618 lines
33 KiB
CSV
618 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,191500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,191400,5199676760,10200,10200,10200,10200,0
|
|
20240522,191300,5199676760,10200,10200,10200,10200,0
|
|
20240522,191200,5199676760,10200,10200,10200,10200,0
|
|
20240522,191100,5199676760,10200,10200,10200,10200,0
|
|
20240522,191000,5199676760,10200,10200,10200,10200,0
|
|
20240522,190900,5199676760,10200,10200,10200,10200,0
|
|
20240522,190800,5199676760,10200,10200,10200,10200,0
|
|
20240522,190700,5199676760,10200,10200,10200,10200,0
|
|
20240522,190600,5199676760,10200,10200,10200,10200,0
|
|
20240522,190500,5199676760,10200,10200,10200,10200,0
|
|
20240522,190400,5199676760,10200,10200,10200,10200,0
|
|
20240522,190300,5199676760,10200,10200,10200,10200,0
|
|
20240522,190200,5199676760,10200,10200,10200,10200,0
|
|
20240522,190100,5199676760,10200,10200,10200,10200,0
|
|
20240522,190000,5199676760,10200,10200,10200,10200,0
|
|
20240522,185900,5199676760,10200,10200,10200,10200,0
|
|
20240522,185800,5199676760,10200,10200,10200,10200,0
|
|
20240522,185700,5199676760,10200,10200,10200,10200,0
|
|
20240522,185600,5199676760,10200,10200,10200,10200,0
|
|
20240522,185500,5199676760,10200,10200,10200,10200,0
|
|
20240522,185400,5199676760,10200,10200,10200,10200,0
|
|
20240522,185300,5199676760,10200,10200,10200,10200,0
|
|
20240522,185200,5199676760,10200,10200,10200,10200,0
|
|
20240522,185100,5199676760,10200,10200,10200,10200,0
|
|
20240522,185000,5199676760,10200,10200,10200,10200,0
|
|
20240522,184900,5199676760,10200,10200,10200,10200,0
|
|
20240522,184800,5199676760,10200,10200,10200,10200,0
|
|
20240522,184700,5199676760,10200,10200,10200,10200,0
|
|
20240522,184600,5199676760,10200,10200,10200,10200,0
|
|
20240522,184500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,184400,5199676760,10200,10200,10200,10200,0
|
|
20240522,184300,5199676760,10200,10200,10200,10200,0
|
|
20240522,184200,5199676760,10200,10200,10200,10200,0
|
|
20240522,184100,5199676760,10200,10200,10200,10200,0
|
|
20240522,184000,5199676760,10200,10200,10200,10200,0
|
|
20240522,183900,5199676760,10200,10200,10200,10200,0
|
|
20240522,183800,5199676760,10200,10200,10200,10200,0
|
|
20240522,183700,5199676760,10200,10200,10200,10200,0
|
|
20240522,183600,5199676760,10200,10200,10200,10200,0
|
|
20240522,183500,5199676760,10200,10200,10200,10200,0
|
|
20240522,183400,5199676760,10200,10200,10200,10200,0
|
|
20240522,183300,5199676760,10200,10200,10200,10200,0
|
|
20240522,183200,5199676760,10200,10200,10200,10200,0
|
|
20240522,183100,5199676760,10200,10200,10200,10200,0
|
|
20240522,183000,5199676760,10200,10200,10200,10200,0
|
|
20240522,182900,5199676760,10200,10200,10200,10200,0
|
|
20240522,182800,5199676760,10200,10200,10200,10200,0
|
|
20240522,182700,5199676760,10200,10200,10200,10200,0
|
|
20240522,182600,5199676760,10200,10200,10200,10200,0
|
|
20240522,182500,5199676760,10200,10200,10200,10200,0
|
|
20240522,182400,5199676760,10200,10200,10200,10200,0
|
|
20240522,182300,5199676760,10200,10200,10200,10200,0
|
|
20240522,182200,5199676760,10200,10200,10200,10200,0
|
|
20240522,182100,5199676760,10200,10200,10200,10200,0
|
|
20240522,182000,5199676760,10200,10200,10200,10200,0
|
|
20240522,181900,5199676760,10200,10200,10200,10200,0
|
|
20240522,181800,5199676760,10200,10200,10200,10200,0
|
|
20240522,181700,5199676760,10200,10200,10200,10200,0
|
|
20240522,181600,5199676760,10200,10200,10200,10200,0
|
|
20240522,181500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,181400,5199676760,10200,10200,10200,10200,0
|
|
20240522,181300,5199676760,10200,10200,10200,10200,0
|
|
20240522,181200,5199676760,10200,10200,10200,10200,0
|
|
20240522,181100,5199676760,10200,10200,10200,10200,0
|
|
20240522,181000,5199676760,10200,10200,10200,10200,0
|
|
20240522,180900,5199676760,10200,10200,10200,10200,0
|
|
20240522,180800,5199676760,10200,10200,10200,10200,0
|
|
20240522,180700,5199676760,10200,10200,10200,10200,0
|
|
20240522,180600,5199676760,10200,10200,10200,10200,0
|
|
20240522,180500,5199676760,10200,10200,10200,10200,0
|
|
20240522,180400,5199676760,10200,10200,10200,10200,0
|
|
20240522,180300,5199676760,10200,10200,10200,10200,0
|
|
20240522,180200,5199676760,10200,10200,10200,10200,0
|
|
20240522,180100,5199676760,10200,10200,10200,10200,0
|
|
20240522,180000,5199676760,10200,10200,10200,10200,0
|
|
20240522,175900,5199676760,10200,10200,10200,10200,0
|
|
20240522,175800,5199676760,10200,10200,10200,10200,0
|
|
20240522,175700,5199676760,10200,10200,10200,10200,0
|
|
20240522,175600,5199676760,10200,10200,10200,10200,0
|
|
20240522,175500,5199676760,10200,10200,10200,10200,0
|
|
20240522,175400,5199676760,10200,10200,10200,10200,0
|
|
20240522,175300,5199676760,10200,10200,10200,10200,0
|
|
20240522,175200,5199676760,10200,10200,10200,10200,0
|
|
20240522,175100,5199676760,10200,10200,10200,10200,0
|
|
20240522,175000,5199676760,10200,10200,10200,10200,0
|
|
20240522,174900,5199676760,10200,10200,10200,10200,0
|
|
20240522,174800,5199676760,10200,10200,10200,10200,0
|
|
20240522,174700,5199676760,10200,10200,10200,10200,0
|
|
20240522,174600,5199676760,10200,10200,10200,10200,0
|
|
20240522,174500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,174400,5199676760,10200,10200,10200,10200,0
|
|
20240522,174300,5199676760,10200,10200,10200,10200,0
|
|
20240522,174200,5199676760,10200,10200,10200,10200,0
|
|
20240522,174100,5199676760,10200,10200,10200,10200,0
|
|
20240522,174000,5199676760,10200,10200,10200,10200,0
|
|
20240522,173900,5199676760,10200,10200,10200,10200,0
|
|
20240522,173800,5199676760,10200,10200,10200,10200,0
|
|
20240522,173700,5199676760,10200,10200,10200,10200,0
|
|
20240522,173600,5199676760,10200,10200,10200,10200,0
|
|
20240522,173500,5199676760,10200,10200,10200,10200,0
|
|
20240522,173400,5199676760,10200,10200,10200,10200,0
|
|
20240522,173300,5199676760,10200,10200,10200,10200,0
|
|
20240522,173200,5199676760,10200,10200,10200,10200,0
|
|
20240522,173100,5199676760,10200,10200,10200,10200,0
|
|
20240522,173000,5199676760,10200,10200,10200,10200,0
|
|
20240522,172900,5199676760,10200,10200,10200,10200,0
|
|
20240522,172800,5199676760,10200,10200,10200,10200,0
|
|
20240522,172700,5199676760,10200,10200,10200,10200,0
|
|
20240522,172600,5199676760,10200,10200,10200,10200,0
|
|
20240522,172500,5199676760,10200,10200,10200,10200,0
|
|
20240522,172400,5199676760,10200,10200,10200,10200,0
|
|
20240522,172300,5199676760,10200,10200,10200,10200,0
|
|
20240522,172200,5199676760,10200,10200,10200,10200,0
|
|
20240522,172100,5199676760,10200,10200,10200,10200,0
|
|
20240522,172000,5199676760,10200,10200,10200,10200,0
|
|
20240522,171900,5199676760,10200,10200,10200,10200,0
|
|
20240522,171800,5199676760,10200,10200,10200,10200,0
|
|
20240522,171700,5199676760,10200,10200,10200,10200,0
|
|
20240522,171600,5199676760,10200,10200,10200,10200,0
|
|
20240522,171500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,171400,5199676760,10200,10200,10200,10200,0
|
|
20240522,171300,5199676760,10200,10200,10200,10200,0
|
|
20240522,171200,5199676760,10200,10200,10200,10200,0
|
|
20240522,171100,5199676760,10200,10200,10200,10200,0
|
|
20240522,171000,5199676760,10200,10200,10200,10200,0
|
|
20240522,170900,5199676760,10200,10200,10200,10200,0
|
|
20240522,170800,5199676760,10200,10200,10200,10200,0
|
|
20240522,170700,5199676760,10200,10200,10200,10200,0
|
|
20240522,170600,5199676760,10200,10200,10200,10200,0
|
|
20240522,170500,5199676760,10200,10200,10200,10200,0
|
|
20240522,170400,5199676760,10200,10200,10200,10200,0
|
|
20240522,170300,5199676760,10200,10200,10200,10200,0
|
|
20240522,170200,5199676760,10200,10200,10200,10200,0
|
|
20240522,170100,5199676760,10200,10200,10200,10200,0
|
|
20240522,170000,5199676760,10200,10200,10200,10200,0
|
|
20240522,165900,5199676760,10200,10200,10200,10200,0
|
|
20240522,165800,5199676760,10200,10200,10200,10200,0
|
|
20240522,165700,5199676760,10200,10200,10200,10200,0
|
|
20240522,165600,5199676760,10200,10200,10200,10200,0
|
|
20240522,165500,5199676760,10200,10200,10200,10200,0
|
|
20240522,165400,5199676760,10200,10200,10200,10200,0
|
|
20240522,165300,5199676760,10200,10200,10200,10200,0
|
|
20240522,165200,5199676760,10200,10200,10200,10200,0
|
|
20240522,165100,5199676760,10200,10200,10200,10200,0
|
|
20240522,165000,5199676760,10200,10200,10200,10200,0
|
|
20240522,164900,5199676760,10200,10200,10200,10200,0
|
|
20240522,164800,5199676760,10200,10200,10200,10200,0
|
|
20240522,164700,5199676760,10200,10200,10200,10200,0
|
|
20240522,164600,5199676760,10200,10200,10200,10200,0
|
|
20240522,164500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,164400,5199676760,10200,10200,10200,10200,0
|
|
20240522,164300,5199676760,10200,10200,10200,10200,0
|
|
20240522,164200,5199676760,10200,10200,10200,10200,0
|
|
20240522,164100,5199676760,10200,10200,10200,10200,0
|
|
20240522,164000,5199676760,10200,10200,10200,10200,0
|
|
20240522,163900,5199676760,10200,10200,10200,10200,0
|
|
20240522,163800,5199676760,10200,10200,10200,10200,0
|
|
20240522,163700,5199676760,10200,10200,10200,10200,0
|
|
20240522,163600,5199676760,10200,10200,10200,10200,0
|
|
20240522,163500,5199676760,10200,10200,10200,10200,0
|
|
20240522,163400,5199676760,10200,10200,10200,10200,0
|
|
20240522,163300,5199676760,10200,10200,10200,10200,0
|
|
20240522,163200,5199676760,10200,10200,10200,10200,0
|
|
20240522,163100,5199676760,10200,10200,10200,10200,0
|
|
20240522,163000,5199676760,10200,10200,10200,10200,0
|
|
20240522,162900,5199676760,10200,10200,10200,10200,0
|
|
20240522,162800,5199676760,10200,10200,10200,10200,0
|
|
20240522,162700,5199676760,10200,10200,10200,10200,0
|
|
20240522,162600,5199676760,10200,10200,10200,10200,0
|
|
20240522,162500,5199676760,10200,10200,10200,10200,0
|
|
20240522,162400,5199676760,10200,10200,10200,10200,0
|
|
20240522,162300,5199676760,10200,10200,10200,10200,0
|
|
20240522,162200,5199676760,10200,10200,10200,10200,0
|
|
20240522,162100,5199676760,10200,10200,10200,10200,0
|
|
20240522,162000,5199676760,10200,10200,10200,10200,0
|
|
20240522,161900,5199676760,10200,10200,10200,10200,0
|
|
20240522,161800,5199676760,10200,10200,10200,10200,0
|
|
20240522,161700,5199676760,10200,10200,10200,10200,0
|
|
20240522,161600,5199676760,10200,10200,10200,10200,0
|
|
20240522,161500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,161400,5199676760,10200,10200,10200,10200,0
|
|
20240522,161300,5199676760,10200,10200,10200,10200,0
|
|
20240522,161200,5199676760,10200,10200,10200,10200,0
|
|
20240522,161100,5199676760,10200,10200,10200,10200,0
|
|
20240522,161000,5199676760,10200,10200,10200,10200,0
|
|
20240522,160900,5199676760,10200,10200,10200,10200,0
|
|
20240522,160800,5199676760,10200,10200,10200,10200,0
|
|
20240522,160700,5199676760,10200,10200,10200,10200,0
|
|
20240522,160600,5199676760,10200,10200,10200,10200,0
|
|
20240522,160500,5199676760,10200,10200,10200,10200,0
|
|
20240522,160400,5199676760,10200,10200,10200,10200,0
|
|
20240522,160300,5199676760,10200,10200,10200,10200,0
|
|
20240522,160200,5199676760,10200,10200,10200,10200,0
|
|
20240522,160100,5199676760,10200,10200,10200,10200,0
|
|
20240522,160000,5199676760,10200,10200,10200,10200,0
|
|
20240522,155900,5199676760,10200,10200,10200,10200,0
|
|
20240522,155800,5199676760,10200,10200,10200,10200,0
|
|
20240522,155700,5199676760,10200,10200,10200,10200,0
|
|
20240522,155600,5199676760,10200,10200,10200,10200,0
|
|
20240522,155500,5199676760,10200,10200,10200,10200,0
|
|
20240522,155400,5199676760,10200,10200,10200,10200,0
|
|
20240522,155300,5199676760,10200,10200,10200,10200,0
|
|
20240522,155200,5199676760,10200,10200,10200,10200,0
|
|
20240522,155100,5199676760,10200,10200,10200,10200,0
|
|
20240522,155000,5199676760,10200,10200,10200,10200,0
|
|
20240522,154900,5199676760,10200,10200,10200,10200,0
|
|
20240522,154800,5199676760,10200,10200,10200,10200,0
|
|
20240522,154700,5199676760,10200,10200,10200,10200,0
|
|
20240522,154600,5199676760,10200,10200,10200,10200,0
|
|
20240522,154500,5199676760,10200,10200,10200,10200,47042
|
|
20240522,154400,5199676760,10200,10200,10200,10200,0
|
|
20240522,154300,5199676760,10200,10200,10200,10200,0
|
|
20240522,154200,5199676760,10200,10200,10200,10200,0
|
|
20240522,154100,5199676760,10200,10200,10200,10200,0
|
|
20240522,154000,5199676760,10200,10200,10200,10200,0
|
|
20240522,153900,5199676760,10200,10200,10200,10200,0
|
|
20240522,153800,5199676760,10200,10200,10200,10200,0
|
|
20240522,153700,5199676760,10200,10200,10200,10200,0
|
|
20240522,153600,5199676760,10200,10200,10200,10200,0
|
|
20240522,153500,5199676760,10200,10200,10200,10200,0
|
|
20240522,153400,5199676760,10200,10200,10200,10200,0
|
|
20240522,153300,5199676760,10200,10200,10200,10200,0
|
|
20240522,153200,5199676760,10200,10200,10200,10200,0
|
|
20240522,153100,5199676760,10200,10200,10200,10200,0
|
|
20240522,153000,5199676760,10200,10200,10200,10200,47042
|
|
20240522,152900,4719848360,10210,10210,10210,10210,0
|
|
20240522,152800,4719848360,10210,10210,10210,10210,0
|
|
20240522,152700,4719848360,10210,10210,10210,10210,0
|
|
20240522,152600,4719848360,10210,10210,10210,10210,0
|
|
20240522,152500,4719848360,10210,10210,10210,10210,0
|
|
20240522,152400,4719848360,10210,10210,10210,10210,0
|
|
20240522,152300,4719848360,10210,10210,10210,10210,0
|
|
20240522,152200,4719848360,10210,10210,10210,10210,0
|
|
20240522,152100,4719848360,10210,10210,10210,10210,0
|
|
20240522,152000,4719848360,10210,10210,10210,10210,0
|
|
20240522,151900,4719848360,10210,10210,10210,10200,2111
|
|
20240522,151800,4698312210,10210,10200,10210,10200,3484
|
|
20240522,151700,4662773470,10200,10200,10210,10200,1131
|
|
20240522,151600,4651236790,10200,10200,10210,10200,1863
|
|
20240522,151500,4632231020,10200,10200,10210,10200,653
|
|
20240522,151400,4625569830,10200,10200,10210,10200,1821
|
|
20240522,151300,4606994960,10210,10200,10210,10200,2525
|
|
20240522,151200,4581239700,10200,10200,10210,10200,3497
|
|
20240522,151100,4545566930,10200,10210,10210,10200,1670
|
|
20240522,151000,4528529140,10200,10210,10210,10200,1137
|
|
20240522,150900,4516930990,10210,10210,10210,10200,275
|
|
20240522,150800,4514125270,10200,10200,10210,10200,1188
|
|
20240522,150700,4502000320,10210,10210,10210,10200,6550
|
|
20240522,150600,4435127780,10220,10210,10220,10210,460
|
|
20240522,150500,4430430870,10220,10220,10220,10210,1303
|
|
20240522,150400,4417115180,10220,10210,10220,10210,921
|
|
20240522,150300,4407710910,10210,10220,10220,10210,185
|
|
20240522,150200,4405821370,10220,10220,10220,10210,370
|
|
20240522,150100,4402043130,10210,10220,10240,10210,1774
|
|
20240522,150000,4383912990,10220,10230,10240,10220,3353
|
|
20240522,145900,4349611310,10240,10240,10240,10240,12
|
|
20240522,145800,4349488430,10240,10240,10240,10230,911
|
|
20240522,145700,4340162800,10230,10230,10240,10230,209
|
|
20240522,145600,4338023700,10230,10240,10240,10230,81
|
|
20240522,145500,4337194930,10240,10240,10240,10240,34
|
|
20240522,145400,4336846770,10240,10230,10240,10230,531
|
|
20240522,145300,4331413870,10240,10230,10240,10230,1271
|
|
20240522,145200,4318409480,10230,10230,10240,10220,2771
|
|
20240522,145100,4290060570,10220,10220,10230,10220,605
|
|
20240522,145000,4283875470,10230,10230,10230,10220,901
|
|
20240522,144900,4274666000,10220,10230,10230,10210,283
|
|
20240522,144800,4271773140,10220,10220,10220,10220,1385
|
|
20240522,144700,4257618440,10230,10220,10230,10220,1516
|
|
20240522,144600,4242123760,10220,10220,10230,10210,10545
|
|
20240522,144500,4134355690,10230,10230,10230,10220,2487
|
|
20240522,144400,4108935190,10240,10230,10240,10230,3002
|
|
20240522,144300,4078223100,10240,10230,10240,10230,175
|
|
20240522,144200,4076431770,10240,10240,10240,10240,70
|
|
20240522,144100,4075714970,10240,10240,10240,10240,0
|
|
20240522,144000,4075714970,10240,10240,10240,10240,633
|
|
20240522,143900,4069233050,10240,10240,10250,10240,878
|
|
20240522,143800,4060242320,10250,10250,10250,10250,20
|
|
20240522,143700,4060037320,10250,10260,10260,10240,131
|
|
20240522,143600,4058693780,10250,10250,10260,10240,2616
|
|
20240522,143500,4031876250,10250,10240,10250,10230,4274
|
|
20240522,143400,3988115860,10240,10230,10240,10230,24
|
|
20240522,143300,3987870170,10230,10220,10240,10220,3557
|
|
20240522,143200,3951500330,10230,10230,10230,10230,244
|
|
20240522,143100,3949004210,10230,10230,10230,10230,471
|
|
20240522,143000,3944185880,10220,10220,10230,10220,11439
|
|
20240522,142900,3827169650,10220,10220,10230,10220,293
|
|
20240522,142800,3824175000,10220,10220,10230,10220,360
|
|
20240522,142700,3820495070,10220,10230,10230,10220,710
|
|
20240522,142600,3813238430,10230,10220,10230,10220,825
|
|
20240522,142500,3804806140,10220,10230,10230,10220,1361
|
|
20240522,142400,3790893290,10220,10220,10220,10220,528
|
|
20240522,142300,3785497130,10230,10220,10230,10220,2329
|
|
20240522,142200,3761682710,10230,10220,10230,10220,1234
|
|
20240522,142100,3749061150,10220,10230,10230,10220,313
|
|
20240522,142000,3745862220,10220,10220,10230,10220,3072
|
|
20240522,141900,3714437610,10230,10230,10230,10220,402
|
|
20240522,141800,3710326770,10220,10230,10230,10220,491
|
|
20240522,141700,3705307350,10230,10230,10230,10220,1495
|
|
20240522,141600,3690014520,10220,10220,10230,10220,596
|
|
20240522,141500,3683922650,10220,10220,10230,10220,678
|
|
20240522,141400,3676992030,10220,10220,10230,10220,627
|
|
20240522,141300,3670584060,10220,10220,10230,10220,679
|
|
20240522,141200,3663644620,10220,10220,10230,10220,877
|
|
20240522,141100,3654677280,10230,10230,10230,10220,277
|
|
20240522,141000,3651846220,10230,10220,10230,10220,978
|
|
20240522,140900,3641850460,10220,10220,10230,10220,2893
|
|
20240522,140800,3612281720,10230,10230,10230,10220,852
|
|
20240522,140700,3603573160,10220,10220,10230,10220,666
|
|
20240522,140600,3596766580,10230,10220,10230,10220,221
|
|
20240522,140500,3594507450,10230,10230,10240,10230,1241
|
|
20240522,140400,3581811930,10230,10230,10240,10230,5235
|
|
20240522,140300,3528256820,10230,10240,10240,10230,154
|
|
20240522,140200,3526681310,10230,10230,10240,10230,501
|
|
20240522,140100,3521555130,10240,10230,10240,10230,174
|
|
20240522,140000,3519774950,10240,10230,10240,10230,243
|
|
20240522,135900,3517288460,10230,10230,10240,10230,253
|
|
20240522,135800,3514700120,10230,10230,10240,10230,286
|
|
20240522,135700,3511774260,10230,10230,10240,10230,459
|
|
20240522,135600,3507078550,10230,10230,10240,10230,118
|
|
20240522,135500,3505871200,10230,10230,10240,10230,596
|
|
20240522,135400,3499774020,10230,10230,10230,10230,1229
|
|
20240522,135300,3487201350,10230,10240,10240,10230,410
|
|
20240522,135200,3483006970,10240,10230,10240,10230,708
|
|
20240522,135100,3475763320,10230,10230,10240,10230,1140
|
|
20240522,135000,3464100210,10240,10240,10240,10230,117
|
|
20240522,134900,3462902920,10230,10230,10240,10230,243
|
|
20240522,134800,3460416440,10240,10240,10240,10230,193
|
|
20240522,134700,3458441830,10240,10250,10250,10240,315
|
|
20240522,134600,3455215230,10250,10240,10260,10240,1524
|
|
20240522,134500,3439597770,10240,10250,10250,10230,5507
|
|
20240522,134400,3383200520,10250,10250,10260,10250,150
|
|
20240522,134300,3381662310,10250,10250,10260,10250,341
|
|
20240522,134200,3378166980,10250,10250,10250,10250,215
|
|
20240522,134100,3375963230,10250,10250,10260,10250,434
|
|
20240522,134000,3371514150,10260,10250,10260,10250,284
|
|
20240522,133900,3368602880,10250,10250,10250,10250,182
|
|
20240522,133800,3366737380,10250,10250,10260,10250,2760
|
|
20240522,133700,3338446820,10250,10250,10250,10240,1871
|
|
20240522,133600,3319269920,10240,10240,10250,10240,795
|
|
20240522,133500,3311126510,10250,10240,10250,10240,78
|
|
20240522,133400,3310327690,10240,10240,10250,10240,468
|
|
20240522,133300,3305533860,10240,10250,10250,10240,247
|
|
20240522,133200,3303004400,10240,10250,10250,10240,188
|
|
20240522,133100,3301079180,10250,10250,10250,10240,598
|
|
20240522,133000,3294952740,10250,10250,10250,10240,1972
|
|
20240522,132900,3274741330,10260,10260,10260,10250,868
|
|
20240522,132800,3265843330,10260,10260,10270,10260,1189
|
|
20240522,132700,3253644090,10260,10270,10270,10260,1336
|
|
20240522,132600,3239935100,10260,10270,10270,10260,1635
|
|
20240522,132500,3223153050,10270,10260,10270,10260,421
|
|
20240522,132400,3218833350,10260,10260,10270,10260,213
|
|
20240522,132300,3216647650,10270,10260,10270,10260,269
|
|
20240522,132200,3213886990,10260,10260,10260,10260,292
|
|
20240522,132100,3210891070,10260,10270,10270,10260,271
|
|
20240522,132000,3208110480,10270,10260,10270,10260,122
|
|
20240522,131900,3206858670,10260,10270,10270,10260,211
|
|
20240522,131800,3204693480,10270,10260,10270,10260,154
|
|
20240522,131700,3203113250,10260,10270,10270,10260,132
|
|
20240522,131600,3201758620,10270,10270,10280,10260,1261
|
|
20240522,131500,3188811530,10270,10280,10280,10270,612
|
|
20240522,131400,3182525690,10270,10270,10280,10270,447
|
|
20240522,131300,3177933310,10270,10270,10280,10260,1060
|
|
20240522,131200,3167048530,10270,10270,10280,10270,85
|
|
20240522,131100,3166175190,10270,10280,10280,10270,827
|
|
20240522,131000,3157675470,10280,10260,10280,10260,3659
|
|
20240522,130900,3120095980,10260,10270,10270,10260,275
|
|
20240522,130800,3117274120,10270,10260,10270,10260,435
|
|
20240522,130700,3112810920,10260,10260,10260,10260,271
|
|
20240522,130600,3110030460,10260,10260,10270,10260,125
|
|
20240522,130500,3108747850,10270,10260,10270,10260,347
|
|
20240522,130400,3105187060,10260,10260,10270,10260,215
|
|
20240522,130300,3102981030,10270,10260,10270,10260,685
|
|
20240522,130200,3095946980,10260,10270,10270,10260,123
|
|
20240522,130100,3094684990,10260,10270,10270,10260,174
|
|
20240522,130000,3092899460,10270,10280,10280,10260,904
|
|
20240522,125900,3083615780,10280,10280,10280,10280,11
|
|
20240522,125800,3083502700,10270,10280,10280,10270,235
|
|
20240522,125700,3081088730,10280,10270,10280,10270,315
|
|
20240522,125600,3077850630,10260,10270,10270,10260,472
|
|
20240522,125500,3073004120,10280,10260,10280,10260,1283
|
|
20240522,125400,3059828230,10270,10270,10270,10260,423
|
|
20240522,125300,3055485130,10270,10280,10280,10260,136
|
|
20240522,125200,3054089120,10290,10260,10290,10260,4590
|
|
20240522,125100,3006902000,10260,10260,10270,10260,312
|
|
20240522,125000,3003699440,10270,10260,10270,10260,180
|
|
20240522,124900,3001852630,10260,10270,10270,10260,136
|
|
20240522,124800,3000457190,10260,10270,10270,10260,670
|
|
20240522,124700,2993582510,10270,10280,10280,10260,1021
|
|
20240522,124600,2983095320,10280,10270,10280,10270,211
|
|
20240522,124500,2980928250,10270,10280,10280,10270,222
|
|
20240522,124400,2978647980,10280,10280,10280,10270,218
|
|
20240522,124300,2976406970,10270,10270,10270,10270,268
|
|
20240522,124200,2973654610,10280,10270,10280,10270,99
|
|
20240522,124100,2972637660,10280,10290,10290,10270,483
|
|
20240522,124000,2967673960,10290,10280,10290,10280,1560
|
|
20240522,123900,2951633610,10280,10290,10290,10280,128
|
|
20240522,123800,2950317640,10290,10290,10290,10280,1844
|
|
20240522,123700,2931343650,10290,10280,10290,10280,238
|
|
20240522,123600,2928896500,10290,10270,10290,10270,2202
|
|
20240522,123500,2906257880,10270,10280,10280,10270,290
|
|
20240522,123400,2903278460,10280,10270,10280,10270,93
|
|
20240522,123300,2902323260,10270,10270,10270,10270,6
|
|
20240522,123200,2902261640,10270,10270,10290,10270,2147
|
|
20240522,123100,2880192570,10280,10270,10280,10270,2502
|
|
20240522,123000,2854495600,10270,10280,10280,10270,382
|
|
20240522,122900,2850569410,10280,10270,10280,10270,245
|
|
20240522,122800,2848051590,10280,10270,10280,10270,116
|
|
20240522,122700,2846860190,10280,10270,10280,10270,195
|
|
20240522,122600,2844857080,10280,10270,10280,10270,196
|
|
20240522,122500,2842843550,10270,10280,10280,10270,356
|
|
20240522,122400,2839187340,10270,10280,10280,10270,274
|
|
20240522,122300,2836372470,10280,10280,10280,10270,723
|
|
20240522,122200,2828946040,10270,10280,10290,10270,1578
|
|
20240522,122100,2812723790,10270,10270,10270,10270,213
|
|
20240522,122000,2810536280,10270,10280,10280,10270,230
|
|
20240522,121900,2808173810,10280,10280,10280,10270,226
|
|
20240522,121800,2805851310,10270,10280,10290,10270,867
|
|
20240522,121700,2796938270,10280,10290,10290,10280,86
|
|
20240522,121600,2796054100,10290,10280,10290,10280,80
|
|
20240522,121500,2795231680,10300,10300,10300,10280,172
|
|
20240522,121400,2793460800,10300,10290,10300,10290,969
|
|
20240522,121300,2783489170,10290,10290,10300,10290,499
|
|
20240522,121200,2778354000,10290,10280,10300,10280,981
|
|
20240522,121100,2768259780,10290,10270,10290,10270,262
|
|
20240522,121000,2765566640,10270,10280,10300,10270,3240
|
|
20240522,120900,2732228910,10290,10270,10290,10260,2756
|
|
20240522,120800,2703895790,10270,10270,10280,10260,1044
|
|
20240522,120700,2693179900,10270,10270,10280,10270,546
|
|
20240522,120600,2687571090,10270,10270,10280,10270,437
|
|
20240522,120500,2683082710,10280,10270,10280,10270,270
|
|
20240522,120400,2680309230,10280,10270,10280,10270,584
|
|
20240522,120300,2674310850,10270,10270,10280,10270,707
|
|
20240522,120200,2667049700,10270,10280,10280,10270,607
|
|
20240522,120100,2660815330,10280,10260,10280,10260,5594
|
|
20240522,120000,2603379040,10260,10260,10260,10260,2
|
|
20240522,115900,2603358520,10260,10250,10260,10250,299
|
|
20240522,115800,2600293340,10250,10250,10250,10250,175
|
|
20240522,115700,2598499590,10260,10250,10260,10250,841
|
|
20240522,115600,2589874930,10260,10250,10260,10250,85
|
|
20240522,115500,2589003610,10260,10250,10260,10250,2
|
|
20240522,115400,2588983100,10260,10240,10260,10240,2445
|
|
20240522,115300,2563920510,10250,10240,10250,10240,79
|
|
20240522,115200,2563111540,10240,10240,10250,10240,237
|
|
20240522,115100,2560683410,10250,10250,10250,10240,128
|
|
20240522,115000,2559372180,10240,10250,10250,10240,913
|
|
20240522,114900,2550022130,10240,10250,10250,10240,100
|
|
20240522,114800,2548997910,10250,10240,10250,10230,646
|
|
20240522,114700,2542382970,10240,10240,10250,10240,1081
|
|
20240522,114600,2531313000,10230,10240,10250,10230,745
|
|
20240522,114500,2523684490,10240,10240,10250,10240,263
|
|
20240522,114400,2520991170,10250,10240,10250,10240,679
|
|
20240522,114300,2514037660,10250,10250,10250,10240,419
|
|
20240522,114200,2509746680,10250,10240,10250,10240,1005
|
|
20240522,114100,2499449440,10240,10250,10250,10240,111
|
|
20240522,114000,2498312760,10240,10250,10250,10240,357
|
|
20240522,113900,2494656300,10250,10230,10250,10230,1924
|
|
20240522,113800,2474954200,10240,10230,10240,10230,97
|
|
20240522,113700,2473961770,10230,10230,10240,10230,1418
|
|
20240522,113600,2459454550,10230,10240,10240,10230,532
|
|
20240522,113500,2454010300,10230,10230,10240,10230,543
|
|
20240522,113400,2448451790,10230,10230,10240,10230,27
|
|
20240522,113300,2448175400,10230,10230,10250,10220,1969
|
|
20240522,113200,2428027130,10220,10220,10230,10220,104
|
|
20240522,113100,2426964130,10220,10230,10240,10220,288
|
|
20240522,113000,2424018460,10220,10230,10230,10220,1375
|
|
20240522,112900,2409953590,10220,10230,10240,10220,357
|
|
20240522,112800,2406301020,10230,10230,10240,10230,227
|
|
20240522,112700,2403977360,10240,10240,10250,10240,541
|
|
20240522,112600,2398436130,10240,10240,10240,10240,1
|
|
20240522,112500,2398425890,10240,10240,10260,10230,271
|
|
20240522,112400,2395649710,10250,10230,10250,10230,1043
|
|
20240522,112300,2384971090,10240,10230,10240,10230,1454
|
|
20240522,112200,2370084390,10230,10230,10240,10230,883
|
|
20240522,112100,2361049380,10240,10230,10260,10230,3811
|
|
20240522,112000,2322000120,10230,10240,10240,10230,1631
|
|
20240522,111900,2305311160,10250,10240,10250,10240,356
|
|
20240522,111800,2301665460,10250,10250,10250,10240,315
|
|
20240522,111700,2298439550,10240,10240,10250,10240,103
|
|
20240522,111600,2297384600,10240,10250,10250,10240,185
|
|
20240522,111500,2295490170,10250,10240,10250,10240,310
|
|
20240522,111400,2292315460,10240,10230,10250,10230,986
|
|
20240522,111300,2282220710,10240,10250,10250,10230,100
|
|
20240522,111200,2281197100,10240,10240,10250,10240,427
|
|
20240522,111100,2276824170,10240,10230,10240,10230,703
|
|
20240522,111000,2269626370,10230,10240,10240,10230,888
|
|
20240522,110900,2260541830,10230,10230,10240,10230,85
|
|
20240522,110800,2259672250,10230,10230,10240,10230,1123
|
|
20240522,110700,2248183160,10240,10240,10240,10230,141
|
|
20240522,110600,2246740110,10250,10240,10250,10230,153
|
|
20240522,110500,2245173390,10240,10230,10250,10230,444
|
|
20240522,110400,2240626980,10250,10250,10250,10230,209
|
|
20240522,110300,2238488130,10250,10240,10250,10230,789
|
|
20240522,110200,2230405040,10230,10240,10240,10230,281
|
|
20240522,110100,2227529430,10240,10240,10250,10230,261
|
|
20240522,110000,2224857790,10240,10250,10250,10240,1180
|
|
20240522,105900,2212772550,10250,10240,10250,10230,1929
|
|
20240522,105800,2193018030,10240,10240,10250,10230,4049
|
|
20240522,105700,2151582330,10240,10240,10250,10240,279
|
|
20240522,105600,2148725160,10250,10240,10250,10240,117
|
|
20240522,105500,2147526770,10240,10250,10260,10240,518
|
|
20240522,105400,2142217890,10250,10250,10260,10240,4208
|
|
20240522,105300,2099084630,10250,10250,10260,10250,169
|
|
20240522,105200,2097352280,10250,10250,10260,10250,531
|
|
20240522,105100,2091906880,10250,10250,10260,10250,249
|
|
20240522,105000,2089354620,10250,10250,10260,10250,363
|
|
20240522,104900,2085633280,10250,10260,10260,10250,231
|
|
20240522,104800,2083265130,10250,10250,10260,10250,47
|
|
20240522,104700,2082783310,10250,10250,10260,10250,233
|
|
20240522,104600,2080394550,10250,10250,10260,10250,122
|
|
20240522,104500,2079144030,10260,10260,10270,10250,2110
|
|
20240522,104400,2057494900,10260,10260,10260,10250,1558
|
|
20240522,104300,2041516160,10260,10250,10260,10250,287
|
|
20240522,104200,2038573340,10250,10260,10260,10250,245
|
|
20240522,104100,2036060650,10260,10250,10260,10240,2538
|
|
20240522,104000,2010046230,10250,10230,10250,10220,3621
|
|
20240522,103900,1972992260,10220,10220,10220,10220,77
|
|
20240522,103800,1972205320,10230,10220,10230,10220,250
|
|
20240522,103700,1969649600,10230,10230,10230,10230,10
|
|
20240522,103600,1969547300,10230,10230,10230,10220,551
|
|
20240522,103500,1963914340,10230,10220,10230,10220,224
|
|
20240522,103400,1961622920,10220,10210,10230,10200,5627
|
|
20240522,103300,1904144290,10210,10210,10210,10200,292
|
|
20240522,103200,1901165640,10200,10200,10200,10200,356
|
|
20240522,103100,1897534440,10210,10210,10210,10200,309
|
|
20240522,103000,1894380330,10210,10210,10210,10200,555
|
|
20240522,102900,1888715390,10200,10200,10210,10200,705
|
|
20240522,102800,1881521190,10210,10200,10210,10200,100
|
|
20240522,102700,1880500970,10210,10210,10210,10200,1962
|
|
20240522,102600,1860482340,10210,10210,10210,10200,102
|
|
20240522,102500,1859441690,10210,10210,10220,10210,228
|
|
20240522,102400,1857113250,10220,10210,10220,10210,1795
|
|
20240522,102300,1838783400,10220,10210,10220,10210,984
|
|
20240522,102200,1828735890,10220,10220,10220,10220,5
|
|
20240522,102100,1828684790,10220,10220,10220,10210,602
|
|
20240522,102000,1822535060,10220,10210,10220,10210,191
|
|
20240522,101900,1820583810,10220,10210,10220,10210,1091
|
|
20240522,101800,1809443650,10210,10220,10220,10200,679
|
|
20240522,101700,1802514600,10210,10230,10230,10210,188
|
|
20240522,101600,1800595050,10210,10220,10230,10210,624
|
|
20240522,101500,1794217760,10230,10230,10230,10220,1808
|
|
20240522,101400,1775721980,10240,10250,10250,10240,636
|
|
20240522,101300,1769209200,10250,10260,10260,10240,255
|
|
20240522,101200,1766594990,10240,10220,10270,10220,14669
|
|
20240522,101100,1616324640,10220,10210,10220,10200,6429
|
|
20240522,101000,1550669200,10210,10200,10210,10200,3028
|
|
20240522,100900,1519779720,10200,10200,10200,10200,880
|
|
20240522,100800,1510803720,10200,10200,10200,10190,199
|
|
20240522,100700,1508775690,10200,10200,10200,10190,247
|
|
20240522,100600,1506257130,10200,10200,10200,10190,407
|
|
20240522,100500,1502107590,10200,10190,10200,10190,322
|
|
20240522,100400,1498826120,10200,10180,10200,10180,5766
|
|
20240522,100300,1440073230,10180,10180,10190,10180,492
|
|
20240522,100200,1435063290,10190,10190,10190,10180,594
|
|
20240522,100100,1429015860,10190,10190,10190,10180,697
|
|
20240522,100000,1421914970,10190,10190,10190,10180,410
|
|
20240522,095900,1417740930,10190,10190,10190,10180,118
|
|
20240522,095800,1416539070,10180,10180,10190,10180,650
|
|
20240522,095700,1409921500,10180,10180,10190,10180,1083
|
|
20240522,095600,1398896240,10190,10190,10190,10180,72
|
|
20240522,095500,1398163230,10180,10190,10190,10180,814
|
|
20240522,095400,1389872740,10190,10180,10190,10180,1321
|
|
20240522,095300,1376414000,10190,10190,10190,10180,940
|
|
20240522,095200,1366843230,10190,10190,10190,10190,7
|
|
20240522,095100,1366771900,10190,10200,10200,10190,1200
|
|
20240522,095000,1354543880,10190,10200,10200,10190,1476
|
|
20240522,094900,1339503350,10200,10200,10200,10200,4723
|
|
20240522,094800,1291328750,10210,10200,10210,10200,2571
|
|
20240522,094700,1265081060,10200,10210,10210,10200,263
|
|
20240522,094600,1262397460,10200,10210,10210,10200,791
|
|
20240522,094500,1254325460,10210,10200,10210,10200,411
|
|
20240522,094400,1250132500,10200,10210,10210,10200,294
|
|
20240522,094300,1247133190,10210,10210,10210,10200,237
|
|
20240522,094200,1244715590,10210,10210,10210,10200,514
|
|
20240522,094100,1239472330,10210,10210,10210,10200,665
|
|
20240522,094000,1232686180,10210,10200,10210,10200,539
|
|
20240522,093900,1227183680,10210,10210,10220,10200,1544
|
|
20240522,093800,1211420880,10220,10210,10220,10210,66
|
|
20240522,093700,1210746900,10210,10210,10220,10210,1575
|
|
20240522,093600,1194652620,10220,10210,10220,10210,414
|
|
20240522,093500,1190424380,10210,10210,10220,10210,259
|
|
20240522,093400,1187777440,10210,10200,10210,10200,2825
|
|
20240522,093300,1158934660,10200,10200,10210,10200,576
|
|
20240522,093200,1153058140,10210,10210,10210,10200,564
|
|
20240522,093100,1147304800,10200,10200,10210,10200,605
|
|
20240522,093000,1141132960,10200,10200,10210,10200,553
|
|
20240522,092900,1135491850,10200,10210,10210,10200,272
|
|
20240522,092800,1132716430,10210,10200,10210,10200,477
|
|
20240522,092700,1127848860,10200,10210,10210,10200,1819
|
|
20240522,092600,1109281230,10210,10190,10210,10190,2756
|
|
20240522,092500,1081169150,10200,10200,10200,10190,210
|
|
20240522,092400,1079029070,10190,10190,10200,10180,2646
|
|
20240522,092300,1052076370,10190,10180,10190,10180,1629
|
|
20240522,092200,1035492190,10170,10180,10180,10170,2523
|
|
20240522,092100,1009832630,10180,10170,10180,10160,4965
|
|
20240522,092000,959345230,10170,10180,10180,10160,4779
|
|
20240522,091900,910740260,10180,10180,10180,10170,3421
|
|
20240522,091800,875931730,10180,10170,10180,10170,2170
|
|
20240522,091700,853851290,10180,10180,10180,10170,1389
|
|
20240522,091600,839718530,10180,10190,10190,10170,7229
|
|
20240522,091500,766137850,10190,10180,10190,10180,1587
|
|
20240522,091400,749967390,10190,10190,10190,10180,2179
|
|
20240522,091300,727763880,10190,10200,10200,10190,2788
|
|
20240522,091200,699343640,10200,10180,10200,10170,4517
|
|
20240522,091100,653316350,10180,10180,10190,10170,6974
|
|
20240522,091000,582327980,10180,10190,10200,10180,5605
|
|
20240522,090900,525231450,10200,10200,10200,10190,1952
|
|
20240522,090800,505328950,10200,10200,10200,10190,1153
|
|
20240522,090700,493570650,10200,10200,10210,10190,1981
|
|
20240522,090600,473364250,10210,10210,10210,10200,2099
|
|
20240522,090500,451953190,10210,10220,10220,10190,13066
|
|
20240522,090400,318557210,10210,10230,10230,10210,4676
|
|
20240522,090300,270776820,10220,10230,10230,10220,701
|
|
20240522,090200,263606700,10230,10220,10240,10210,2197
|
|
20240522,090100,241145490,10220,10260,10290,10220,13756
|
|
20240522,090000,100212270,10290,10250,10310,10250,9765
|