286260,5340,5360,5360,5340,418
|
|
20240522,142600,2528046140,5340,5340,5340,5340,3
|
|
20240522,142500,2528030120,5340,5350,5350,5340,411
|
|
20240522,142400,2525831310,5350,5340,5350,5340,51
|
|
20240522,142300,2525558960,5340,5340,5340,5340,1
|
|
20240522,142200,2525553620,5350,5340,5350,5340,2
|
|
20240522,142100,2525542930,5340,5340,5340,5340,1
|
|
20240522,142000,2525537590,5350,5350,5350,5350,466
|
|
20240522,141900,2523044490,5360,5360,5360,5360,1712
|
|
20240522,141800,2513868170,5360,5360,5370,5360,1343
|
|
20240522,141700,2506669580,5340,5340,5340,5340,0
|
|
20240522,141600,2506669580,5340,5350,5360,5340,617
|
|
20240522,141500,2503363500,5350,5350,5350,5350,2
|
|
20240522,141400,2503352800,5340,5350,5350,5340,800
|
|
20240522,141300,2499080790,5360,5360,5360,5350,287
|
|
20240522,141200,2497542480,5360,5360,5360,5360,1
|
|
20240522,141100,2497537120,5350,5340,5350,5340,1112
|
|
20240522,141000,2491588930,5360,5350,5360,5350,6
|
|
20240522,140900,2491556810,5350,5340,5350,5340,93
|
|
20240522,140800,2491060130,5340,5330,5340,5330,800
|
|
20240522,140700,2486789130,5330,5330,5340,5330,680
|
|
20240522,140600,2483164710,5330,5330,5330,5330,1000
|
|
20240522,140500,2477834710,5330,5330,5330,5330,107
|
|
20240522,140400,2477264400,5340,5330,5340,5320,803
|
|
20240522,140300,2472985220,5330,5330,5340,5330,1826
|
|
20240522,140200,2463250740,5340,5340,5340,5340,17
|
|
20240522,140100,2463159960,5340,5340,5340,5340,0
|
|
20240522,140000,2463159960,5340,5340,5340,5330,172
|
|
20240522,135900,2462242170,5350,5350,5350,5350,20
|
|
20240522,135800,2462135170,5350,5340,5350,5320,4696
|
|
20240522,135700,2437147760,5340,5340,5340,5340,354
|
|
20240522,135600,2435257400,5340,5350,5350,5310,8183
|
|
20240522,135500,2391701150,5350,5350,5350,5350,70
|
|
20240522,135400,2391326650,5350,5350,5350,5350,55
|
|
20240522,135300,2391032400,5350,5340,5350,5340,184
|
|
20240522,135200,2390049630,5340,5340,5340,5340,195
|
|
20240522,135100,2389008330,5340,5340,5340,5340,1
|
|
20240522,135000,2389002990,5340,5340,5340,5340,40
|
|
20240522,134900,2388789390,5340,5340,5340,5340,0
|
|
20240522,134800,2388789390,5340,5340,5340,5340,41
|
|
20240522,134700,2388570450,5330,5340,5340,5330,12
|
|
20240522,134600,2388506380,5340,5340,5340,5330,142
|
|
20240522,134500,2387748610,5340,5340,5340,5340,328
|
|
20240522,134400,2385997090,5340,5340,5340,5340,0
|
|
20240522,134300,2385997090,5340,5350,5350,5340,321
|
|
20240522,134200,2384282340,5350,5350,5350,5350,0
|
|
20240522,134100,2384282340,5350,5350,5350,5350,0
|
|
20240522,134000,2384282340,5350,5350,5350,5350,568
|
|
20240522,133900,2381243540,5350,5350,5350,5350,0
|
|
20240522,133800,2381243540,5350,5340,5350,5340,133
|
|
20240522,133700,2380533310,5350,5350,5350,5350,1
|
|
20240522,133600,2380527960,5340,5340,5340,5340,0
|
|
20240522,133500,2380527960,5340,5340,5340,5340,319
|
|
20240522,133400,2378824500,5350,5350,5350,5350,0
|
|
20240522,133300,2378824500,5350,5350,5350,5350,1
|
|
20240522,133200,2378819150,5340,5340,5340,5340,99
|
|
20240522,133100,2378290490,5350,5350,5350,5350,50
|
|
20240522,133000,2378022990,5350,5350,5350,5350,101
|
|
20240522,132900,2377482640,5370,5370,5370,5370,0
|
|
20240522,132800,2377482640,5370,5370,5370,5370,1
|
|
20240522,132700,2377477270,5340,5340,5340,5340,0
|
|
20240522,132600,2377477270,5340,5360,5360,5340,635
|
|
20240522,132500,2374085780,5350,5350,5350,5350,0
|
|
20240522,132400,2374085780,5350,5370,5370,5350,148
|
|
20240522,132300,2373293870,5370,5370,5370,5370,100
|
|
20240522,132200,2372756870,5370,5370,5370,5370,3
|
|
20240522,132100,2372740760,5360,5360,5360,5360,56
|
|
20240522,132000,2372440600,5360,5360,5360,5360,6
|
|
20240522,131900,2372408440,5360,5360,5360,5360,14
|
|
20240522,131800,2372333400,5360,5360,5360,5360,0
|
|
20240522,131700,2372333400,5360,5360,5360,5360,0
|
|
20240522,131600,2372333400,5360,5360,5360,5360,0
|
|
20240522,131500,2372333400,5360,5360,5360,5360,0
|
|
20240522,131400,2372333400,5360,5360,5360,5360,0
|
|
20240522,131300,2372333400,5360,5360,5360,5360,0
|
|
20240522,131200,2372333400,5360,5350,5360,5330,1961
|
|
20240522,131100,2361857130,5360,5360,5360,5360,1
|
|
20240522,131000,2361851770,5350,5350,5350,5350,99
|
|
20240522,130900,2361322120,5350,5350,5350,5350,0
|
|
20240522,130800,2361322120,5350,5350,5350,5350,327
|
|
20240522,130700,2359572670,5350,5360,5360,5350,84
|
|
20240522,130600,2359123260,5360,5370,5370,5360,3
|
|
20240522,130500,2359107170,5380,5350,5390,5340,1321
|
|
20240522,130400,2352027790,5350,5370,5370,5350,2814
|
|
20240522,130300,2336949990,5370,5370,5370,5370,8
|
|
20240522,130200,2336907030,5370,5370,5370,5370,3
|
|
20240522,130100,2336890920,5380,5370,5390,5370,301
|
|
20240522,130000,2335272530,5370,5370,5370,5370,2
|
|
20240522,125900,2335261790,5390,5370,5390,5370,8
|
|
20240522,125800,2335218810,5390,5390,5390,5390,1
|
|
20240522,125700,2335213420,5390,5390,5390,5390,55
|
|
20240522,125600,2334916970,5390,5380,5390,5370,316
|
|
20240522,125500,2333215180,5390,5390,5390,5380,21
|
|
20240522,125400,2333102090,5380,5380,5390,5380,653
|
|
20240522,125300,2329588940,5380,5390,5390,5380,102
|
|
20240522,125200,2329040170,5390,5390,5390,5390,0
|
|
20240522,125100,2329040170,5390,5380,5390,5380,212
|
|
20240522,125000,2327899510,5380,5380,5380,5360,311
|
|
20240522,124900,2326228320,5370,5380,5380,5370,304
|
|
20240522,124800,2324592840,5370,5360,5380,5360,1562
|
|
20240522,124700,2316204900,5360,5360,5370,5350,1221
|
|
20240522,124600,2309661100,5370,5370,5370,5360,151
|
|
20240522,124500,2308850730,5370,5370,5370,5370,18
|
|
20240522,124400,2308754070,5370,5370,5370,5370,461
|
|
20240522,124300,2306278500,5370,5380,5380,5370,63
|
|
20240522,124200,2305940070,5360,5380,5380,5360,786
|
|
20240522,124100,2301723390,5380,5380,5390,5360,1500
|
|
20240522,124000,2293661960,5390,5390,5390,5390,2
|
|
20240522,123900,2293651180,5390,5380,5390,5370,299
|
|
20240522,123800,2292042230,5390,5390,5390,5390,345
|
|
20240522,123700,2290182680,5400,5380,5400,5380,3048
|
|
20240522,123600,2273764650,5360,5360,5370,5360,422
|
|
20240522,123500,2271501660,5360,5360,5360,5360,22
|
|
20240522,123400,2271383740,5360,5380,5380,5360,2237
|
|
20240522,123300,2259387910,5380,5360,5380,5360,301
|
|
20240522,123200,2257770730,5360,5370,5370,5360,1954
|
|
20240522,123100,2247297190,5370,5380,5380,5370,1807
|
|
20240522,123000,2237583790,5380,5380,5380,5360,7017
|
|
20240522,122900,2199911050,5390,5390,5390,5370,713
|
|
20240522,122800,2196068540,5390,5380,5400,5360,3342
|
|
20240522,122700,2178096700,5390,5380,5410,5380,3177
|
|
20240522,122600,2160967590,5420,5400,5470,5370,16663
|
|
20240522,122500,2070526750,5390,5350,5460,5350,15346
|
|
20240522,122400,1987319930,5360,5360,5360,5360,0
|
|
20240522,122300,1987319930,5360,5350,5360,5350,622
|
|
20240522,122200,1983992210,5350,5350,5350,5350,8
|
|
20240522,122100,1983949410,5350,5340,5350,5340,57
|
|
20240522,122000,1983644470,5340,5340,5340,5340,0
|
|
20240522,121900,1983644470,5340,5340,5340,5340,4
|
|
20240522,121800,1983623110,5340,5340,5340,5340,332
|
|
20240522,121700,1981850230,5340,5350,5350,5340,1290
|
|
20240522,121600,1974951600,5350,5350,5350,5350,0
|
|
20240522,121500,1974951600,5350,5360,5360,5350,331
|
|
20240522,121400,1973180440,5360,5360,5360,5360,1
|
|
20240522,121300,1973175080,5350,5350,5350,5350,936
|
|
20240522,121200,1968167480,5350,5350,5350,5350,1
|
|
20240522,121100,1968162130,5350,5350,5350,5350,0
|
|
20240522,121000,1968162130,5350,5350,5350,5350,0
|
|
20240522,120900,1968162130,5350,5350,5350,5350,1
|
|
20240522,120800,1968156780,5350,5350,5350,5350,94
|
|
20240522,120700,1967653880,5350,5350,5350,5350,10
|
|
20240522,120600,1967600380,5340,5340,5340,5340,0
|
|
20240522,120500,1967600380,5340,5340,5340,5340,0
|
|
20240522,120400,1967600380,5340,5340,5340,5340,10
|
|
20240522,120300,1967546980,5350,5340,5350,5340,2
|
|
20240522,120200,1967536290,5330,5330,5330,5330,0
|
|
20240522,120100,1967536290,5330,5350,5350,5330,340
|
|
20240522,120000,1965724070,5330,5330,5330,5330,20
|
|
20240522,115900,1965617470,5330,5330,5330,5330,2
|
|
20240522,115800,1965606810,5340,5340,5340,5340,410
|
|
20240522,115700,1963417410,5330,5330,5330,5330,346
|
|
20240522,115600,1961573230,5330,5330,5330,5330,0
|
|
20240522,115500,1961573230,5330,5330,5330,5330,0
|
|
20240522,115400,1961573230,5330,5330,5330,5330,6
|
|
20240522,115300,1961541250,5330,5330,5330,5330,500
|
|
20240522,115200,1958876250,5330,5330,5330,5330,798
|
|
20240522,115100,1954622910,5340,5340,5340,5340,1
|
|
20240522,115000,1954617570,5330,5330,5330,5330,0
|
|
20240522,114900,1954617570,5330,5350,5350,5330,11
|
|
20240522,114800,1954558920,5350,5350,5350,5330,142
|
|
20240522,114700,1953799920,5350,5340,5350,5340,800
|
|
20240522,114600,1949521920,5340,5330,5350,5330,411
|
|
20240522,114500,1947330910,5350,5350,5350,5350,187
|
|
20240522,114400,1946330460,5330,5330,5330,5330,211
|
|
20240522,114300,1945205830,5350,5350,5350,5350,1
|
|
20240522,114200,1945200480,5330,5330,5330,5330,242
|
|
20240522,114100,1943910620,5330,5330,5330,5330,139
|
|
20240522,114000,1943169750,5330,5330,5330,5330,10
|
|
20240522,113900,1943116450,5330,5330,5330,5330,790
|
|
20240522,113800,1938905750,5340,5340,5340,5340,14
|
|
20240522,113700,1938830990,5340,5360,5360,5340,7
|
|
20240522,113600,1938793590,5340,5340,5340,5340,5000
|
|
20240522,113500,1912093590,5340,5350,5350,5340,400
|
|
20240522,113400,1909956720,5340,5340,5340,5340,513
|
|
20240522,113300,1907217300,5340,5340,5340,5340,0
|
|
20240522,113200,1907217300,5340,5340,5340,5340,300
|
|
20240522,113100,1905615300,5350,5350,5350,5350,0
|
|
20240522,113000,1905615300,5350,5350,5350,5350,473
|
|
20240522,112900,1903084750,5350,5350,5350,5350,0
|
|
20240522,112800,1903084750,5350,5360,5360,5350,181
|
|
20240522,112700,1902116390,5350,5350,5350,5350,558
|
|
20240522,112600,1899131090,5350,5350,5350,5350,467
|
|
20240522,112500,1896632640,5350,5350,5350,5350,663
|
|
20240522,112400,1893085590,5350,5350,5350,5350,396
|
|
20240522,112300,1890966990,5350,5350,5350,5350,1
|
|
20240522,112200,1890961640,5350,5350,5350,5350,100
|
|
20240522,112100,1890426640,5350,5350,5350,5350,10
|
|
20240522,112000,1890373140,5350,5360,5360,5350,404
|
|
20240522,111900,1888207710,5360,5360,5360,5360,100
|
|
20240522,111800,1887671710,5360,5360,5360,5360,93
|
|
20240522,111700,1887173230,5350,5350,5350,5350,3
|
|
20240522,111600,1887157180,5360,5360,5360,5360,46
|
|
20240522,111500,1886910620,5360,5360,5360,5360,11
|
|
20240522,111400,1886851660,5360,5360,5360,5360,5523
|
|
20240522,111300,1857248380,5370,5370,5370,5370,22
|
|
20240522,111200,1857130240,5370,5370,5370,5370,124
|
|
20240522,111100,1856464360,5370,5370,5370,5370,249
|
|
20240522,111000,1855127230,5370,5370,5370,5370,186
|
|
20240522,110900,1854128410,5370,5370,5370,5370,1
|
|
20240522,110800,1854123040,5370,5360,5370,5360,4
|
|
20240522,110700,1854101570,5370,5370,5370,5370,0
|
|
20240522,110600,1854101570,5370,5360,5370,5360,302
|
|
20240522,110500,1852482820,5360,5360,5360,5360,0
|
|
20240522,110400,1852482820,5360,5360,5360,5360,1669
|
|
20240522,110300,1843536980,5360,5370,5370,5360,56
|
|
20240522,110200,1843236320,5360,5360,5360,5360,188
|
|
20240522,110100,1842228640,5370,5370,5370,5370,0
|
|
20240522,110000,1842228640,5370,5370,5370,5370,1
|
|
20240522,105900,1842223270,5360,5360,5360,5360,300
|
|
20240522,105800,1840615270,5360,5360,5360,5360,420
|
|
20240522,105700,1838364070,5360,5360,5360,5360,50
|
|
20240522,105600,1838096070,5360,5360,5360,5360,0
|
|
20240522,105500,1838096070,5360,5370,5370,5360,1379
|
|
20240522,105400,1830699840,5370,5360,5370,5360,463
|
|
20240522,105300,1828218150,5370,5370,5370,5370,132
|
|
20240522,105200,1827509310,5360,5360,5360,5360,0
|
|
20240522,105100,1827509310,5360,5360,5360,5360,1664
|
|
20240522,105000,1818590270,5370,5370,5370,5370,558
|
|
20240522,104900,1815593810,5370,5360,5370,5360,22
|
|
20240522,104800,1815475780,5370,5370,5370,5370,0
|
|
20240522,104700,1815475780,5370,5370,5370,5370,93
|
|
20240522,104600,1814976370,5370,5360,5370,5360,2462
|
|
20240522,104500,1801780030,5370,5370,5370,5370,52
|
|
20240522,104400,1801500790,5360,5360,5360,5360,433
|
|
20240522,104300,1799179910,5370,5360,5370,5360,68
|
|
20240522,104200,1798815340,5360,5360,5360,5360,0
|
|
20240522,104100,1798815340,5360,5360,5360,5360,620
|
|
20240522,104000,1795492140,5360,5350,5360,5350,1021
|
|
20240522,103900,1790029690,5350,5350,5350,5350,189
|
|
20240522,103800,1789018540,5340,5340,5340,5340,0
|
|
20240522,103700,1789018540,5340,5340,5340,5340,1019
|
|
20240522,103600,1783577080,5350,5350,5350,5350,0
|
|
20240522,103500,1783577080,5350,5350,5350,5350,0
|
|
20240522,103400,1783577080,5350,5350,5350,5350,0
|
|
20240522,103300,1783577080,5350,5350,5350,5350,200
|
|
20240522,103200,1782507080,5350,5360,5360,5350,547
|
|
20240522,103100,1779580570,5350,5350,5350,5350,2
|
|
20240522,103000,1779569870,5360,5350,5360,5350,838
|
|
20240522,102900,1775086560,5340,5340,5350,5340,1573
|
|
20240522,102800,1766676740,5350,5340,5350,5340,187
|
|
20240522,102700,1765676300,5350,5350,5350,5350,0
|
|
20240522,102600,1765676300,5350,5350,5350,5350,373
|
|
20240522,102500,1763680750,5350,5340,5350,5340,13
|
|
20240522,102400,1763611270,5340,5340,5340,5340,1
|
|
20240522,102300,1763605930,5340,5350,5350,5340,251
|
|
20240522,102200,1762264080,5340,5350,5350,5340,11
|
|
20240522,102100,1762205330,5340,5340,5340,5340,220
|
|
20240522,102000,1761030530,5340,5340,5340,5340,122
|
|
20240522,101900,1760379050,5330,5340,5340,5330,245
|
|
20240522,101800,1759073150,5330,5330,5330,5330,300
|
|
20240522,101700,1757474150,5340,5340,5340,5340,22
|
|
20240522,101600,1757356670,5340,5340,5340,5330,791
|
|
20240522,101500,1753135330,5350,5350,5350,5350,15
|
|
20240522,101400,1753055080,5350,5350,5350,5340,916
|
|
20240522,101300,1748156480,5350,5340,5350,5340,223
|
|
20240522,101200,1746963660,5350,5340,5350,5340,577
|
|
20240522,101100,1743882470,5340,5330,5340,5330,203
|
|
20240522,101000,1742800460,5330,5330,5330,5330,72
|
|
20240522,100900,1742416700,5330,5330,5330,5330,0
|
|
20240522,100800,1742416700,5330,5330,5330,5320,435
|
|
20240522,100700,1740098160,5340,5320,5340,5320,96
|
|
20240522,100600,1739587360,5320,5320,5320,5320,1957
|
|
20240522,100500,1729176120,5320,5330,5330,5320,39
|
|
20240522,100400,1728968330,5330,5340,5340,5320,807
|
|
20240522,100300,1724674880,5310,5350,5350,5310,8184
|
|
20240522,100200,1681062710,5350,5350,5350,5350,495
|
|
20240522,100100,1678414460,5370,5350,5370,5350,603
|
|
20240522,100000,1675182390,5350,5350,5350,5350,242
|
|
20240522,095900,1673887690,5360,5360,5360,5350,1917
|
|
20240522,095800,1663631480,5360,5370,5370,5350,113
|
|
20240522,095700,1663026800,5360,5370,5370,5360,2038
|
|
20240522,095600,1652102740,5360,5350,5360,5350,594
|
|
20240522,095500,1648922340,5350,5350,5360,5350,222
|
|
20240522,095400,1647734270,5350,5360,5360,5350,34
|
|
20240522,095300,1647552340,5360,5360,5360,5360,55
|
|
20240522,095200,1647257540,5350,5350,5350,5350,73
|
|
20240522,095100,1646866990,5350,5340,5350,5340,85
|
|
20240522,095000,1646412390,5350,5350,5350,5350,43
|
|
20240522,094900,1646182340,5350,5360,5360,5350,395
|
|
20240522,094800,1644068590,5360,5370,5370,5360,271
|
|
20240522,094700,1642613820,5350,5360,5370,5350,1470
|
|
20240522,094600,1634749180,5360,5350,5360,5350,765
|
|
20240522,094500,1630649980,5350,5350,5350,5350,469
|
|
20240522,094400,1628140830,5340,5340,5350,5340,572
|
|
20240522,094300,1625086130,5350,5340,5350,5340,1065
|
|
20240522,094200,1619397230,5350,5340,5350,5340,459
|
|
20240522,094100,1616944840,5340,5340,5340,5340,595
|
|
20240522,094000,1613767540,5340,5340,5340,5340,1
|
|
20240522,093900,1613762200,5340,5340,5340,5320,2063
|
|
20240522,093800,1602770010,5350,5350,5350,5340,562
|
|
20240522,093700,1599763360,5330,5350,5350,5330,714
|
|
20240522,093600,1595956350,5350,5360,5360,5330,294
|
|
20240522,093500,1594388660,5330,5340,5360,5330,1903
|
|
20240522,093400,1584226620,5360,5350,5360,5340,1492
|
|
20240522,093300,1576239230,5350,5350,5350,5330,321
|
|
20240522,093200,1574528070,5360,5360,5360,5330,1913
|
|
20240522,093100,1564299300,5360,5350,5360,5350,1011
|
|
20240522,093000,1558886700,5350,5330,5350,5330,1229
|
|
20240522,092900,1552315000,5330,5330,5340,5330,103
|
|
20240522,092800,1551765010,5330,5330,5340,5330,1678
|
|
20240522,092700,1542819370,5330,5350,5350,5330,827
|
|
20240522,092600,1538407230,5350,5340,5350,5340,112
|
|
20240522,092500,1537809030,5350,5330,5350,5330,650
|
|
20240522,092400,1534344510,5330,5340,5340,5330,218
|
|
20240522,092300,1533182270,5330,5340,5340,5330,514
|
|
20240522,092200,1530439360,5340,5340,5350,5340,2210
|
|
20240522,092100,1518630740,5340,5330,5350,5330,437
|
|
20240522,092000,1516298230,5330,5340,5340,5330,4200
|
|
20240522,091900,1493905220,5350,5340,5350,5340,4343
|
|
20240522,091800,1470708750,5340,5350,5350,5340,906
|
|
20240522,091700,1465862870,5340,5350,5350,5340,1786
|
|
20240522,091600,1456318250,5350,5360,5360,5350,4499
|
|
20240522,091500,1432247380,5360,5360,5360,5350,3557
|
|
20240522,091400,1413189600,5370,5390,5390,5360,1989
|
|
20240522,091300,1402499120,5390,5380,5400,5380,2921
|
|
20240522,091200,1386771600,5380,5370,5380,5360,1727
|
|
20240522,091100,1377495870,5360,5360,5360,5350,937
|
|
20240522,091000,1372474610,5360,5350,5370,5340,7200
|
|
20240522,090900,1333931090,5340,5310,5360,5280,13301
|
|
20240522,090800,1263203630,5330,5350,5380,5300,24645
|
|
20240522,090700,1132161350,5350,5400,5400,5350,7598
|
|
20240522,090600,1091406410,5400,5380,5400,5370,3197
|
|
20240522,090500,1074195200,5390,5400,5400,5370,6623
|
|
20240522,090400,1038502400,5390,5360,5390,5360,5493
|
|
20240522,090300,1008984250,5360,5420,5420,5350,13667
|
|
20240522,090200,935596900,5410,5360,5440,5360,9890
|
|
20240522,090100,882243620,5370,5420,5450,5360,37786
|
|
20240522,090000,678039420,5420,5560,5560,5400,122830
|