628 lines
31 KiB
CSV
628 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,192400,6578616512,1209,1209,1209,1209,0
|
|
20240522,192300,6578616512,1209,1209,1209,1209,0
|
|
20240522,192200,6578616512,1209,1209,1209,1209,0
|
|
20240522,192100,6578616512,1209,1209,1209,1209,0
|
|
20240522,192000,6578616512,1209,1209,1209,1209,0
|
|
20240522,191900,6578616512,1209,1209,1209,1209,0
|
|
20240522,191800,6578616512,1209,1209,1209,1209,0
|
|
20240522,191700,6578616512,1209,1209,1209,1209,0
|
|
20240522,191600,6578616512,1209,1209,1209,1209,0
|
|
20240522,191500,6578616512,1209,1209,1209,1209,0
|
|
20240522,191400,6578616512,1209,1209,1209,1209,0
|
|
20240522,191300,6578616512,1209,1209,1209,1209,0
|
|
20240522,191200,6578616512,1209,1209,1209,1209,0
|
|
20240522,191100,6578616512,1209,1209,1209,1209,0
|
|
20240522,191000,6578616512,1209,1209,1209,1209,0
|
|
20240522,190900,6578616512,1209,1209,1209,1209,0
|
|
20240522,190800,6578616512,1209,1209,1209,1209,0
|
|
20240522,190700,6578616512,1209,1209,1209,1209,0
|
|
20240522,190600,6578616512,1209,1209,1209,1209,0
|
|
20240522,190500,6578616512,1209,1209,1209,1209,0
|
|
20240522,190400,6578616512,1209,1209,1209,1209,0
|
|
20240522,190300,6578616512,1209,1209,1209,1209,0
|
|
20240522,190200,6578616512,1209,1209,1209,1209,0
|
|
20240522,190100,6578616512,1209,1209,1209,1209,0
|
|
20240522,190000,6578616512,1209,1209,1209,1209,0
|
|
20240522,185900,6578616512,1209,1209,1209,1209,0
|
|
20240522,185800,6578616512,1209,1209,1209,1209,0
|
|
20240522,185700,6578616512,1209,1209,1209,1209,0
|
|
20240522,185600,6578616512,1209,1209,1209,1209,0
|
|
20240522,185500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,185400,6578616512,1209,1209,1209,1209,0
|
|
20240522,185300,6578616512,1209,1209,1209,1209,0
|
|
20240522,185200,6578616512,1209,1209,1209,1209,0
|
|
20240522,185100,6578616512,1209,1209,1209,1209,0
|
|
20240522,185000,6578616512,1209,1209,1209,1209,0
|
|
20240522,184900,6578616512,1209,1209,1209,1209,0
|
|
20240522,184800,6578616512,1209,1209,1209,1209,0
|
|
20240522,184700,6578616512,1209,1209,1209,1209,0
|
|
20240522,184600,6578616512,1209,1209,1209,1209,0
|
|
20240522,184500,6578616512,1209,1209,1209,1209,0
|
|
20240522,184400,6578616512,1209,1209,1209,1209,0
|
|
20240522,184300,6578616512,1209,1209,1209,1209,0
|
|
20240522,184200,6578616512,1209,1209,1209,1209,0
|
|
20240522,184100,6578616512,1209,1209,1209,1209,0
|
|
20240522,184000,6578616512,1209,1209,1209,1209,0
|
|
20240522,183900,6578616512,1209,1209,1209,1209,0
|
|
20240522,183800,6578616512,1209,1209,1209,1209,0
|
|
20240522,183700,6578616512,1209,1209,1209,1209,0
|
|
20240522,183600,6578616512,1209,1209,1209,1209,0
|
|
20240522,183500,6578616512,1209,1209,1209,1209,0
|
|
20240522,183400,6578616512,1209,1209,1209,1209,0
|
|
20240522,183300,6578616512,1209,1209,1209,1209,0
|
|
20240522,183200,6578616512,1209,1209,1209,1209,0
|
|
20240522,183100,6578616512,1209,1209,1209,1209,0
|
|
20240522,183000,6578616512,1209,1209,1209,1209,0
|
|
20240522,182900,6578616512,1209,1209,1209,1209,0
|
|
20240522,182800,6578616512,1209,1209,1209,1209,0
|
|
20240522,182700,6578616512,1209,1209,1209,1209,0
|
|
20240522,182600,6578616512,1209,1209,1209,1209,0
|
|
20240522,182500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,182400,6578616512,1209,1209,1209,1209,0
|
|
20240522,182300,6578616512,1209,1209,1209,1209,0
|
|
20240522,182200,6578616512,1209,1209,1209,1209,0
|
|
20240522,182100,6578616512,1209,1209,1209,1209,0
|
|
20240522,182000,6578616512,1209,1209,1209,1209,0
|
|
20240522,181900,6578616512,1209,1209,1209,1209,0
|
|
20240522,181800,6578616512,1209,1209,1209,1209,0
|
|
20240522,181700,6578616512,1209,1209,1209,1209,0
|
|
20240522,181600,6578616512,1209,1209,1209,1209,0
|
|
20240522,181500,6578616512,1209,1209,1209,1209,0
|
|
20240522,181400,6578616512,1209,1209,1209,1209,0
|
|
20240522,181300,6578616512,1209,1209,1209,1209,0
|
|
20240522,181200,6578616512,1209,1209,1209,1209,0
|
|
20240522,181100,6578616512,1209,1209,1209,1209,0
|
|
20240522,181000,6578616512,1209,1209,1209,1209,0
|
|
20240522,180900,6578616512,1209,1209,1209,1209,0
|
|
20240522,180800,6578616512,1209,1209,1209,1209,0
|
|
20240522,180700,6578616512,1209,1209,1209,1209,0
|
|
20240522,180600,6578616512,1209,1209,1209,1209,0
|
|
20240522,180500,6578616512,1209,1209,1209,1209,0
|
|
20240522,180400,6578616512,1209,1209,1209,1209,0
|
|
20240522,180300,6578616512,1209,1209,1209,1209,0
|
|
20240522,180200,6578616512,1209,1209,1209,1209,0
|
|
20240522,180100,6578616512,1209,1209,1209,1209,0
|
|
20240522,180000,6578616512,1209,1209,1209,1209,0
|
|
20240522,175900,6578616512,1209,1209,1209,1209,0
|
|
20240522,175800,6578616512,1209,1209,1209,1209,0
|
|
20240522,175700,6578616512,1209,1209,1209,1209,0
|
|
20240522,175600,6578616512,1209,1209,1209,1209,0
|
|
20240522,175500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,175400,6578616512,1209,1209,1209,1209,0
|
|
20240522,175300,6578616512,1209,1209,1209,1209,0
|
|
20240522,175200,6578616512,1209,1209,1209,1209,0
|
|
20240522,175100,6578616512,1209,1209,1209,1209,0
|
|
20240522,175000,6578616512,1209,1209,1209,1209,0
|
|
20240522,174900,6578616512,1209,1209,1209,1209,0
|
|
20240522,174800,6578616512,1209,1209,1209,1209,0
|
|
20240522,174700,6578616512,1209,1209,1209,1209,0
|
|
20240522,174600,6578616512,1209,1209,1209,1209,0
|
|
20240522,174500,6578616512,1209,1209,1209,1209,0
|
|
20240522,174400,6578616512,1209,1209,1209,1209,0
|
|
20240522,174300,6578616512,1209,1209,1209,1209,0
|
|
20240522,174200,6578616512,1209,1209,1209,1209,0
|
|
20240522,174100,6578616512,1209,1209,1209,1209,0
|
|
20240522,174000,6578616512,1209,1209,1209,1209,0
|
|
20240522,173900,6578616512,1209,1209,1209,1209,0
|
|
20240522,173800,6578616512,1209,1209,1209,1209,0
|
|
20240522,173700,6578616512,1209,1209,1209,1209,0
|
|
20240522,173600,6578616512,1209,1209,1209,1209,0
|
|
20240522,173500,6578616512,1209,1209,1209,1209,0
|
|
20240522,173400,6578616512,1209,1209,1209,1209,0
|
|
20240522,173300,6578616512,1209,1209,1209,1209,0
|
|
20240522,173200,6578616512,1209,1209,1209,1209,0
|
|
20240522,173100,6578616512,1209,1209,1209,1209,0
|
|
20240522,173000,6578616512,1209,1209,1209,1209,0
|
|
20240522,172900,6578616512,1209,1209,1209,1209,0
|
|
20240522,172800,6578616512,1209,1209,1209,1209,0
|
|
20240522,172700,6578616512,1209,1209,1209,1209,0
|
|
20240522,172600,6578616512,1209,1209,1209,1209,0
|
|
20240522,172500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,172400,6578616512,1209,1209,1209,1209,0
|
|
20240522,172300,6578616512,1209,1209,1209,1209,0
|
|
20240522,172200,6578616512,1209,1209,1209,1209,0
|
|
20240522,172100,6578616512,1209,1209,1209,1209,0
|
|
20240522,172000,6578616512,1209,1209,1209,1209,0
|
|
20240522,171900,6578616512,1209,1209,1209,1209,0
|
|
20240522,171800,6578616512,1209,1209,1209,1209,0
|
|
20240522,171700,6578616512,1209,1209,1209,1209,0
|
|
20240522,171600,6578616512,1209,1209,1209,1209,0
|
|
20240522,171500,6578616512,1209,1209,1209,1209,0
|
|
20240522,171400,6578616512,1209,1209,1209,1209,0
|
|
20240522,171300,6578616512,1209,1209,1209,1209,0
|
|
20240522,171200,6578616512,1209,1209,1209,1209,0
|
|
20240522,171100,6578616512,1209,1209,1209,1209,0
|
|
20240522,171000,6578616512,1209,1209,1209,1209,0
|
|
20240522,170900,6578616512,1209,1209,1209,1209,0
|
|
20240522,170800,6578616512,1209,1209,1209,1209,0
|
|
20240522,170700,6578616512,1209,1209,1209,1209,0
|
|
20240522,170600,6578616512,1209,1209,1209,1209,0
|
|
20240522,170500,6578616512,1209,1209,1209,1209,0
|
|
20240522,170400,6578616512,1209,1209,1209,1209,0
|
|
20240522,170300,6578616512,1209,1209,1209,1209,0
|
|
20240522,170200,6578616512,1209,1209,1209,1209,0
|
|
20240522,170100,6578616512,1209,1209,1209,1209,0
|
|
20240522,170000,6578616512,1209,1209,1209,1209,0
|
|
20240522,165900,6578616512,1209,1209,1209,1209,0
|
|
20240522,165800,6578616512,1209,1209,1209,1209,0
|
|
20240522,165700,6578616512,1209,1209,1209,1209,0
|
|
20240522,165600,6578616512,1209,1209,1209,1209,0
|
|
20240522,165500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,165400,6578616512,1209,1209,1209,1209,0
|
|
20240522,165300,6578616512,1209,1209,1209,1209,0
|
|
20240522,165200,6578616512,1209,1209,1209,1209,0
|
|
20240522,165100,6578616512,1209,1209,1209,1209,0
|
|
20240522,165000,6578616512,1209,1209,1209,1209,0
|
|
20240522,164900,6578616512,1209,1209,1209,1209,0
|
|
20240522,164800,6578616512,1209,1209,1209,1209,0
|
|
20240522,164700,6578616512,1209,1209,1209,1209,0
|
|
20240522,164600,6578616512,1209,1209,1209,1209,0
|
|
20240522,164500,6578616512,1209,1209,1209,1209,0
|
|
20240522,164400,6578616512,1209,1209,1209,1209,0
|
|
20240522,164300,6578616512,1209,1209,1209,1209,0
|
|
20240522,164200,6578616512,1209,1209,1209,1209,0
|
|
20240522,164100,6578616512,1209,1209,1209,1209,0
|
|
20240522,164000,6578616512,1209,1209,1209,1209,0
|
|
20240522,163900,6578616512,1209,1209,1209,1209,0
|
|
20240522,163800,6578616512,1209,1209,1209,1209,0
|
|
20240522,163700,6578616512,1209,1209,1209,1209,0
|
|
20240522,163600,6578616512,1209,1209,1209,1209,0
|
|
20240522,163500,6578616512,1209,1209,1209,1209,0
|
|
20240522,163400,6578616512,1209,1209,1209,1209,0
|
|
20240522,163300,6578616512,1209,1209,1209,1209,0
|
|
20240522,163200,6578616512,1209,1209,1209,1209,0
|
|
20240522,163100,6578616512,1209,1209,1209,1209,0
|
|
20240522,163000,6578616512,1209,1209,1209,1209,0
|
|
20240522,162900,6578616512,1209,1209,1209,1209,0
|
|
20240522,162800,6578616512,1209,1209,1209,1209,0
|
|
20240522,162700,6578616512,1209,1209,1209,1209,0
|
|
20240522,162600,6578616512,1209,1209,1209,1209,0
|
|
20240522,162500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,162400,6578616512,1209,1209,1209,1209,0
|
|
20240522,162300,6578616512,1209,1209,1209,1209,0
|
|
20240522,162200,6578616512,1209,1209,1209,1209,0
|
|
20240522,162100,6578616512,1209,1209,1209,1209,0
|
|
20240522,162000,6578616512,1209,1209,1209,1209,0
|
|
20240522,161900,6578616512,1209,1209,1209,1209,0
|
|
20240522,161800,6578616512,1209,1209,1209,1209,0
|
|
20240522,161700,6578616512,1209,1209,1209,1209,0
|
|
20240522,161600,6578616512,1209,1209,1209,1209,0
|
|
20240522,161500,6578616512,1209,1209,1209,1209,0
|
|
20240522,161400,6578616512,1209,1209,1209,1209,0
|
|
20240522,161300,6578616512,1209,1209,1209,1209,0
|
|
20240522,161200,6578616512,1209,1209,1209,1209,0
|
|
20240522,161100,6578616512,1209,1209,1209,1209,0
|
|
20240522,161000,6578616512,1209,1209,1209,1209,0
|
|
20240522,160900,6578616512,1209,1209,1209,1209,0
|
|
20240522,160800,6578616512,1209,1209,1209,1209,0
|
|
20240522,160700,6578616512,1209,1209,1209,1209,0
|
|
20240522,160600,6578616512,1209,1209,1209,1209,0
|
|
20240522,160500,6578616512,1209,1209,1209,1209,0
|
|
20240522,160400,6578616512,1209,1209,1209,1209,0
|
|
20240522,160300,6578616512,1209,1209,1209,1209,0
|
|
20240522,160200,6578616512,1209,1209,1209,1209,0
|
|
20240522,160100,6578616512,1209,1209,1209,1209,0
|
|
20240522,160000,6578616512,1209,1209,1209,1209,0
|
|
20240522,155900,6578616512,1209,1209,1209,1209,0
|
|
20240522,155800,6578616512,1209,1209,1209,1209,0
|
|
20240522,155700,6578616512,1209,1209,1209,1209,0
|
|
20240522,155600,6578616512,1209,1209,1209,1209,0
|
|
20240522,155500,6578616512,1209,1209,1209,1209,39417
|
|
20240522,155400,6578616512,1209,1209,1209,1209,0
|
|
20240522,155300,6578616512,1209,1209,1209,1209,0
|
|
20240522,155200,6578616512,1209,1209,1209,1209,0
|
|
20240522,155100,6578616512,1209,1209,1209,1209,0
|
|
20240522,155000,6578616512,1209,1209,1209,1209,0
|
|
20240522,154900,6578616512,1209,1209,1209,1209,0
|
|
20240522,154800,6578616512,1209,1209,1209,1209,0
|
|
20240522,154700,6578616512,1209,1209,1209,1209,0
|
|
20240522,154600,6578616512,1209,1209,1209,1209,0
|
|
20240522,154500,6578616512,1209,1209,1209,1209,0
|
|
20240522,154400,6578616512,1209,1209,1209,1209,0
|
|
20240522,154300,6578616512,1209,1209,1209,1209,0
|
|
20240522,154200,6578616512,1209,1209,1209,1209,0
|
|
20240522,154100,6578616512,1209,1209,1209,1209,0
|
|
20240522,154000,6578616512,1209,1209,1209,1209,0
|
|
20240522,153900,6578616512,1209,1209,1209,1209,0
|
|
20240522,153800,6578616512,1209,1209,1209,1209,0
|
|
20240522,153700,6578616512,1209,1209,1209,1209,0
|
|
20240522,153600,6578616512,1209,1209,1209,1209,0
|
|
20240522,153500,6578616512,1209,1209,1209,1209,0
|
|
20240522,153400,6578616512,1209,1209,1209,1209,0
|
|
20240522,153300,6578616512,1209,1209,1209,1209,0
|
|
20240522,153200,6578616512,1209,1209,1209,1209,0
|
|
20240522,153100,6578616512,1209,1209,1209,1209,0
|
|
20240522,153000,6578616512,1209,1209,1209,1209,39417
|
|
20240522,152900,6530961359,1206,1206,1206,1206,0
|
|
20240522,152800,6530961359,1206,1206,1206,1206,0
|
|
20240522,152700,6530961359,1206,1206,1206,1206,0
|
|
20240522,152600,6530961359,1206,1206,1206,1206,0
|
|
20240522,152500,6530961359,1206,1206,1206,1206,0
|
|
20240522,152400,6530961359,1206,1206,1206,1206,0
|
|
20240522,152300,6530961359,1206,1206,1206,1206,0
|
|
20240522,152200,6530961359,1206,1206,1206,1206,0
|
|
20240522,152100,6530961359,1206,1206,1206,1206,0
|
|
20240522,152000,6530961359,1206,1206,1206,1206,0
|
|
20240522,151900,6530961359,1206,1211,1211,1203,52030
|
|
20240522,151800,6468199289,1211,1221,1221,1211,30029
|
|
20240522,151700,6431706587,1218,1224,1224,1215,11611
|
|
20240522,151600,6417577982,1220,1225,1226,1219,16654
|
|
20240522,151500,6397220483,1225,1227,1228,1225,7355
|
|
20240522,151400,6388195741,1227,1225,1228,1225,10283
|
|
20240522,151300,6375587445,1226,1222,1226,1220,11882
|
|
20240522,151200,6361056710,1220,1223,1223,1217,2274
|
|
20240522,151100,6358284044,1222,1218,1222,1218,1055
|
|
20240522,151000,6356997054,1218,1217,1220,1217,578
|
|
20240522,150900,6356292446,1219,1218,1219,1216,23819
|
|
20240522,150800,6327283178,1218,1217,1218,1216,9496
|
|
20240522,150700,6315728289,1217,1219,1219,1217,11124
|
|
20240522,150600,6302181878,1218,1225,1225,1218,19100
|
|
20240522,150500,6278856911,1225,1225,1231,1223,9530
|
|
20240522,150400,6267186959,1232,1230,1235,1224,17795
|
|
20240522,150300,6245350139,1235,1236,1237,1226,14815
|
|
20240522,150200,6227081512,1236,1228,1236,1228,7471
|
|
20240522,150100,6217873173,1228,1227,1228,1226,3557
|
|
20240522,150000,6213507010,1227,1223,1228,1223,1196
|
|
20240522,145900,6212042603,1223,1228,1228,1222,7282
|
|
20240522,145800,6203122547,1229,1228,1232,1228,939
|
|
20240522,145700,6201967943,1228,1230,1232,1228,17679
|
|
20240522,145600,6180244961,1230,1226,1230,1223,6776
|
|
20240522,145500,6171930298,1226,1225,1226,1220,16625
|
|
20240522,145400,6151634672,1221,1230,1230,1220,24703
|
|
20240522,145300,6121411733,1231,1233,1233,1230,10113
|
|
20240522,145200,6108958973,1232,1232,1234,1230,5669
|
|
20240522,145100,6101976424,1233,1234,1234,1231,11211
|
|
20240522,145000,6088164350,1234,1235,1235,1231,8075
|
|
20240522,144900,6078223969,1234,1236,1236,1231,4886
|
|
20240522,144800,6072206636,1232,1231,1235,1230,17267
|
|
20240522,144700,6050940405,1231,1238,1239,1231,26484
|
|
20240522,144600,6018258391,1239,1237,1239,1236,3864
|
|
20240522,144500,6013477667,1237,1234,1238,1234,8725
|
|
20240522,144400,6002700764,1235,1238,1238,1234,14271
|
|
20240522,144300,5985071866,1240,1239,1240,1238,5628
|
|
20240522,144200,5978102995,1240,1239,1241,1238,895
|
|
20240522,144100,5976993273,1237,1243,1243,1237,6669
|
|
20240522,144000,5968732841,1243,1245,1245,1243,2858
|
|
20240522,143900,5965178945,1244,1239,1244,1239,6179
|
|
20240522,143800,5957505095,1239,1245,1245,1236,16005
|
|
20240522,143700,5937675538,1239,1240,1246,1239,14121
|
|
20240522,143600,5920169260,1239,1242,1242,1239,6300
|
|
20240522,143500,5912358352,1249,1245,1249,1239,27179
|
|
20240522,143400,5878580857,1245,1251,1251,1245,11697
|
|
20240522,143300,5863979467,1251,1253,1254,1251,2810
|
|
20240522,143200,5860459785,1255,1254,1255,1252,6947
|
|
20240522,143100,5851752902,1252,1253,1254,1252,897
|
|
20240522,143000,5850628286,1253,1255,1255,1250,3369
|
|
20240522,142900,5846410232,1256,1249,1256,1246,11400
|
|
20240522,142800,5832165425,1244,1241,1251,1241,17166
|
|
20240522,142700,5810800898,1241,1241,1241,1241,0
|
|
20240522,142600,5810800898,1241,1241,1241,1241,0
|
|
20240522,142500,5810800898,1241,1246,1247,1241,24647
|
|
20240522,142400,5780189717,1249,1245,1249,1245,1322
|
|
20240522,142300,5778543419,1245,1253,1253,1244,28187
|
|
20240522,142200,5743384059,1255,1252,1255,1251,3039
|
|
20240522,142100,5739579614,1252,1247,1252,1247,2819
|
|
20240522,142000,5736055272,1247,1249,1254,1247,9378
|
|
20240522,141900,5724328441,1249,1246,1249,1245,3593
|
|
20240522,141800,5719849188,1246,1248,1249,1246,5022
|
|
20240522,141700,5713589599,1246,1262,1262,1246,65331
|
|
20240522,141600,5631703798,1262,1264,1264,1262,586
|
|
20240522,141500,5630964046,1263,1265,1265,1260,3606
|
|
20240522,141400,5626404894,1265,1262,1265,1259,4151
|
|
20240522,141300,5621167779,1260,1258,1260,1257,4151
|
|
20240522,141200,5615940168,1257,1269,1269,1256,9742
|
|
20240522,141100,5603645351,1269,1265,1269,1265,2599
|
|
20240522,141000,5600354400,1265,1269,1269,1265,29922
|
|
20240522,140900,5562500799,1270,1272,1272,1270,5472
|
|
20240522,140800,5555549736,1272,1273,1276,1271,1942
|
|
20240522,140700,5553080256,1273,1276,1276,1273,1003
|
|
20240522,140600,5551802832,1276,1275,1277,1274,1282
|
|
20240522,140500,5550168183,1271,1275,1275,1271,1458
|
|
20240522,140400,5548311365,1277,1274,1277,1274,624
|
|
20240522,140300,5547515572,1275,1275,1275,1275,1080
|
|
20240522,140200,5546138572,1278,1278,1278,1278,1507
|
|
20240522,140100,5544212626,1278,1280,1280,1278,2271
|
|
20240522,140000,5541308701,1280,1284,1284,1280,2199
|
|
20240522,135900,5538488228,1284,1281,1284,1281,1540
|
|
20240522,135800,5536513029,1282,1278,1282,1278,1021
|
|
20240522,135700,5535205141,1280,1281,1282,1276,10684
|
|
20240522,135600,5521541206,1281,1284,1284,1278,854
|
|
20240522,135500,5520448130,1285,1278,1288,1275,5837
|
|
20240522,135400,5512957002,1279,1278,1283,1278,10420
|
|
20240522,135300,5499620299,1279,1270,1279,1267,27035
|
|
20240522,135200,5465193349,1271,1266,1271,1266,956
|
|
20240522,135100,5463979451,1268,1268,1269,1265,2924
|
|
20240522,135000,5460273300,1266,1265,1267,1264,1518
|
|
20240522,134900,5458354118,1267,1260,1267,1260,4522
|
|
20240522,134800,5452641480,1263,1259,1263,1257,4050
|
|
20240522,134700,5447546635,1263,1259,1263,1255,4281
|
|
20240522,134600,5442157445,1260,1267,1267,1250,41564
|
|
20240522,134500,5389815325,1268,1271,1272,1268,12770
|
|
20240522,134400,5373617866,1273,1271,1273,1270,126
|
|
20240522,134300,5373457746,1271,1270,1278,1270,2305
|
|
20240522,134200,5370523604,1268,1272,1272,1268,145
|
|
20240522,134100,5370339312,1272,1271,1272,1268,10341
|
|
20240522,134000,5357222578,1271,1270,1271,1269,1763
|
|
20240522,133900,5354983668,1269,1282,1283,1269,8201
|
|
20240522,133800,5344542346,1277,1277,1277,1276,2600
|
|
20240522,133700,5341223819,1276,1278,1278,1276,500
|
|
20240522,133600,5340585451,1277,1288,1288,1277,194
|
|
20240522,133500,5340337691,1288,1273,1290,1271,5369
|
|
20240522,133400,5333442448,1273,1282,1283,1273,27332
|
|
20240522,133300,5298548585,1282,1283,1283,1280,972
|
|
20240522,133200,5297302231,1283,1282,1283,1282,55
|
|
20240522,133100,5297231673,1279,1279,1280,1279,1423
|
|
20240522,133000,5295411391,1279,1280,1280,1279,4499
|
|
20240522,132900,5289654860,1281,1279,1281,1278,2143
|
|
20240522,132800,5286913738,1278,1276,1280,1275,5829
|
|
20240522,132700,5279475467,1276,1288,1289,1275,8963
|
|
20240522,132600,5268017077,1290,1285,1290,1283,2297
|
|
20240522,132500,5265067213,1287,1291,1291,1283,1368
|
|
20240522,132400,5263309084,1291,1290,1293,1288,11073
|
|
20240522,132300,5249019894,1289,1285,1289,1285,3620
|
|
20240522,132200,5244362780,1286,1284,1286,1283,1056
|
|
20240522,132100,5243007729,1283,1281,1287,1281,11460
|
|
20240522,132000,5228294436,1280,1273,1280,1273,10529
|
|
20240522,131900,5214860741,1272,1268,1272,1268,4448
|
|
20240522,131800,5209206365,1268,1268,1269,1267,4143
|
|
20240522,131700,5203954708,1267,1268,1268,1266,11333
|
|
20240522,131600,5189596711,1267,1268,1271,1266,9383
|
|
20240522,131500,5177711136,1266,1266,1274,1265,4793
|
|
20240522,131400,5171632411,1268,1270,1270,1266,16264
|
|
20240522,131300,5151032478,1267,1268,1271,1266,3184
|
|
20240522,131200,5146999789,1266,1272,1272,1266,19270
|
|
20240522,131100,5122559599,1275,1273,1275,1271,9641
|
|
20240522,131000,5110292384,1273,1273,1276,1271,1994
|
|
20240522,130900,5107755735,1276,1272,1278,1272,368
|
|
20240522,130800,5107285915,1271,1271,1271,1269,8384
|
|
20240522,130700,5096633975,1271,1280,1282,1271,3548
|
|
20240522,130600,5092104891,1281,1277,1282,1277,6543
|
|
20240522,130500,5083719762,1277,1283,1284,1275,8779
|
|
20240522,130400,5072492145,1285,1280,1287,1278,7313
|
|
20240522,130300,5063115290,1278,1270,1280,1268,24202
|
|
20240522,130200,5032321629,1269,1269,1271,1267,12402
|
|
20240522,130100,5016584648,1269,1266,1270,1265,22019
|
|
20240522,130000,4988699952,1266,1271,1271,1265,10425
|
|
20240522,125900,4975478421,1270,1273,1273,1270,9425
|
|
20240522,125800,4963494718,1273,1274,1275,1273,3836
|
|
20240522,125700,4958608815,1275,1276,1276,1275,3689
|
|
20240522,125600,4953905239,1276,1275,1278,1275,9856
|
|
20240522,125500,4941318661,1275,1272,1275,1272,4738
|
|
20240522,125400,4935287979,1272,1275,1276,1271,17449
|
|
20240522,125300,4913080250,1275,1279,1279,1274,16235
|
|
20240522,125200,4892374581,1279,1280,1281,1277,1003
|
|
20240522,125100,4891091986,1280,1279,1281,1275,11480
|
|
20240522,125000,4876421933,1279,1282,1282,1278,12878
|
|
20240522,124900,4859938660,1280,1285,1288,1280,18857
|
|
20240522,124800,4835779493,1284,1284,1288,1283,11988
|
|
20240522,124700,4820366894,1284,1284,1284,1280,17970
|
|
20240522,124600,4797328710,1284,1294,1294,1284,15315
|
|
20240522,124500,4777636971,1294,1290,1294,1289,6437
|
|
20240522,124400,4769334319,1290,1292,1293,1287,18091
|
|
20240522,124300,4746025321,1293,1295,1296,1293,1666
|
|
20240522,124200,4743869513,1296,1295,1296,1294,3592
|
|
20240522,124100,4739217867,1292,1295,1295,1292,492
|
|
20240522,124000,4738582065,1291,1296,1296,1290,1719
|
|
20240522,123900,4736361809,1296,1295,1297,1289,8082
|
|
20240522,123800,4725925186,1295,1293,1295,1292,2882
|
|
20240522,123700,4722198818,1293,1292,1294,1292,5628
|
|
20240522,123600,4714924533,1292,1290,1292,1290,2121
|
|
20240522,123500,4712184316,1290,1293,1293,1290,9392
|
|
20240522,123400,4700061548,1292,1293,1295,1292,4426
|
|
20240522,123300,4694336754,1293,1296,1296,1293,4568
|
|
20240522,123200,4688424874,1295,1295,1295,1295,0
|
|
20240522,123100,4688424874,1295,1297,1298,1295,5074
|
|
20240522,123000,4681847880,1297,1298,1298,1296,1154
|
|
20240522,122900,4680351402,1298,1298,1299,1297,4207
|
|
20240522,122800,4674894627,1297,1298,1302,1297,1021
|
|
20240522,122700,4673568606,1298,1301,1301,1298,5569
|
|
20240522,122600,4666336105,1299,1303,1304,1297,1025
|
|
20240522,122500,4665001487,1303,1297,1303,1296,1498
|
|
20240522,122400,4663057356,1297,1293,1297,1293,966
|
|
20240522,122300,4661806801,1293,1293,1293,1292,4010
|
|
20240522,122200,4656621872,1292,1297,1297,1291,10225
|
|
20240522,122100,4643409557,1297,1298,1298,1295,5339
|
|
20240522,122000,4636487287,1298,1300,1301,1298,1223
|
|
20240522,121900,4634899136,1300,1307,1307,1300,6851
|
|
20240522,121800,4625976145,1309,1303,1309,1303,5859
|
|
20240522,121700,4618332411,1301,1293,1303,1293,9694
|
|
20240522,121600,4605729536,1297,1291,1297,1291,7146
|
|
20240522,121500,4596479277,1290,1291,1293,1290,15670
|
|
20240522,121400,4576264526,1290,1289,1294,1288,14076
|
|
20240522,121300,4558108894,1289,1294,1294,1289,19934
|
|
20240522,121200,4532398812,1296,1288,1296,1287,10886
|
|
20240522,121100,4518365847,1288,1321,1321,1286,100917
|
|
20240522,121000,4386821376,1320,1321,1321,1320,25301
|
|
20240522,120900,4353408068,1322,1322,1322,1322,20
|
|
20240522,120800,4353381628,1321,1323,1323,1321,2162
|
|
20240522,120700,4350524389,1323,1322,1323,1321,4002
|
|
20240522,120600,4345234929,1322,1326,1326,1322,25
|
|
20240522,120500,4345201816,1330,1322,1330,1321,8079
|
|
20240522,120400,4334516391,1322,1322,1325,1322,2394
|
|
20240522,120300,4331351520,1322,1322,1322,1321,3029
|
|
20240522,120200,4327348729,1322,1322,1322,1322,7625
|
|
20240522,120100,4317268479,1323,1323,1323,1323,273
|
|
20240522,120000,4316907300,1322,1323,1324,1322,7645
|
|
20240522,115900,4306798233,1323,1327,1327,1322,9108
|
|
20240522,115800,4294738742,1328,1328,1328,1326,2207
|
|
20240522,115700,4291807848,1328,1326,1328,1326,399
|
|
20240522,115600,4291278187,1324,1324,1324,1324,176
|
|
20240522,115500,4291045163,1324,1323,1324,1323,2021
|
|
20240522,115400,4288370821,1323,1323,1323,1323,2383
|
|
20240522,115300,4285218112,1323,1323,1326,1323,2509
|
|
20240522,115200,4281898069,1323,1323,1326,1322,1457
|
|
20240522,115100,4279970623,1322,1325,1325,1322,6491
|
|
20240522,115000,4271387805,1325,1328,1328,1325,2747
|
|
20240522,114900,4267745310,1328,1327,1328,1326,1402
|
|
20240522,114800,4265886193,1327,1325,1328,1325,1681
|
|
20240522,114700,4263657487,1326,1325,1326,1322,3979
|
|
20240522,114600,4258393888,1322,1325,1325,1322,5972
|
|
20240522,114500,4250498278,1325,1325,1325,1322,335
|
|
20240522,114400,4250055248,1322,1322,1325,1322,6413
|
|
20240522,114300,4241575673,1322,1324,1324,1321,10166
|
|
20240522,114200,4228138470,1324,1325,1325,1323,867
|
|
20240522,114100,4226990547,1320,1325,1325,1320,2530
|
|
20240522,114000,4223649186,1322,1321,1322,1321,3047
|
|
20240522,113900,4219624084,1325,1324,1325,1321,3720
|
|
20240522,113800,4214707648,1322,1322,1324,1321,3417
|
|
20240522,113700,4210189019,1322,1324,1325,1322,17047
|
|
20240522,113600,4187637479,1325,1334,1334,1323,6870
|
|
20240522,113500,4178538780,1325,1340,1340,1324,33254
|
|
20240522,113400,4134368998,1335,1341,1343,1334,1958
|
|
20240522,113300,4131747008,1334,1334,1344,1329,5365
|
|
20240522,113200,4124587320,1330,1332,1337,1329,10783
|
|
20240522,113100,4110211414,1335,1331,1335,1331,2650
|
|
20240522,113000,4106678984,1334,1335,1336,1330,1899
|
|
20240522,112900,4104149146,1330,1332,1335,1328,5321
|
|
20240522,112800,4097067502,1329,1328,1335,1327,3775
|
|
20240522,112700,4092054333,1331,1335,1335,1327,12865
|
|
20240522,112600,4074947637,1332,1342,1344,1332,13611
|
|
20240522,112500,4056768154,1344,1341,1348,1341,7806
|
|
20240522,112400,4046266852,1344,1342,1347,1337,4328
|
|
20240522,112300,4040467643,1339,1348,1349,1339,15075
|
|
20240522,112200,4020173305,1342,1337,1349,1337,33297
|
|
20240522,112100,3975367652,1338,1335,1338,1335,6728
|
|
20240522,112000,3966374029,1337,1334,1337,1333,7870
|
|
20240522,111900,3955862514,1333,1333,1335,1331,15377
|
|
20240522,111800,3935360427,1334,1330,1335,1330,5127
|
|
20240522,111700,3928524944,1332,1327,1333,1327,1578
|
|
20240522,111600,3926424635,1330,1328,1331,1324,2298
|
|
20240522,111500,3923375525,1325,1326,1328,1324,6717
|
|
20240522,111400,3914472755,1328,1326,1330,1325,2269
|
|
20240522,111300,3911461777,1330,1329,1331,1326,5822
|
|
20240522,111200,3903724195,1327,1326,1333,1325,3927
|
|
20240522,111100,3898510454,1332,1329,1334,1325,16069
|
|
20240522,111000,3877169852,1334,1336,1336,1328,5542
|
|
20240522,110900,3869790344,1331,1333,1337,1328,8775
|
|
20240522,110800,3858105474,1328,1338,1339,1327,14265
|
|
20240522,110700,3839066266,1338,1326,1344,1326,26348
|
|
20240522,110600,3804039159,1327,1325,1333,1323,31222
|
|
20240522,110500,3762567926,1323,1318,1325,1318,23368
|
|
20240522,110400,3731726683,1319,1321,1322,1318,21009
|
|
20240522,110300,3703999074,1320,1325,1325,1320,10251
|
|
20240522,110200,3690452624,1326,1329,1329,1326,917
|
|
20240522,110100,3689236441,1329,1325,1330,1325,4159
|
|
20240522,110000,3683712874,1325,1324,1326,1321,5936
|
|
20240522,105900,3675849992,1323,1322,1323,1321,7694
|
|
20240522,105800,3665677877,1323,1325,1325,1320,18305
|
|
20240522,105700,3641496959,1323,1328,1328,1323,3728
|
|
20240522,105600,3636561854,1329,1329,1329,1327,698
|
|
20240522,105500,3635635142,1329,1331,1331,1329,731
|
|
20240522,105400,3634662972,1331,1332,1332,1328,10316
|
|
20240522,105300,3620933985,1332,1327,1333,1327,1386
|
|
20240522,105200,3619091393,1327,1327,1327,1323,8907
|
|
20240522,105100,3607273123,1327,1325,1327,1325,4927
|
|
20240522,105000,3600736536,1327,1322,1327,1322,2282
|
|
20240522,104900,3597717750,1322,1323,1327,1322,9469
|
|
20240522,104800,3585198920,1321,1327,1328,1321,22385
|
|
20240522,104700,3555563656,1327,1333,1333,1327,1987
|
|
20240522,104600,3552924982,1327,1335,1335,1326,5699
|
|
20240522,104500,3545362900,1327,1330,1335,1327,8392
|
|
20240522,104400,3534213753,1330,1330,1332,1329,3002
|
|
20240522,104300,3530220917,1330,1331,1331,1329,1998
|
|
20240522,104200,3527561591,1329,1331,1331,1326,15798
|
|
20240522,104100,3506585632,1331,1332,1333,1331,4223
|
|
20240522,104000,3500961700,1333,1336,1337,1333,5393
|
|
20240522,103900,3493764731,1337,1342,1342,1337,6501
|
|
20240522,103800,3485063476,1340,1342,1343,1340,2827
|
|
20240522,103700,3481272288,1342,1343,1347,1342,11471
|
|
20240522,103600,3465872258,1342,1336,1343,1336,11640
|
|
20240522,103500,3450271059,1341,1335,1342,1335,13332
|
|
20240522,103400,3432427501,1334,1322,1334,1322,6015
|
|
20240522,103300,3424447902,1325,1323,1325,1322,5357
|
|
20240522,103200,3417360613,1322,1327,1327,1319,26367
|
|
20240522,103100,3382535598,1331,1325,1333,1324,6172
|
|
20240522,103000,3374346826,1325,1332,1332,1323,50937
|
|
20240522,102900,3306801023,1332,1332,1332,1330,15551
|
|
20240522,102800,3286113490,1333,1333,1333,1331,10635
|
|
20240522,102700,3271945427,1334,1334,1336,1332,6474
|
|
20240522,102600,3263319675,1333,1332,1333,1332,4628
|
|
20240522,102500,3257154564,1334,1332,1335,1331,6161
|
|
20240522,102400,3248950204,1332,1333,1335,1331,4666
|
|
20240522,102300,3242731561,1334,1335,1335,1332,4952
|
|
20240522,102200,3236130843,1336,1332,1336,1331,4284
|
|
20240522,102100,3230419380,1332,1337,1337,1332,4594
|
|
20240522,102000,3224298854,1332,1336,1338,1332,10217
|
|
20240522,101900,3210662248,1338,1334,1338,1333,5898
|
|
20240522,101800,3202787595,1333,1334,1337,1333,3555
|
|
20240522,101700,3198041846,1338,1334,1338,1332,10735
|
|
20240522,101600,3183731501,1334,1335,1339,1333,4406
|
|
20240522,101500,3177852021,1339,1338,1341,1335,6542
|
|
20240522,101400,3169100134,1337,1334,1337,1334,7037
|
|
20240522,101300,3159702416,1334,1339,1339,1331,25552
|
|
20240522,101200,3125617867,1339,1342,1342,1335,33881
|
|
20240522,101100,3080292268,1342,1351,1351,1342,22011
|
|
20240522,101000,3050641547,1350,1354,1355,1350,5576
|
|
20240522,100900,3043110646,1353,1357,1357,1350,23740
|
|
20240522,100800,3011032451,1357,1354,1363,1354,10092
|
|
20240522,100700,2997334483,1353,1371,1371,1346,38078
|
|
20240522,100600,2945802826,1364,1373,1378,1363,28869
|
|
20240522,100500,2906251004,1377,1374,1378,1369,23370
|
|
20240522,100400,2874136106,1369,1363,1374,1363,7853
|
|
20240522,100300,2863366707,1369,1365,1371,1359,23294
|
|
20240522,100200,2831615392,1366,1362,1367,1362,4186
|
|
20240522,100100,2825895168,1364,1360,1367,1359,10163
|
|
20240522,100000,2812064002,1359,1363,1367,1358,15346
|
|
20240522,095900,2791181291,1367,1361,1368,1360,8148
|
|
20240522,095800,2780073607,1362,1370,1370,1360,18443
|
|
20240522,095700,2754930686,1368,1377,1377,1368,8296
|
|
20240522,095600,2743543516,1374,1360,1381,1358,22183
|
|
20240522,095500,2713084023,1364,1358,1364,1343,34531
|
|
20240522,095400,2666333675,1358,1377,1378,1358,55373
|
|
20240522,095300,2590501135,1377,1380,1381,1371,5833
|
|
20240522,095200,2582478622,1383,1356,1383,1356,13448
|
|
20240522,095100,2564091902,1355,1384,1384,1354,47453
|
|
20240522,095000,2499031201,1384,1385,1389,1382,5485
|
|
20240522,094900,2491438864,1385,1381,1385,1379,6058
|
|
20240522,094800,2483066686,1380,1391,1392,1380,16668
|
|
20240522,094700,2459959710,1391,1400,1404,1387,42068
|
|
20240522,094600,2401197941,1405,1392,1407,1387,61391
|
|
20240522,094500,2315238345,1387,1381,1392,1376,10743
|
|
20240522,094400,2300401269,1376,1377,1382,1371,15010
|
|
20240522,094300,2279761957,1375,1389,1390,1371,24786
|
|
20240522,094200,2245626750,1389,1393,1398,1382,54848
|
|
20240522,094100,2169500505,1393,1401,1407,1390,125101
|
|
20240522,094000,1994230643,1402,1372,1415,1372,228655
|
|
20240522,093900,1674696872,1372,1365,1377,1364,53366
|
|
20240522,093800,1601617244,1365,1357,1367,1353,26703
|
|
20240522,093700,1565244300,1358,1352,1358,1352,10581
|
|
20240522,093600,1550905697,1355,1356,1356,1351,15985
|
|
20240522,093500,1529267538,1354,1352,1356,1352,6290
|
|
20240522,093400,1520744466,1355,1355,1355,1349,3082
|
|
20240522,093300,1516576822,1350,1352,1355,1348,7595
|
|
20240522,093200,1506318539,1350,1352,1356,1345,13110
|
|
20240522,093100,1488606146,1353,1349,1355,1349,10303
|
|
20240522,093000,1474663794,1350,1349,1353,1337,27374
|
|
20240522,092900,1437927835,1346,1354,1358,1346,19281
|
|
20240522,092800,1411881986,1348,1358,1361,1345,30330
|
|
20240522,092700,1370820026,1355,1353,1358,1346,34380
|
|
20240522,092600,1324275276,1346,1342,1354,1340,37124
|
|
20240522,092500,1274202543,1340,1339,1343,1335,13111
|
|
20240522,092400,1256658840,1343,1344,1344,1335,11245
|
|
20240522,092300,1241596578,1335,1336,1347,1331,30151
|
|
20240522,092200,1201351334,1335,1337,1343,1335,5066
|
|
20240522,092100,1194578859,1345,1348,1349,1337,23136
|
|
20240522,092000,1163393680,1348,1338,1348,1332,24191
|
|
20240522,091900,1130949976,1339,1335,1339,1332,13792
|
|
20240522,091800,1112557395,1336,1338,1342,1336,6243
|
|
20240522,091700,1104198200,1343,1330,1343,1330,13006
|
|
20240522,091600,1086819215,1328,1329,1330,1327,23815
|
|
20240522,091500,1055181563,1329,1340,1340,1329,21174
|
|
20240522,091400,1026966507,1340,1344,1344,1335,5813
|
|
20240522,091300,1019195900,1344,1345,1345,1333,14510
|
|
20240522,091200,999777803,1347,1332,1348,1332,35252
|
|
20240522,091100,952695455,1332,1326,1338,1325,15011
|
|
20240522,091000,932770948,1325,1336,1336,1318,71386
|
|
20240522,090900,837915257,1338,1347,1349,1336,42535
|
|
20240522,090800,780795320,1347,1346,1352,1344,17135
|
|
20240522,090700,757709121,1346,1352,1356,1344,24069
|
|
20240522,090600,725284837,1358,1348,1358,1344,36392
|
|
20240522,090500,676225598,1350,1368,1374,1348,37601
|
|
20240522,090400,625170475,1367,1387,1388,1360,72587
|
|
20240522,090300,525404348,1375,1338,1392,1333,86816
|
|
20240522,090200,408349535,1338,1347,1347,1333,100958
|
|
20240522,090100,273277769,1349,1359,1360,1342,127789
|
|
20240522,090000,100661930,1360,1378,1378,1357,73200
|