694 lines
33 KiB
CSV
694 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,203100,909223650,8880,8880,8880,8880,1618
|
|
20240522,203000,909223650,8880,8880,8880,8880,0
|
|
20240522,202900,909223650,8880,8880,8880,8880,0
|
|
20240522,202800,909223650,8880,8880,8880,8880,0
|
|
20240522,202700,909223650,8880,8880,8880,8880,0
|
|
20240522,202600,909223650,8880,8880,8880,8880,0
|
|
20240522,202500,909223650,8880,8880,8880,8880,0
|
|
20240522,202400,909223650,8880,8880,8880,8880,0
|
|
20240522,202300,909223650,8880,8880,8880,8880,0
|
|
20240522,202200,909223650,8880,8880,8880,8880,0
|
|
20240522,202100,909223650,8880,8880,8880,8880,0
|
|
20240522,202000,909223650,8880,8880,8880,8880,0
|
|
20240522,201900,909223650,8880,8880,8880,8880,0
|
|
20240522,201800,909223650,8880,8880,8880,8880,0
|
|
20240522,201700,909223650,8880,8880,8880,8880,0
|
|
20240522,201600,909223650,8880,8880,8880,8880,0
|
|
20240522,201500,909223650,8880,8880,8880,8880,0
|
|
20240522,201400,909223650,8880,8880,8880,8880,0
|
|
20240522,201300,909223650,8880,8880,8880,8880,0
|
|
20240522,201200,909223650,8880,8880,8880,8880,0
|
|
20240522,201100,909223650,8880,8880,8880,8880,0
|
|
20240522,201000,909223650,8880,8880,8880,8880,0
|
|
20240522,200900,909223650,8880,8880,8880,8880,0
|
|
20240522,200800,909223650,8880,8880,8880,8880,0
|
|
20240522,200700,909223650,8880,8880,8880,8880,0
|
|
20240522,200600,909223650,8880,8880,8880,8880,0
|
|
20240522,200500,909223650,8880,8880,8880,8880,0
|
|
20240522,200400,909223650,8880,8880,8880,8880,0
|
|
20240522,200300,909223650,8880,8880,8880,8880,0
|
|
20240522,200200,909223650,8880,8880,8880,8880,0
|
|
20240522,200100,909223650,8880,8880,8880,8880,1618
|
|
20240522,200000,909223650,8880,8880,8880,8880,0
|
|
20240522,195900,909223650,8880,8880,8880,8880,0
|
|
20240522,195800,909223650,8880,8880,8880,8880,0
|
|
20240522,195700,909223650,8880,8880,8880,8880,0
|
|
20240522,195600,909223650,8880,8880,8880,8880,0
|
|
20240522,195500,909223650,8880,8880,8880,8880,0
|
|
20240522,195400,909223650,8880,8880,8880,8880,0
|
|
20240522,195300,909223650,8880,8880,8880,8880,0
|
|
20240522,195200,909223650,8880,8880,8880,8880,0
|
|
20240522,195100,909223650,8880,8880,8880,8880,0
|
|
20240522,195000,909223650,8880,8880,8880,8880,0
|
|
20240522,194900,909223650,8880,8880,8880,8880,0
|
|
20240522,194800,909223650,8880,8880,8880,8880,0
|
|
20240522,194700,909223650,8880,8880,8880,8880,0
|
|
20240522,194600,909223650,8880,8880,8880,8880,0
|
|
20240522,194500,909223650,8880,8880,8880,8880,0
|
|
20240522,194400,909223650,8880,8880,8880,8880,0
|
|
20240522,194300,909223650,8880,8880,8880,8880,0
|
|
20240522,194200,909223650,8880,8880,8880,8880,0
|
|
20240522,194100,909223650,8880,8880,8880,8880,0
|
|
20240522,194000,909223650,8880,8880,8880,8880,0
|
|
20240522,193900,909223650,8880,8880,8880,8880,0
|
|
20240522,193800,909223650,8880,8880,8880,8880,0
|
|
20240522,193700,909223650,8880,8880,8880,8880,0
|
|
20240522,193600,909223650,8880,8880,8880,8880,0
|
|
20240522,193500,909223650,8880,8880,8880,8880,0
|
|
20240522,193400,909223650,8880,8880,8880,8880,0
|
|
20240522,193300,909223650,8880,8880,8880,8880,0
|
|
20240522,193200,909223650,8880,8880,8880,8880,0
|
|
20240522,193100,909223650,8880,8880,8880,8880,1618
|
|
20240522,193000,909223650,8880,8880,8880,8880,0
|
|
20240522,192900,909223650,8880,8880,8880,8880,0
|
|
20240522,192800,909223650,8880,8880,8880,8880,0
|
|
20240522,192700,909223650,8880,8880,8880,8880,0
|
|
20240522,192600,909223650,8880,8880,8880,8880,0
|
|
20240522,192500,909223650,8880,8880,8880,8880,0
|
|
20240522,192400,909223650,8880,8880,8880,8880,0
|
|
20240522,192300,909223650,8880,8880,8880,8880,0
|
|
20240522,192200,909223650,8880,8880,8880,8880,0
|
|
20240522,192100,909223650,8880,8880,8880,8880,0
|
|
20240522,192000,909223650,8880,8880,8880,8880,0
|
|
20240522,191900,909223650,8880,8880,8880,8880,0
|
|
20240522,191800,909223650,8880,8880,8880,8880,0
|
|
20240522,191700,909223650,8880,8880,8880,8880,0
|
|
20240522,191600,909223650,8880,8880,8880,8880,0
|
|
20240522,191500,909223650,8880,8880,8880,8880,0
|
|
20240522,191400,909223650,8880,8880,8880,8880,0
|
|
20240522,191300,909223650,8880,8880,8880,8880,0
|
|
20240522,191200,909223650,8880,8880,8880,8880,0
|
|
20240522,191100,909223650,8880,8880,8880,8880,0
|
|
20240522,191000,909223650,8880,8880,8880,8880,0
|
|
20240522,190900,909223650,8880,8880,8880,8880,0
|
|
20240522,190800,909223650,8880,8880,8880,8880,0
|
|
20240522,190700,909223650,8880,8880,8880,8880,0
|
|
20240522,190600,909223650,8880,8880,8880,8880,0
|
|
20240522,190500,909223650,8880,8880,8880,8880,0
|
|
20240522,190400,909223650,8880,8880,8880,8880,0
|
|
20240522,190300,909223650,8880,8880,8880,8880,0
|
|
20240522,190200,909223650,8880,8880,8880,8880,0
|
|
20240522,190100,909223650,8880,8880,8880,8880,1618
|
|
20240522,190000,909223650,8880,8880,8880,8880,0
|
|
20240522,185900,909223650,8880,8880,8880,8880,0
|
|
20240522,185800,909223650,8880,8880,8880,8880,0
|
|
20240522,185700,909223650,8880,8880,8880,8880,0
|
|
20240522,185600,909223650,8880,8880,8880,8880,0
|
|
20240522,185500,909223650,8880,8880,8880,8880,0
|
|
20240522,185400,909223650,8880,8880,8880,8880,0
|
|
20240522,185300,909223650,8880,8880,8880,8880,0
|
|
20240522,185200,909223650,8880,8880,8880,8880,0
|
|
20240522,185100,909223650,8880,8880,8880,8880,0
|
|
20240522,185000,909223650,8880,8880,8880,8880,0
|
|
20240522,184900,909223650,8880,8880,8880,8880,0
|
|
20240522,184800,909223650,8880,8880,8880,8880,0
|
|
20240522,184700,909223650,8880,8880,8880,8880,0
|
|
20240522,184600,909223650,8880,8880,8880,8880,0
|
|
20240522,184500,909223650,8880,8880,8880,8880,0
|
|
20240522,184400,909223650,8880,8880,8880,8880,0
|
|
20240522,184300,909223650,8880,8880,8880,8880,0
|
|
20240522,184200,909223650,8880,8880,8880,8880,0
|
|
20240522,184100,909223650,8880,8880,8880,8880,0
|
|
20240522,184000,909223650,8880,8880,8880,8880,0
|
|
20240522,183900,909223650,8880,8880,8880,8880,0
|
|
20240522,183800,909223650,8880,8880,8880,8880,0
|
|
20240522,183700,909223650,8880,8880,8880,8880,0
|
|
20240522,183600,909223650,8880,8880,8880,8880,0
|
|
20240522,183500,909223650,8880,8880,8880,8880,0
|
|
20240522,183400,909223650,8880,8880,8880,8880,0
|
|
20240522,183300,909223650,8880,8880,8880,8880,0
|
|
20240522,183200,909223650,8880,8880,8880,8880,0
|
|
20240522,183100,909223650,8880,8880,8880,8880,1618
|
|
20240522,183000,909223650,8880,8880,8880,8880,0
|
|
20240522,182900,909223650,8880,8880,8880,8880,0
|
|
20240522,182800,909223650,8880,8880,8880,8880,0
|
|
20240522,182700,909223650,8880,8880,8880,8880,0
|
|
20240522,182600,909223650,8880,8880,8880,8880,0
|
|
20240522,182500,909223650,8880,8880,8880,8880,0
|
|
20240522,182400,909223650,8880,8880,8880,8880,0
|
|
20240522,182300,909223650,8880,8880,8880,8880,0
|
|
20240522,182200,909223650,8880,8880,8880,8880,0
|
|
20240522,182100,909223650,8880,8880,8880,8880,0
|
|
20240522,182000,909223650,8880,8880,8880,8880,0
|
|
20240522,181900,909223650,8880,8880,8880,8880,0
|
|
20240522,181800,909223650,8880,8880,8880,8880,0
|
|
20240522,181700,909223650,8880,8880,8880,8880,0
|
|
20240522,181600,909223650,8880,8880,8880,8880,0
|
|
20240522,181500,909223650,8880,8880,8880,8880,0
|
|
20240522,181400,909223650,8880,8880,8880,8880,0
|
|
20240522,181300,909223650,8880,8880,8880,8880,0
|
|
20240522,181200,909223650,8880,8880,8880,8880,0
|
|
20240522,181100,909223650,8880,8880,8880,8880,0
|
|
20240522,181000,909223650,8880,8880,8880,8880,0
|
|
20240522,180900,909223650,8880,8880,8880,8880,0
|
|
20240522,180800,909223650,8880,8880,8880,8880,0
|
|
20240522,180700,909223650,8880,8880,8880,8880,0
|
|
20240522,180600,909223650,8880,8880,8880,8880,0
|
|
20240522,180500,909223650,8880,8880,8880,8880,0
|
|
20240522,180400,909223650,8880,8880,8880,8880,0
|
|
20240522,180300,909223650,8880,8880,8880,8880,0
|
|
20240522,180200,909223650,8880,8880,8880,8880,0
|
|
20240522,180100,909223650,8880,8880,8880,8880,1618
|
|
20240522,180000,909223650,8880,8880,8880,8880,0
|
|
20240522,175900,909223650,8880,8880,8880,8880,0
|
|
20240522,175800,909223650,8880,8880,8880,8880,0
|
|
20240522,175700,909223650,8880,8880,8880,8880,0
|
|
20240522,175600,909223650,8880,8880,8880,8880,0
|
|
20240522,175500,909223650,8880,8880,8880,8880,0
|
|
20240522,175400,909223650,8880,8880,8880,8880,0
|
|
20240522,175300,909223650,8880,8880,8880,8880,0
|
|
20240522,175200,909223650,8880,8880,8880,8880,0
|
|
20240522,175100,909223650,8880,8880,8880,8880,0
|
|
20240522,175000,909223650,8880,8880,8880,8880,0
|
|
20240522,174900,909223650,8880,8880,8880,8880,0
|
|
20240522,174800,909223650,8880,8880,8880,8880,0
|
|
20240522,174700,909223650,8880,8880,8880,8880,0
|
|
20240522,174600,909223650,8880,8880,8880,8880,0
|
|
20240522,174500,909223650,8880,8880,8880,8880,0
|
|
20240522,174400,909223650,8880,8880,8880,8880,0
|
|
20240522,174300,909223650,8880,8880,8880,8880,0
|
|
20240522,174200,909223650,8880,8880,8880,8880,0
|
|
20240522,174100,909223650,8880,8880,8880,8880,0
|
|
20240522,174000,909223650,8880,8880,8880,8880,0
|
|
20240522,173900,909223650,8880,8880,8880,8880,0
|
|
20240522,173800,909223650,8880,8880,8880,8880,0
|
|
20240522,173700,909223650,8880,8880,8880,8880,0
|
|
20240522,173600,909223650,8880,8880,8880,8880,0
|
|
20240522,173500,909223650,8880,8880,8880,8880,0
|
|
20240522,173400,909223650,8880,8880,8880,8880,0
|
|
20240522,173300,909223650,8880,8880,8880,8880,0
|
|
20240522,173200,909223650,8880,8880,8880,8880,0
|
|
20240522,173100,909223650,8880,8880,8880,8880,1618
|
|
20240522,173000,909223650,8880,8880,8880,8880,0
|
|
20240522,172900,909223650,8880,8880,8880,8880,0
|
|
20240522,172800,909223650,8880,8880,8880,8880,0
|
|
20240522,172700,909223650,8880,8880,8880,8880,0
|
|
20240522,172600,909223650,8880,8880,8880,8880,0
|
|
20240522,172500,909223650,8880,8880,8880,8880,0
|
|
20240522,172400,909223650,8880,8880,8880,8880,0
|
|
20240522,172300,909223650,8880,8880,8880,8880,0
|
|
20240522,172200,909223650,8880,8880,8880,8880,0
|
|
20240522,172100,909223650,8880,8880,8880,8880,0
|
|
20240522,172000,909223650,8880,8880,8880,8880,0
|
|
20240522,171900,909223650,8880,8880,8880,8880,0
|
|
20240522,171800,909223650,8880,8880,8880,8880,0
|
|
20240522,171700,909223650,8880,8880,8880,8880,0
|
|
20240522,171600,909223650,8880,8880,8880,8880,0
|
|
20240522,171500,909223650,8880,8880,8880,8880,0
|
|
20240522,171400,909223650,8880,8880,8880,8880,0
|
|
20240522,171300,909223650,8880,8880,8880,8880,0
|
|
20240522,171200,909223650,8880,8880,8880,8880,0
|
|
20240522,171100,909223650,8880,8880,8880,8880,0
|
|
20240522,171000,909223650,8880,8880,8880,8880,0
|
|
20240522,170900,909223650,8880,8880,8880,8880,0
|
|
20240522,170800,909223650,8880,8880,8880,8880,0
|
|
20240522,170700,909223650,8880,8880,8880,8880,0
|
|
20240522,170600,909223650,8880,8880,8880,8880,0
|
|
20240522,170500,909223650,8880,8880,8880,8880,0
|
|
20240522,170400,909223650,8880,8880,8880,8880,0
|
|
20240522,170300,909223650,8880,8880,8880,8880,0
|
|
20240522,170200,909223650,8880,8880,8880,8880,0
|
|
20240522,170100,909223650,8880,8880,8880,8880,1618
|
|
20240522,170000,909223650,8880,8880,8880,8880,0
|
|
20240522,165900,909223650,8880,8880,8880,8880,0
|
|
20240522,165800,909223650,8880,8880,8880,8880,0
|
|
20240522,165700,909223650,8880,8880,8880,8880,0
|
|
20240522,165600,909223650,8880,8880,8880,8880,0
|
|
20240522,165500,909223650,8880,8880,8880,8880,0
|
|
20240522,165400,909223650,8880,8880,8880,8880,0
|
|
20240522,165300,909223650,8880,8880,8880,8880,0
|
|
20240522,165200,909223650,8880,8880,8880,8880,0
|
|
20240522,165100,909223650,8880,8880,8880,8880,0
|
|
20240522,165000,909223650,8880,8880,8880,8880,0
|
|
20240522,164900,909223650,8880,8880,8880,8880,0
|
|
20240522,164800,909223650,8880,8880,8880,8880,0
|
|
20240522,164700,909223650,8880,8880,8880,8880,0
|
|
20240522,164600,909223650,8880,8880,8880,8880,0
|
|
20240522,164500,909223650,8880,8880,8880,8880,0
|
|
20240522,164400,909223650,8880,8880,8880,8880,0
|
|
20240522,164300,909223650,8880,8880,8880,8880,0
|
|
20240522,164200,909223650,8880,8880,8880,8880,0
|
|
20240522,164100,909223650,8880,8880,8880,8880,0
|
|
20240522,164000,909223650,8880,8880,8880,8880,0
|
|
20240522,163900,909223650,8880,8880,8880,8880,0
|
|
20240522,163800,909223650,8880,8880,8880,8880,0
|
|
20240522,163700,909223650,8880,8880,8880,8880,0
|
|
20240522,163600,909223650,8880,8880,8880,8880,0
|
|
20240522,163500,909223650,8880,8880,8880,8880,0
|
|
20240522,163400,909223650,8880,8880,8880,8880,0
|
|
20240522,163300,909223650,8880,8880,8880,8880,0
|
|
20240522,163200,909223650,8880,8880,8880,8880,0
|
|
20240522,163100,909223650,8880,8880,8880,8880,1618
|
|
20240522,163000,909223650,8880,8880,8880,8880,0
|
|
20240522,162900,909223650,8880,8880,8880,8880,0
|
|
20240522,162800,909223650,8880,8880,8880,8880,0
|
|
20240522,162700,909223650,8880,8880,8880,8880,0
|
|
20240522,162600,909223650,8880,8880,8880,8880,0
|
|
20240522,162500,909223650,8880,8880,8880,8880,0
|
|
20240522,162400,909223650,8880,8880,8880,8880,0
|
|
20240522,162300,909223650,8880,8880,8880,8880,0
|
|
20240522,162200,909223650,8880,8880,8880,8880,0
|
|
20240522,162100,909223650,8880,8880,8880,8880,0
|
|
20240522,162000,909223650,8880,8880,8880,8880,0
|
|
20240522,161900,909223650,8880,8880,8880,8880,0
|
|
20240522,161800,909223650,8880,8880,8880,8880,0
|
|
20240522,161700,909223650,8880,8880,8880,8880,0
|
|
20240522,161600,909223650,8880,8880,8880,8880,0
|
|
20240522,161500,909223650,8880,8880,8880,8880,0
|
|
20240522,161400,909223650,8880,8880,8880,8880,0
|
|
20240522,161300,909223650,8880,8880,8880,8880,0
|
|
20240522,161200,909223650,8880,8880,8880,8880,0
|
|
20240522,161100,909223650,8880,8880,8880,8880,0
|
|
20240522,161000,909223650,8880,8880,8880,8880,0
|
|
20240522,160900,909223650,8880,8880,8880,8880,0
|
|
20240522,160800,909223650,8880,8880,8880,8880,0
|
|
20240522,160700,909223650,8880,8880,8880,8880,0
|
|
20240522,160600,909223650,8880,8880,8880,8880,0
|
|
20240522,160500,909223650,8880,8880,8880,8880,0
|
|
20240522,160400,909223650,8880,8880,8880,8880,0
|
|
20240522,160300,909223650,8880,8880,8880,8880,0
|
|
20240522,160200,909223650,8880,8880,8880,8880,0
|
|
20240522,160100,909223650,8880,8880,8880,8880,1618
|
|
20240522,160000,909223650,8880,8880,8880,8880,0
|
|
20240522,155900,909223650,8880,8880,8880,8880,0
|
|
20240522,155800,909223650,8880,8880,8880,8880,0
|
|
20240522,155700,909223650,8880,8880,8880,8880,0
|
|
20240522,155600,909223650,8880,8880,8880,8880,0
|
|
20240522,155500,909223650,8880,8880,8880,8880,0
|
|
20240522,155400,909223650,8880,8880,8880,8880,0
|
|
20240522,155300,909223650,8880,8880,8880,8880,0
|
|
20240522,155200,909223650,8880,8880,8880,8880,0
|
|
20240522,155100,909223650,8880,8880,8880,8880,0
|
|
20240522,155000,909223650,8880,8880,8880,8880,0
|
|
20240522,154900,909223650,8880,8880,8880,8880,0
|
|
20240522,154800,909223650,8880,8880,8880,8880,0
|
|
20240522,154700,909223650,8880,8880,8880,8880,0
|
|
20240522,154600,909223650,8880,8880,8880,8880,0
|
|
20240522,154500,909223650,8880,8880,8880,8880,0
|
|
20240522,154400,909223650,8880,8880,8880,8880,0
|
|
20240522,154300,909223650,8880,8880,8880,8880,0
|
|
20240522,154200,909223650,8880,8880,8880,8880,0
|
|
20240522,154100,909223650,8880,8880,8880,8880,0
|
|
20240522,154000,909223650,8880,8880,8880,8880,0
|
|
20240522,153900,909223650,8880,8880,8880,8880,0
|
|
20240522,153800,909223650,8880,8880,8880,8880,0
|
|
20240522,153700,909223650,8880,8880,8880,8880,0
|
|
20240522,153600,909223650,8880,8880,8880,8880,0
|
|
20240522,153500,909223650,8880,8880,8880,8880,0
|
|
20240522,153400,909223650,8880,8880,8880,8880,0
|
|
20240522,153300,909223650,8880,8880,8880,8880,0
|
|
20240522,153200,909223650,8880,8880,8880,8880,0
|
|
20240522,153100,909223650,8880,8880,8880,8880,1618
|
|
20240522,153000,909223650,8880,8880,8880,8880,1618
|
|
20240522,152900,894855810,8850,8850,8850,8850,0
|
|
20240522,152800,894855810,8850,8850,8850,8850,0
|
|
20240522,152700,894855810,8850,8850,8850,8850,0
|
|
20240522,152600,894855810,8850,8850,8850,8850,0
|
|
20240522,152500,894855810,8850,8850,8850,8850,0
|
|
20240522,152400,894855810,8850,8850,8850,8850,0
|
|
20240522,152300,894855810,8850,8850,8850,8850,0
|
|
20240522,152200,894855810,8850,8850,8850,8850,0
|
|
20240522,152100,894855810,8850,8850,8850,8850,0
|
|
20240522,152000,894855810,8850,8850,8850,8850,0
|
|
20240522,151900,894855810,8850,8850,8850,8850,17
|
|
20240522,151800,894705360,8850,8850,8850,8850,30
|
|
20240522,151700,894439860,8850,8860,8890,8850,1600
|
|
20240522,151600,880239560,8860,8850,8880,8850,138
|
|
20240522,151500,879017210,8850,8870,8870,8840,512
|
|
20240522,151400,874484830,8870,8870,8870,8870,25
|
|
20240522,151300,874263080,8870,8850,8870,8850,22
|
|
20240522,151200,874068320,8870,8870,8870,8870,1
|
|
20240522,151100,874059450,8850,8850,8850,8840,535
|
|
20240522,151000,869328450,8870,8870,8870,8850,1274
|
|
20240522,150900,858050170,8870,8880,8880,8870,128
|
|
20240522,150800,856913800,8880,8880,8880,8880,10
|
|
20240522,150700,856825000,8890,8890,8890,8890,67
|
|
20240522,150600,856229370,8890,8870,8890,8870,478
|
|
20240522,150500,851988950,8910,8870,8910,8860,1198
|
|
20240522,150400,841363330,8860,8890,8890,8860,614
|
|
20240522,150300,835917200,8890,8900,8900,8890,520
|
|
20240522,150200,831289400,8890,8890,8890,8890,50
|
|
20240522,150100,830844900,8890,8890,8890,8890,20
|
|
20240522,150000,830667100,8890,8890,8890,8890,0
|
|
20240522,145900,830667100,8890,8900,8900,8890,37
|
|
20240522,145800,830337970,8910,8910,8910,8910,0
|
|
20240522,145700,830337970,8910,8910,8910,8910,25
|
|
20240522,145600,830115220,8910,8910,8910,8910,0
|
|
20240522,145500,830115220,8910,8910,8910,8910,1
|
|
20240522,145400,830106310,8920,8880,8920,8880,56
|
|
20240522,145300,829608990,8880,8880,8880,8880,71
|
|
20240522,145200,828978510,8890,8900,8900,8890,170
|
|
20240522,145100,827467110,8930,8920,8930,8920,4
|
|
20240522,145000,827431420,8900,8900,8900,8900,1
|
|
20240522,144900,827422520,8920,8920,8920,8920,85
|
|
20240522,144800,826664320,8940,8940,8940,8940,0
|
|
20240522,144700,826664320,8940,8940,8940,8940,0
|
|
20240522,144600,826664320,8940,8920,8940,8920,1266
|
|
20240522,144500,815355320,8920,8920,8920,8920,0
|
|
20240522,144400,815355320,8920,8920,8920,8920,10
|
|
20240522,144300,815266120,8920,8920,8920,8920,0
|
|
20240522,144200,815266120,8920,8920,8920,8920,140
|
|
20240522,144100,814017320,8910,8890,8910,8890,63
|
|
20240522,144000,813456530,8890,8900,8900,8890,36
|
|
20240522,143900,813136470,8880,8880,8880,8880,105
|
|
20240522,143800,812204070,8900,8890,8900,8890,81
|
|
20240522,143700,811483960,8900,8890,8900,8890,31
|
|
20240522,143600,811208360,8890,8890,8890,8890,82
|
|
20240522,143500,810479380,8890,8890,8890,8890,2
|
|
20240522,143400,810461600,8890,8890,8890,8890,10
|
|
20240522,143300,810372700,8910,8910,8910,8910,5
|
|
20240522,143200,810328150,8920,8920,8920,8920,1
|
|
20240522,143100,810319230,8880,8880,8880,8880,50
|
|
20240522,143000,809875230,8880,8880,8880,8880,9
|
|
20240522,142900,809795310,8880,8880,8880,8880,76
|
|
20240522,142800,809120430,8880,8890,8890,8880,30
|
|
20240522,142700,808853990,8880,8890,8890,8880,76
|
|
20240522,142600,808178770,8890,8890,8890,8890,1
|
|
20240522,142500,808169880,8890,8890,8890,8890,4
|
|
20240522,142400,808134320,8880,8890,8890,8880,1019
|
|
20240522,142300,799085400,8890,8890,8890,8890,2
|
|
20240522,142200,799067620,8880,8880,8880,8880,147
|
|
20240522,142100,797762260,8890,8900,8900,8890,565
|
|
20240522,142000,792738390,8900,8900,8900,8900,2718
|
|
20240522,141900,768548190,8910,8910,8930,8910,836
|
|
20240522,141800,761099410,8910,8910,8910,8910,26
|
|
20240522,141700,760867750,8910,8920,8920,8910,1010
|
|
20240522,141600,751868550,8920,8920,8920,8920,50
|
|
20240522,141500,751422550,8920,8920,8920,8920,114
|
|
20240522,141400,750405670,8920,8920,8920,8920,50
|
|
20240522,141300,749959670,8920,8920,8920,8920,1122
|
|
20240522,141200,739951430,8930,8930,8930,8930,105
|
|
20240522,141100,739013780,8930,8930,8930,8930,113
|
|
20240522,141000,738004690,8930,8930,8930,8930,10
|
|
20240522,140900,737915390,8920,8930,8930,8920,20
|
|
20240522,140800,737736890,8940,8920,8940,8920,811
|
|
20240522,140700,730502650,8920,8930,8940,8920,429
|
|
20240522,140600,726671460,8930,8940,8940,8930,6
|
|
20240522,140500,726617830,8940,8940,8940,8940,0
|
|
20240522,140400,726617830,8940,8940,8940,8940,10
|
|
20240522,140300,726528430,8930,8930,8930,8930,0
|
|
20240522,140200,726528430,8930,8940,8940,8930,1110
|
|
20240522,140100,716611410,8950,8950,8950,8950,22
|
|
20240522,140000,716414510,8950,8950,8950,8950,12
|
|
20240522,135900,716307110,8950,8950,8950,8950,41
|
|
20240522,135800,715940160,8950,8950,8950,8950,3
|
|
20240522,135700,715913310,8950,8950,8950,8950,119
|
|
20240522,135600,714848260,8950,8950,8950,8950,0
|
|
20240522,135500,714848260,8950,8950,8950,8950,102
|
|
20240522,135400,713935360,8970,8970,8970,8970,0
|
|
20240522,135300,713935360,8970,8970,8970,8950,813
|
|
20240522,135200,706656500,8980,8980,8980,8980,0
|
|
20240522,135100,706656500,8980,8980,8980,8980,0
|
|
20240522,135000,706656500,8980,8980,8980,8980,0
|
|
20240522,134900,706656500,8980,8980,8980,8980,0
|
|
20240522,134800,706656500,8980,8980,8980,8980,1
|
|
20240522,134700,706647520,8990,8980,8990,8980,40
|
|
20240522,134600,706288020,8990,8990,8990,8990,0
|
|
20240522,134500,706288020,8990,8990,8990,8990,3
|
|
20240522,134400,706261050,8990,8990,8990,8990,1
|
|
20240522,134300,706252060,9000,9000,9000,9000,0
|
|
20240522,134200,706252060,9000,8990,9000,8990,12
|
|
20240522,134100,706144080,8980,8980,8980,8980,30
|
|
20240522,134000,705874680,8970,8970,8970,8970,240
|
|
20240522,133900,703721880,9000,9000,9000,9000,324
|
|
20240522,133800,700805880,9000,8980,9000,8980,1764
|
|
20240522,133700,684955540,8950,8970,8970,8950,5550
|
|
20240522,133600,635264600,8960,8960,8960,8960,0
|
|
20240522,133500,635264600,8960,8960,8960,8960,0
|
|
20240522,133400,635264600,8960,8960,8960,8960,51
|
|
20240522,133300,634807640,8970,8980,8980,8970,476
|
|
20240522,133200,630535160,8990,8980,8990,8980,768
|
|
20240522,133100,623631940,8980,8980,8980,8980,0
|
|
20240522,133000,623631940,8980,8980,8980,8980,2
|
|
20240522,132900,623613980,8960,8960,8960,8960,101
|
|
20240522,132800,622709020,8960,8960,8960,8960,223
|
|
20240522,132700,620710940,8960,8960,8960,8960,8
|
|
20240522,132600,620639260,8960,8960,8960,8960,30
|
|
20240522,132500,620370460,8980,8960,8980,8960,11
|
|
20240522,132400,620271880,8960,8960,8980,8960,197
|
|
20240522,132300,618505760,8960,8980,8980,8960,750
|
|
20240522,132200,611784330,8980,8980,8980,8980,13
|
|
20240522,132100,611667590,8980,8980,8980,8980,6
|
|
20240522,132000,611613710,8990,8990,8990,8990,1
|
|
20240522,131900,611604720,8990,8990,8990,8990,10
|
|
20240522,131800,611514820,8970,8970,8970,8970,1
|
|
20240522,131700,611505850,8980,8980,8980,8980,1
|
|
20240522,131600,611496870,8970,8970,8970,8970,0
|
|
20240522,131500,611496870,8970,8970,8970,8970,432
|
|
20240522,131400,607621830,8970,8970,8970,8970,1
|
|
20240522,131300,607612860,8960,8960,8960,8960,125
|
|
20240522,131200,606492860,8960,8960,8960,8960,79
|
|
20240522,131100,605785020,8960,8960,8960,8960,3
|
|
20240522,131000,605758140,8960,8960,8960,8960,1
|
|
20240522,130900,605749180,8960,8960,8960,8960,297
|
|
20240522,130800,603088060,8960,8960,8960,8960,1300
|
|
20240522,130700,591440060,8970,8970,8970,8970,0
|
|
20240522,130600,591440060,8970,8970,8970,8970,290
|
|
20240522,130500,588838760,8980,8980,8980,8980,141
|
|
20240522,130400,587572580,8980,8980,8980,8980,60
|
|
20240522,130300,587033780,8980,8980,8980,8980,0
|
|
20240522,130200,587033780,8980,8980,8980,8980,1
|
|
20240522,130100,587024800,8980,8980,8980,8980,55
|
|
20240522,130000,586530900,8990,8990,8990,8990,110
|
|
20240522,125900,585542000,8990,8990,8990,8990,5
|
|
20240522,125800,585497050,8990,8990,8990,8990,2
|
|
20240522,125700,585479070,8990,8990,8990,8990,0
|
|
20240522,125600,585479070,8990,8990,8990,8990,0
|
|
20240522,125500,585479070,8990,8990,8990,8990,22
|
|
20240522,125400,585281290,8990,8990,8990,8990,10
|
|
20240522,125300,585191390,8970,8970,8970,8970,0
|
|
20240522,125200,585191390,8970,8970,8970,8970,0
|
|
20240522,125100,585191390,8970,8980,8990,8970,10
|
|
20240522,125000,585101590,8990,8990,8990,8990,0
|
|
20240522,124900,585101590,8990,8980,8990,8980,50
|
|
20240522,124800,584652120,8960,8960,8960,8960,0
|
|
20240522,124700,584652120,8960,8960,8960,8960,1
|
|
20240522,124600,584643160,8960,8960,8960,8960,0
|
|
20240522,124500,584643160,8960,8960,8960,8960,0
|
|
20240522,124400,584643160,8960,8960,8960,8960,0
|
|
20240522,124300,584643160,8960,8980,8980,8960,550
|
|
20240522,124200,579710260,8980,8980,8980,8980,3
|
|
20240522,124100,579683320,8980,8980,8980,8980,0
|
|
20240522,124000,579683320,8980,8980,8980,8980,458
|
|
20240522,123900,575570480,8990,8990,8990,8990,123
|
|
20240522,123800,574464710,8990,8990,8990,8990,1
|
|
20240522,123700,574455720,8990,8990,8990,8990,1
|
|
20240522,123600,574446730,8990,8990,8990,8990,0
|
|
20240522,123500,574446730,8990,8990,8990,8990,88
|
|
20240522,123400,573655610,8980,8980,8980,8980,139
|
|
20240522,123300,572407390,8970,8970,8970,8970,0
|
|
20240522,123200,572407390,8970,8980,8980,8970,162
|
|
20240522,123100,570952640,8990,8990,8990,8990,12
|
|
20240522,123000,570844760,8990,8990,8990,8990,0
|
|
20240522,122900,570844760,8990,8990,8990,8990,200
|
|
20240522,122800,569046760,8970,8970,8970,8970,0
|
|
20240522,122700,569046760,8970,8980,8980,8970,6
|
|
20240522,122600,568992890,8980,8980,8980,8980,2
|
|
20240522,122500,568974930,8970,8970,8970,8970,0
|
|
20240522,122400,568974930,8970,8980,8980,8970,136
|
|
20240522,122300,567753660,8980,8980,8980,8980,0
|
|
20240522,122200,567753660,8980,8980,8980,8980,1
|
|
20240522,122100,567744680,8970,8960,8970,8960,110
|
|
20240522,122000,566758030,8960,8970,8970,8960,115
|
|
20240522,121900,565726630,8960,8960,8960,8960,2
|
|
20240522,121800,565708710,8960,8960,8960,8960,505
|
|
20240522,121700,561183910,8960,8960,8960,8960,15
|
|
20240522,121600,561049510,8960,8970,8970,8960,70
|
|
20240522,121500,560422260,8960,8960,8960,8960,0
|
|
20240522,121400,560422260,8960,8960,8960,8960,0
|
|
20240522,121300,560422260,8960,8960,8960,8960,0
|
|
20240522,121200,560422260,8960,8980,8980,8960,2043
|
|
20240522,121100,542108200,8970,8970,8970,8970,20
|
|
20240522,121000,541928800,8970,9000,9000,8970,1800
|
|
20240522,120900,525770460,8990,8990,8990,8990,0
|
|
20240522,120800,525770460,8990,9010,9020,8990,143
|
|
20240522,120700,524484600,8990,8990,8990,8990,0
|
|
20240522,120600,524484600,8990,8990,8990,8990,0
|
|
20240522,120500,524484600,8990,8990,8990,8990,0
|
|
20240522,120400,524484600,8990,8990,8990,8990,0
|
|
20240522,120300,524484600,8990,8990,8990,8990,0
|
|
20240522,120200,524484600,8990,8990,8990,8990,40
|
|
20240522,120100,524125000,8990,8990,8990,8990,0
|
|
20240522,120000,524125000,8990,8990,8990,8990,100
|
|
20240522,115900,523226000,8990,8990,8990,8990,0
|
|
20240522,115800,523226000,8990,8990,8990,8990,0
|
|
20240522,115700,523226000,8990,9020,9020,8990,327
|
|
20240522,115600,520276520,9000,9000,9000,9000,80
|
|
20240522,115500,519556520,8990,8990,8990,8990,0
|
|
20240522,115400,519556520,8990,8990,8990,8990,2
|
|
20240522,115300,519538540,8990,8990,8990,8990,0
|
|
20240522,115200,519538540,8990,8990,8990,8990,100
|
|
20240522,115100,518639540,8990,8990,8990,8990,203
|
|
20240522,115000,516814570,8990,8990,8990,8990,0
|
|
20240522,114900,516814570,8990,9000,9000,8990,100
|
|
20240522,114800,515915150,9030,9030,9030,9030,0
|
|
20240522,114700,515915150,9030,9000,9030,9000,34
|
|
20240522,114600,515608830,9000,9000,9000,9000,0
|
|
20240522,114500,515608830,9000,9000,9000,9000,0
|
|
20240522,114400,515608830,9000,9010,9010,9000,2247
|
|
20240522,114300,495363760,9000,9000,9000,9000,30
|
|
20240522,114200,495093760,9000,9000,9000,9000,0
|
|
20240522,114100,495093760,9000,9000,9000,9000,10
|
|
20240522,114000,495003760,8990,8990,8990,8990,0
|
|
20240522,113900,495003760,8990,8990,8990,8990,2
|
|
20240522,113800,494985780,8980,8980,8980,8980,60
|
|
20240522,113700,494446980,9010,9010,9010,9010,0
|
|
20240522,113600,494446980,9010,9000,9010,9000,452
|
|
20240522,113500,490374590,9000,8990,9000,8990,665
|
|
20240522,113400,484396140,8990,8990,8990,8990,57
|
|
20240522,113300,483883710,8990,8990,8990,8990,1
|
|
20240522,113200,483874720,8990,8990,8990,8990,5
|
|
20240522,113100,483829770,9000,8990,9000,8990,168
|
|
20240522,113000,482317950,8990,8990,8990,8990,1
|
|
20240522,112900,482308960,9000,9000,9000,9000,0
|
|
20240522,112800,482308960,9000,9000,9000,9000,1
|
|
20240522,112700,482299960,8980,8980,8980,8980,8
|
|
20240522,112600,482228120,8970,8970,8970,8970,0
|
|
20240522,112500,482228120,8970,8970,8970,8970,0
|
|
20240522,112400,482228120,8970,8980,8980,8970,958
|
|
20240522,112300,473634840,8980,8990,8990,8980,178
|
|
20240522,112200,472036370,8980,8980,8980,8980,20
|
|
20240522,112100,471856770,8980,8990,8990,8980,120
|
|
20240522,112000,470778870,8980,8980,8980,8980,5
|
|
20240522,111900,470733970,8980,8980,8980,8980,220
|
|
20240522,111800,468758370,8980,8980,8980,8980,207
|
|
20240522,111700,466899510,9040,9040,9040,9040,5
|
|
20240522,111600,466854310,8980,8980,8980,8980,0
|
|
20240522,111500,466854310,8980,9040,9040,8980,505
|
|
20240522,111400,462318060,8990,9010,9010,8990,100
|
|
20240522,111300,461418290,9040,9010,9040,9010,125
|
|
20240522,111200,460291890,9040,9040,9040,9040,0
|
|
20240522,111100,460291890,9040,9040,9040,9040,0
|
|
20240522,111000,460291890,9040,9040,9040,9040,1
|
|
20240522,110900,460282850,9000,9000,9000,9000,5
|
|
20240522,110800,460237850,9040,9000,9040,9000,5
|
|
20240522,110700,460192770,8980,9000,9000,8980,125
|
|
20240522,110600,459069610,8980,9000,9000,8980,982
|
|
20240522,110500,450237620,8990,9000,9050,8990,6
|
|
20240522,110400,450183530,8990,8990,8990,8980,198
|
|
20240522,110300,448403710,8990,8990,8990,8990,185
|
|
20240522,110200,446740560,8990,9020,9020,8990,984
|
|
20240522,110100,437874450,9050,9020,9050,9020,43
|
|
20240522,110000,437486470,9050,9050,9050,9050,0
|
|
20240522,105900,437486470,9050,9030,9050,9020,13
|
|
20240522,105800,437369050,9060,9060,9060,9060,0
|
|
20240522,105700,437369050,9060,9020,9060,9020,263
|
|
20240522,105600,434996400,9040,9040,9040,9040,0
|
|
20240522,105500,434996400,9040,9040,9040,9040,0
|
|
20240522,105400,434996400,9040,9020,9040,9020,3
|
|
20240522,105300,434969310,9020,9020,9020,9020,406
|
|
20240522,105200,431307190,9020,9030,9030,9020,14
|
|
20240522,105100,431180900,9080,9070,9080,9030,687
|
|
20240522,105000,424969690,9070,9070,9070,9070,0
|
|
20240522,104900,424969690,9070,9070,9070,9070,0
|
|
20240522,104800,424969690,9070,9080,9080,9070,517
|
|
20240522,104700,420275830,9070,9070,9070,9070,50
|
|
20240522,104600,419822330,9100,9090,9100,9090,334
|
|
20240522,104500,416785270,9080,9040,9080,9040,858
|
|
20240522,104400,409007610,9040,9020,9040,9020,216
|
|
20240522,104300,407055260,9020,9010,9020,9010,214
|
|
20240522,104200,405126980,9010,9010,9010,9010,5
|
|
20240522,104100,405081930,9010,9010,9010,9010,2
|
|
20240522,104000,405063910,9010,9010,9010,9010,0
|
|
20240522,103900,405063910,9010,9010,9010,8970,584
|
|
20240522,103800,399814350,8970,9000,9000,8970,977
|
|
20240522,103700,391044240,9010,9010,9010,9010,2
|
|
20240522,103600,391026220,9020,8990,9020,8990,15
|
|
20240522,103500,390891340,9020,9000,9020,8990,1011
|
|
20240522,103400,381792420,9010,9010,9020,9010,335
|
|
20240522,103300,378772090,8990,8980,9000,8980,89
|
|
20240522,103200,377971130,8980,9040,9040,8970,466
|
|
20240522,103100,373783090,9010,9050,9050,9000,16
|
|
20240522,103000,373638470,9000,9020,9020,9000,150
|
|
20240522,102900,372285740,9020,9020,9020,9020,0
|
|
20240522,102800,372285740,9020,9020,9020,9020,114
|
|
20240522,102700,371257460,9050,9050,9050,9050,7
|
|
20240522,102600,371194110,9050,9050,9050,9050,1
|
|
20240522,102500,371185060,9050,9050,9050,9050,1
|
|
20240522,102400,371176010,9020,9040,9040,9020,25
|
|
20240522,102300,370950310,9040,9040,9040,9040,0
|
|
20240522,102200,370950310,9040,9040,9040,9040,177
|
|
20240522,102100,369350230,9030,8980,9030,8980,147
|
|
20240522,102000,368025820,8970,8970,8970,8970,14
|
|
20240522,101900,367900240,8960,9020,9020,8960,1349
|
|
20240522,101800,355797110,9050,9050,9050,9050,4
|
|
20240522,101700,355760910,9060,9030,9060,9030,84
|
|
20240522,101600,355002240,9030,9030,9030,9030,50
|
|
20240522,101500,354550740,9030,9030,9030,9030,0
|
|
20240522,101400,354550740,9030,9020,9030,9020,40
|
|
20240522,101300,354189550,9030,9030,9030,9030,2
|
|
20240522,101200,354171490,9010,9030,9030,9010,362
|
|
20240522,101100,350904080,9030,9030,9030,9030,0
|
|
20240522,101000,350904080,9030,9030,9030,9030,0
|
|
20240522,100900,350904080,9030,9060,9060,9030,7
|
|
20240522,100800,350840840,9050,9050,9050,9050,119
|
|
20240522,100700,349763890,9030,9030,9030,9030,492
|
|
20240522,100600,345321130,9030,8970,9030,8970,201
|
|
20240522,100500,343518100,8970,9000,9030,8970,2078
|
|
20240522,100400,324832850,9000,9000,9000,9000,14
|
|
20240522,100300,324706850,9000,9020,9030,9000,714
|
|
20240522,100200,318262870,9020,9020,9020,9020,29
|
|
20240522,100100,318001290,9030,9030,9030,9030,0
|
|
20240522,100000,318001290,9030,9000,9030,9000,365
|
|
20240522,095900,314715990,9000,9000,9000,8990,1709
|
|
20240522,095800,299338550,8990,8990,9000,8990,500
|
|
20240522,095700,294841550,9000,8990,9000,8990,85
|
|
20240522,095600,294077150,8990,8990,8990,8960,336
|
|
20240522,095500,291057150,9000,8960,9000,8950,91
|
|
20240522,095400,290242260,9000,8960,9000,8960,160
|
|
20240522,095300,288804620,9000,9000,9000,9000,0
|
|
20240522,095200,288804620,9000,8970,9020,8950,2232
|
|
20240522,095100,268797560,8970,8960,8970,8960,1611
|
|
20240522,095000,254356160,8960,8960,8970,8960,228
|
|
20240522,094900,252313250,8960,8980,8980,8960,975
|
|
20240522,094800,243573360,8980,9030,9030,8980,156
|
|
20240522,094700,242169880,9030,8980,9030,8980,286
|
|
20240522,094600,239601500,8980,8980,8980,8980,234
|
|
20240522,094500,237500180,8980,9000,9000,8980,1410
|
|
20240522,094400,224834800,8990,8990,8990,8990,608
|
|
20240522,094300,219368880,8990,9020,9020,8990,1044
|
|
20240522,094200,209970290,9040,9020,9040,9020,4
|
|
20240522,094100,209934190,9020,9020,9020,9020,0
|
|
20240522,094000,209934190,9020,9050,9050,9020,1135
|
|
20240522,093900,199696160,9020,9010,9020,9010,141
|
|
20240522,093800,198425340,9050,9010,9050,9010,130
|
|
20240522,093700,197250040,9000,9000,9000,9000,303
|
|
20240522,093600,194523040,9000,9010,9010,9000,154
|
|
20240522,093500,193136480,9010,9030,9030,9010,1207
|
|
20240522,093400,182244910,9040,9040,9040,9040,152
|
|
20240522,093300,180870830,9040,9040,9040,9040,58
|
|
20240522,093200,180346510,9030,9030,9030,9030,15
|
|
20240522,093100,180211060,9040,9030,9050,9030,574
|
|
20240522,093000,175020140,9050,9050,9050,9030,400
|
|
20240522,092900,171402140,9050,9020,9050,9020,111
|
|
20240522,092800,170400890,9020,9020,9020,9020,200
|
|
20240522,092700,168596890,9020,9070,9070,9020,183
|
|
20240522,092600,166943730,9070,9060,9070,9010,1212
|
|
20240522,092500,155963350,9060,9020,9060,9010,204
|
|
20240522,092400,154120120,9020,9030,9090,9020,1226
|
|
20240522,092300,143025940,9030,9030,9030,9030,1
|
|
20240522,092200,143016910,9030,9030,9030,9030,1
|
|
20240522,092100,143007880,9090,9050,9090,9040,162
|
|
20240522,092000,141542550,9010,9040,9050,9010,934
|
|
20240522,091900,133104190,9040,9010,9040,9010,508
|
|
20240522,091800,128526940,9040,9010,9040,9000,2163
|
|
20240522,091700,109037490,9010,8990,9010,8990,93
|
|
20240522,091600,108200960,8990,9050,9050,8990,2542
|
|
20240522,091500,85277900,9050,9050,9050,9050,260
|
|
20240522,091400,82924900,9050,9060,9090,9050,1388
|
|
20240522,091300,70360600,9050,9110,9110,9050,1853
|
|
20240522,091200,53519220,9110,9120,9120,9110,319
|
|
20240522,091100,50613120,9130,9130,9130,9120,375
|
|
20240522,091000,47193070,9140,9120,9140,9110,204
|
|
20240522,090900,45332290,9120,9150,9150,9120,182
|
|
20240522,090800,43668790,9160,9160,9160,9160,1
|
|
20240522,090700,43659630,9180,9120,9180,9110,157
|
|
20240522,090600,42225780,9180,9130,9180,9130,204
|
|
20240522,090500,40359550,9120,9090,9120,9080,1813
|
|
20240522,090400,23874940,9100,9100,9100,9100,237
|
|
20240522,090300,21718240,9100,9140,9140,9090,170
|
|
20240522,090200,20172650,9090,9150,9150,9090,11
|
|
20240522,090100,20072060,9090,9110,9120,9090,910
|
|
20240522,090000,11783210,9130,9190,9190,9130,1285
|