640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,193700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,193600,1020694790,2455,2455,2455,2455,0
|
|
20240522,193500,1020694790,2455,2455,2455,2455,0
|
|
20240522,193400,1020694790,2455,2455,2455,2455,0
|
|
20240522,193300,1020694790,2455,2455,2455,2455,0
|
|
20240522,193200,1020694790,2455,2455,2455,2455,0
|
|
20240522,193100,1020694790,2455,2455,2455,2455,0
|
|
20240522,193000,1020694790,2455,2455,2455,2455,0
|
|
20240522,192900,1020694790,2455,2455,2455,2455,0
|
|
20240522,192800,1020694790,2455,2455,2455,2455,0
|
|
20240522,192700,1020694790,2455,2455,2455,2455,0
|
|
20240522,192600,1020694790,2455,2455,2455,2455,0
|
|
20240522,192500,1020694790,2455,2455,2455,2455,0
|
|
20240522,192400,1020694790,2455,2455,2455,2455,0
|
|
20240522,192300,1020694790,2455,2455,2455,2455,0
|
|
20240522,192200,1020694790,2455,2455,2455,2455,0
|
|
20240522,192100,1020694790,2455,2455,2455,2455,0
|
|
20240522,192000,1020694790,2455,2455,2455,2455,0
|
|
20240522,191900,1020694790,2455,2455,2455,2455,0
|
|
20240522,191800,1020694790,2455,2455,2455,2455,0
|
|
20240522,191700,1020694790,2455,2455,2455,2455,0
|
|
20240522,191600,1020694790,2455,2455,2455,2455,0
|
|
20240522,191500,1020694790,2455,2455,2455,2455,0
|
|
20240522,191400,1020694790,2455,2455,2455,2455,0
|
|
20240522,191300,1020694790,2455,2455,2455,2455,0
|
|
20240522,191200,1020694790,2455,2455,2455,2455,0
|
|
20240522,191100,1020694790,2455,2455,2455,2455,0
|
|
20240522,191000,1020694790,2455,2455,2455,2455,0
|
|
20240522,190900,1020694790,2455,2455,2455,2455,0
|
|
20240522,190800,1020694790,2455,2455,2455,2455,0
|
|
20240522,190700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,190600,1020694790,2455,2455,2455,2455,0
|
|
20240522,190500,1020694790,2455,2455,2455,2455,0
|
|
20240522,190400,1020694790,2455,2455,2455,2455,0
|
|
20240522,190300,1020694790,2455,2455,2455,2455,0
|
|
20240522,190200,1020694790,2455,2455,2455,2455,0
|
|
20240522,190100,1020694790,2455,2455,2455,2455,0
|
|
20240522,190000,1020694790,2455,2455,2455,2455,0
|
|
20240522,185900,1020694790,2455,2455,2455,2455,0
|
|
20240522,185800,1020694790,2455,2455,2455,2455,0
|
|
20240522,185700,1020694790,2455,2455,2455,2455,0
|
|
20240522,185600,1020694790,2455,2455,2455,2455,0
|
|
20240522,185500,1020694790,2455,2455,2455,2455,0
|
|
20240522,185400,1020694790,2455,2455,2455,2455,0
|
|
20240522,185300,1020694790,2455,2455,2455,2455,0
|
|
20240522,185200,1020694790,2455,2455,2455,2455,0
|
|
20240522,185100,1020694790,2455,2455,2455,2455,0
|
|
20240522,185000,1020694790,2455,2455,2455,2455,0
|
|
20240522,184900,1020694790,2455,2455,2455,2455,0
|
|
20240522,184800,1020694790,2455,2455,2455,2455,0
|
|
20240522,184700,1020694790,2455,2455,2455,2455,0
|
|
20240522,184600,1020694790,2455,2455,2455,2455,0
|
|
20240522,184500,1020694790,2455,2455,2455,2455,0
|
|
20240522,184400,1020694790,2455,2455,2455,2455,0
|
|
20240522,184300,1020694790,2455,2455,2455,2455,0
|
|
20240522,184200,1020694790,2455,2455,2455,2455,0
|
|
20240522,184100,1020694790,2455,2455,2455,2455,0
|
|
20240522,184000,1020694790,2455,2455,2455,2455,0
|
|
20240522,183900,1020694790,2455,2455,2455,2455,0
|
|
20240522,183800,1020694790,2455,2455,2455,2455,0
|
|
20240522,183700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,183600,1020694790,2455,2455,2455,2455,0
|
|
20240522,183500,1020694790,2455,2455,2455,2455,0
|
|
20240522,183400,1020694790,2455,2455,2455,2455,0
|
|
20240522,183300,1020694790,2455,2455,2455,2455,0
|
|
20240522,183200,1020694790,2455,2455,2455,2455,0
|
|
20240522,183100,1020694790,2455,2455,2455,2455,0
|
|
20240522,183000,1020694790,2455,2455,2455,2455,0
|
|
20240522,182900,1020694790,2455,2455,2455,2455,0
|
|
20240522,182800,1020694790,2455,2455,2455,2455,0
|
|
20240522,182700,1020694790,2455,2455,2455,2455,0
|
|
20240522,182600,1020694790,2455,2455,2455,2455,0
|
|
20240522,182500,1020694790,2455,2455,2455,2455,0
|
|
20240522,182400,1020694790,2455,2455,2455,2455,0
|
|
20240522,182300,1020694790,2455,2455,2455,2455,0
|
|
20240522,182200,1020694790,2455,2455,2455,2455,0
|
|
20240522,182100,1020694790,2455,2455,2455,2455,0
|
|
20240522,182000,1020694790,2455,2455,2455,2455,0
|
|
20240522,181900,1020694790,2455,2455,2455,2455,0
|
|
20240522,181800,1020694790,2455,2455,2455,2455,0
|
|
20240522,181700,1020694790,2455,2455,2455,2455,0
|
|
20240522,181600,1020694790,2455,2455,2455,2455,0
|
|
20240522,181500,1020694790,2455,2455,2455,2455,0
|
|
20240522,181400,1020694790,2455,2455,2455,2455,0
|
|
20240522,181300,1020694790,2455,2455,2455,2455,0
|
|
20240522,181200,1020694790,2455,2455,2455,2455,0
|
|
20240522,181100,1020694790,2455,2455,2455,2455,0
|
|
20240522,181000,1020694790,2455,2455,2455,2455,0
|
|
20240522,180900,1020694790,2455,2455,2455,2455,0
|
|
20240522,180800,1020694790,2455,2455,2455,2455,0
|
|
20240522,180700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,180600,1020694790,2455,2455,2455,2455,0
|
|
20240522,180500,1020694790,2455,2455,2455,2455,0
|
|
20240522,180400,1020694790,2455,2455,2455,2455,0
|
|
20240522,180300,1020694790,2455,2455,2455,2455,0
|
|
20240522,180200,1020694790,2455,2455,2455,2455,0
|
|
20240522,180100,1020694790,2455,2455,2455,2455,0
|
|
20240522,180000,1020694790,2455,2455,2455,2455,0
|
|
20240522,175900,1020694790,2455,2455,2455,2455,0
|
|
20240522,175800,1020694790,2455,2455,2455,2455,0
|
|
20240522,175700,1020694790,2455,2455,2455,2455,0
|
|
20240522,175600,1020694790,2455,2455,2455,2455,0
|
|
20240522,175500,1020694790,2455,2455,2455,2455,0
|
|
20240522,175400,1020694790,2455,2455,2455,2455,0
|
|
20240522,175300,1020694790,2455,2455,2455,2455,0
|
|
20240522,175200,1020694790,2455,2455,2455,2455,0
|
|
20240522,175100,1020694790,2455,2455,2455,2455,0
|
|
20240522,175000,1020694790,2455,2455,2455,2455,0
|
|
20240522,174900,1020694790,2455,2455,2455,2455,0
|
|
20240522,174800,1020694790,2455,2455,2455,2455,0
|
|
20240522,174700,1020694790,2455,2455,2455,2455,0
|
|
20240522,174600,1020694790,2455,2455,2455,2455,0
|
|
20240522,174500,1020694790,2455,2455,2455,2455,0
|
|
20240522,174400,1020694790,2455,2455,2455,2455,0
|
|
20240522,174300,1020694790,2455,2455,2455,2455,0
|
|
20240522,174200,1020694790,2455,2455,2455,2455,0
|
|
20240522,174100,1020694790,2455,2455,2455,2455,0
|
|
20240522,174000,1020694790,2455,2455,2455,2455,0
|
|
20240522,173900,1020694790,2455,2455,2455,2455,0
|
|
20240522,173800,1020694790,2455,2455,2455,2455,0
|
|
20240522,173700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,173600,1020694790,2455,2455,2455,2455,0
|
|
20240522,173500,1020694790,2455,2455,2455,2455,0
|
|
20240522,173400,1020694790,2455,2455,2455,2455,0
|
|
20240522,173300,1020694790,2455,2455,2455,2455,0
|
|
20240522,173200,1020694790,2455,2455,2455,2455,0
|
|
20240522,173100,1020694790,2455,2455,2455,2455,0
|
|
20240522,173000,1020694790,2455,2455,2455,2455,0
|
|
20240522,172900,1020694790,2455,2455,2455,2455,0
|
|
20240522,172800,1020694790,2455,2455,2455,2455,0
|
|
20240522,172700,1020694790,2455,2455,2455,2455,0
|
|
20240522,172600,1020694790,2455,2455,2455,2455,0
|
|
20240522,172500,1020694790,2455,2455,2455,2455,0
|
|
20240522,172400,1020694790,2455,2455,2455,2455,0
|
|
20240522,172300,1020694790,2455,2455,2455,2455,0
|
|
20240522,172200,1020694790,2455,2455,2455,2455,0
|
|
20240522,172100,1020694790,2455,2455,2455,2455,0
|
|
20240522,172000,1020694790,2455,2455,2455,2455,0
|
|
20240522,171900,1020694790,2455,2455,2455,2455,0
|
|
20240522,171800,1020694790,2455,2455,2455,2455,0
|
|
20240522,171700,1020694790,2455,2455,2455,2455,0
|
|
20240522,171600,1020694790,2455,2455,2455,2455,0
|
|
20240522,171500,1020694790,2455,2455,2455,2455,0
|
|
20240522,171400,1020694790,2455,2455,2455,2455,0
|
|
20240522,171300,1020694790,2455,2455,2455,2455,0
|
|
20240522,171200,1020694790,2455,2455,2455,2455,0
|
|
20240522,171100,1020694790,2455,2455,2455,2455,0
|
|
20240522,171000,1020694790,2455,2455,2455,2455,0
|
|
20240522,170900,1020694790,2455,2455,2455,2455,0
|
|
20240522,170800,1020694790,2455,2455,2455,2455,0
|
|
20240522,170700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,170600,1020694790,2455,2455,2455,2455,0
|
|
20240522,170500,1020694790,2455,2455,2455,2455,0
|
|
20240522,170400,1020694790,2455,2455,2455,2455,0
|
|
20240522,170300,1020694790,2455,2455,2455,2455,0
|
|
20240522,170200,1020694790,2455,2455,2455,2455,0
|
|
20240522,170100,1020694790,2455,2455,2455,2455,0
|
|
20240522,170000,1020694790,2455,2455,2455,2455,0
|
|
20240522,165900,1020694790,2455,2455,2455,2455,0
|
|
20240522,165800,1020694790,2455,2455,2455,2455,0
|
|
20240522,165700,1020694790,2455,2455,2455,2455,0
|
|
20240522,165600,1020694790,2455,2455,2455,2455,0
|
|
20240522,165500,1020694790,2455,2455,2455,2455,0
|
|
20240522,165400,1020694790,2455,2455,2455,2455,0
|
|
20240522,165300,1020694790,2455,2455,2455,2455,0
|
|
20240522,165200,1020694790,2455,2455,2455,2455,0
|
|
20240522,165100,1020694790,2455,2455,2455,2455,0
|
|
20240522,165000,1020694790,2455,2455,2455,2455,0
|
|
20240522,164900,1020694790,2455,2455,2455,2455,0
|
|
20240522,164800,1020694790,2455,2455,2455,2455,0
|
|
20240522,164700,1020694790,2455,2455,2455,2455,0
|
|
20240522,164600,1020694790,2455,2455,2455,2455,0
|
|
20240522,164500,1020694790,2455,2455,2455,2455,0
|
|
20240522,164400,1020694790,2455,2455,2455,2455,0
|
|
20240522,164300,1020694790,2455,2455,2455,2455,0
|
|
20240522,164200,1020694790,2455,2455,2455,2455,0
|
|
20240522,164100,1020694790,2455,2455,2455,2455,0
|
|
20240522,164000,1020694790,2455,2455,2455,2455,0
|
|
20240522,163900,1020694790,2455,2455,2455,2455,0
|
|
20240522,163800,1020694790,2455,2455,2455,2455,0
|
|
20240522,163700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,163600,1020694790,2455,2455,2455,2455,0
|
|
20240522,163500,1020694790,2455,2455,2455,2455,0
|
|
20240522,163400,1020694790,2455,2455,2455,2455,0
|
|
20240522,163300,1020694790,2455,2455,2455,2455,0
|
|
20240522,163200,1020694790,2455,2455,2455,2455,0
|
|
20240522,163100,1020694790,2455,2455,2455,2455,0
|
|
20240522,163000,1020694790,2455,2455,2455,2455,0
|
|
20240522,162900,1020694790,2455,2455,2455,2455,0
|
|
20240522,162800,1020694790,2455,2455,2455,2455,0
|
|
20240522,162700,1020694790,2455,2455,2455,2455,0
|
|
20240522,162600,1020694790,2455,2455,2455,2455,0
|
|
20240522,162500,1020694790,2455,2455,2455,2455,0
|
|
20240522,162400,1020694790,2455,2455,2455,2455,0
|
|
20240522,162300,1020694790,2455,2455,2455,2455,0
|
|
20240522,162200,1020694790,2455,2455,2455,2455,0
|
|
20240522,162100,1020694790,2455,2455,2455,2455,0
|
|
20240522,162000,1020694790,2455,2455,2455,2455,0
|
|
20240522,161900,1020694790,2455,2455,2455,2455,0
|
|
20240522,161800,1020694790,2455,2455,2455,2455,0
|
|
20240522,161700,1020694790,2455,2455,2455,2455,0
|
|
20240522,161600,1020694790,2455,2455,2455,2455,0
|
|
20240522,161500,1020694790,2455,2455,2455,2455,0
|
|
20240522,161400,1020694790,2455,2455,2455,2455,0
|
|
20240522,161300,1020694790,2455,2455,2455,2455,0
|
|
20240522,161200,1020694790,2455,2455,2455,2455,0
|
|
20240522,161100,1020694790,2455,2455,2455,2455,0
|
|
20240522,161000,1020694790,2455,2455,2455,2455,0
|
|
20240522,160900,1020694790,2455,2455,2455,2455,0
|
|
20240522,160800,1020694790,2455,2455,2455,2455,0
|
|
20240522,160700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,160600,1020694790,2455,2455,2455,2455,0
|
|
20240522,160500,1020694790,2455,2455,2455,2455,0
|
|
20240522,160400,1020694790,2455,2455,2455,2455,0
|
|
20240522,160300,1020694790,2455,2455,2455,2455,0
|
|
20240522,160200,1020694790,2455,2455,2455,2455,0
|
|
20240522,160100,1020694790,2455,2455,2455,2455,0
|
|
20240522,160000,1020694790,2455,2455,2455,2455,0
|
|
20240522,155900,1020694790,2455,2455,2455,2455,0
|
|
20240522,155800,1020694790,2455,2455,2455,2455,0
|
|
20240522,155700,1020694790,2455,2455,2455,2455,0
|
|
20240522,155600,1020694790,2455,2455,2455,2455,0
|
|
20240522,155500,1020694790,2455,2455,2455,2455,0
|
|
20240522,155400,1020694790,2455,2455,2455,2455,0
|
|
20240522,155300,1020694790,2455,2455,2455,2455,0
|
|
20240522,155200,1020694790,2455,2455,2455,2455,0
|
|
20240522,155100,1020694790,2455,2455,2455,2455,0
|
|
20240522,155000,1020694790,2455,2455,2455,2455,0
|
|
20240522,154900,1020694790,2455,2455,2455,2455,0
|
|
20240522,154800,1020694790,2455,2455,2455,2455,0
|
|
20240522,154700,1020694790,2455,2455,2455,2455,0
|
|
20240522,154600,1020694790,2455,2455,2455,2455,0
|
|
20240522,154500,1020694790,2455,2455,2455,2455,0
|
|
20240522,154400,1020694790,2455,2455,2455,2455,0
|
|
20240522,154300,1020694790,2455,2455,2455,2455,0
|
|
20240522,154200,1020694790,2455,2455,2455,2455,0
|
|
20240522,154100,1020694790,2455,2455,2455,2455,0
|
|
20240522,154000,1020694790,2455,2455,2455,2455,0
|
|
20240522,153900,1020694790,2455,2455,2455,2455,0
|
|
20240522,153800,1020694790,2455,2455,2455,2455,0
|
|
20240522,153700,1020694790,2455,2455,2455,2455,13979
|
|
20240522,153600,1020694790,2455,2455,2455,2455,0
|
|
20240522,153500,1020694790,2455,2455,2455,2455,0
|
|
20240522,153400,1020694790,2455,2455,2455,2455,0
|
|
20240522,153300,1020694790,2455,2455,2455,2455,0
|
|
20240522,153200,1020694790,2455,2455,2455,2455,0
|
|
20240522,153100,1020694790,2455,2455,2455,2455,0
|
|
20240522,153000,1020694790,2455,2455,2455,2455,13979
|
|
20240522,152900,986376345,2455,2455,2455,2455,0
|
|
20240522,152800,986376345,2455,2455,2455,2455,0
|
|
20240522,152700,986376345,2455,2455,2455,2455,0
|
|
20240522,152600,986376345,2455,2455,2455,2455,0
|
|
20240522,152500,986376345,2455,2455,2455,2455,0
|
|
20240522,152400,986376345,2455,2455,2455,2455,0
|
|
20240522,152300,986376345,2455,2455,2455,2455,0
|
|
20240522,152200,986376345,2455,2455,2455,2455,0
|
|
20240522,152100,986376345,2455,2455,2455,2455,0
|
|
20240522,152000,986376345,2455,2455,2455,2455,0
|
|
20240522,151900,986376345,2455,2455,2455,2450,361
|
|
20240522,151800,985490240,2455,2460,2460,2455,51
|
|
20240522,151700,985365030,2450,2455,2460,2450,3123
|
|
20240522,151600,977704505,2450,2460,2460,2450,1601
|
|
20240522,151500,973777140,2450,2455,2460,2450,3687
|
|
20240522,151400,964725760,2460,2460,2460,2455,3312
|
|
20240522,151300,956593275,2460,2460,2460,2455,511
|
|
20240522,151200,955338715,2460,2460,2460,2460,0
|
|
20240522,151100,955338715,2460,2460,2460,2460,1354
|
|
20240522,151000,952007875,2460,2460,2460,2460,1
|
|
20240522,150900,952005415,2465,2455,2465,2455,9456
|
|
20240522,150800,928747035,2455,2455,2455,2455,1082
|
|
20240522,150700,926090725,2455,2460,2460,2455,5245
|
|
20240522,150600,913214230,2455,2460,2460,2455,540
|
|
20240522,150500,911886030,2460,2455,2460,2455,33
|
|
20240522,150400,911805005,2455,2455,2455,2455,1550
|
|
20240522,150300,907999755,2460,2460,2460,2460,38
|
|
20240522,150200,907906275,2455,2460,2465,2450,2052
|
|
20240522,150100,902867800,2465,2460,2465,2460,37
|
|
20240522,150000,902776760,2460,2465,2470,2460,187
|
|
20240522,145900,902316665,2465,2465,2465,2455,11249
|
|
20240522,145800,874679275,2465,2465,2465,2455,4180
|
|
20240522,145700,864392520,2465,2465,2465,2460,2102
|
|
20240522,145600,859221095,2465,2470,2470,2465,6
|
|
20240522,145500,859206280,2470,2470,2470,2470,21
|
|
20240522,145400,859154410,2465,2460,2465,2455,5745
|
|
20240522,145300,845004845,2460,2460,2460,2460,901
|
|
20240522,145200,842788385,2465,2460,2465,2460,43
|
|
20240522,145100,842682585,2460,2460,2460,2460,1551
|
|
20240522,145000,838867125,2465,2460,2465,2460,800
|
|
20240522,144900,836898625,2465,2465,2465,2465,500
|
|
20240522,144800,835666125,2465,2460,2465,2450,135
|
|
20240522,144700,835334255,2460,2460,2460,2460,623
|
|
20240522,144600,833801675,2460,2460,2460,2450,26930
|
|
20240522,144500,767770575,2465,2465,2465,2465,1
|
|
20240522,144400,767768110,2460,2460,2460,2460,33
|
|
20240522,144300,767686930,2460,2465,2465,2460,274
|
|
20240522,144200,767012885,2460,2460,2460,2460,821
|
|
20240522,144100,764993225,2460,2465,2465,2460,818
|
|
20240522,144000,762980935,2465,2465,2465,2460,2803
|
|
20240522,143900,756083040,2465,2465,2465,2460,485
|
|
20240522,143800,754889015,2465,2460,2465,2460,1919
|
|
20240522,143700,750168255,2465,2465,2465,2460,5
|
|
20240522,143600,750155940,2465,2465,2465,2460,652
|
|
20240522,143500,748552005,2460,2465,2465,2460,989
|
|
20240522,143400,746116555,2465,2465,2465,2460,235
|
|
20240522,143300,745538430,2465,2465,2465,2455,382
|
|
20240522,143200,744600560,2465,2460,2465,2460,3329
|
|
20240522,143100,736406215,2465,2470,2470,2465,397
|
|
20240522,143000,735427495,2470,2470,2470,2465,277
|
|
20240522,142900,734744555,2470,2470,2470,2465,53
|
|
20240522,142800,734613680,2465,2465,2465,2465,0
|
|
20240522,142700,734613680,2465,2470,2475,2465,3225
|
|
20240522,142600,726663905,2470,2470,2470,2470,101
|
|
20240522,142500,726414435,2475,2470,2475,2465,893
|
|
20240522,142400,724208790,2465,2465,2470,2465,540
|
|
20240522,142300,722877685,2465,2465,2470,2465,106
|
|
20240522,142200,722616390,2465,2465,2465,2465,50
|
|
20240522,142100,722493140,2465,2460,2465,2460,132
|
|
20240522,142000,722168320,2460,2460,2460,2460,0
|
|
20240522,141900,722168320,2460,2460,2460,2460,0
|
|
20240522,141800,722168320,2460,2460,2460,2460,1400
|
|
20240522,141700,718724320,2460,2460,2460,2460,1313
|
|
20240522,141600,715494340,2460,2465,2465,2460,1545
|
|
20240522,141500,711686140,2465,2465,2465,2465,5
|
|
20240522,141400,711673815,2465,2465,2465,2465,14
|
|
20240522,141300,711639305,2465,2465,2465,2465,0
|
|
20240522,141200,711639305,2465,2465,2465,2465,13
|
|
20240522,141100,711607260,2465,2465,2465,2465,2
|
|
20240522,141000,711602330,2465,2465,2465,2465,1
|
|
20240522,140900,711599865,2470,2465,2470,2460,6582
|
|
20240522,140800,695408130,2465,2465,2465,2465,168
|
|
20240522,140700,694994010,2465,2465,2465,2465,106
|
|
20240522,140600,694732720,2465,2465,2465,2465,616
|
|
20240522,140500,693214280,2465,2465,2465,2465,0
|
|
20240522,140400,693214280,2465,2465,2465,2465,209
|
|
20240522,140300,692699095,2465,2470,2470,2465,371
|
|
20240522,140200,691783575,2470,2465,2470,2465,26
|
|
20240522,140100,691719480,2465,2465,2465,2465,405
|
|
20240522,140000,690721155,2460,2460,2460,2460,0
|
|
20240522,135900,690721155,2460,2475,2475,2460,2120
|
|
20240522,135800,685497370,2470,2470,2475,2470,1102
|
|
20240522,135700,682775425,2470,2470,2470,2470,8
|
|
20240522,135600,682755665,2470,2470,2470,2470,0
|
|
20240522,135500,682755665,2470,2470,2470,2470,0
|
|
20240522,135400,682755665,2470,2470,2470,2470,2396
|
|
20240522,135300,676837545,2470,2470,2470,2470,300
|
|
20240522,135200,676096545,2475,2475,2475,2475,0
|
|
20240522,135100,676096545,2475,2470,2475,2470,464
|
|
20240522,135000,674950445,2470,2475,2475,2470,149
|
|
20240522,134900,674581915,2475,2470,2475,2470,220
|
|
20240522,134800,674038415,2470,2470,2470,2470,900
|
|
20240522,134700,671815415,2475,2475,2475,2475,50
|
|
20240522,134600,671691665,2475,2475,2475,2475,0
|
|
20240522,134500,671691665,2475,2475,2475,2475,0
|
|
20240522,134400,671691665,2475,2475,2475,2475,100
|
|
20240522,134300,671444165,2470,2470,2470,2470,164
|
|
20240522,134200,671039085,2475,2475,2475,2475,0
|
|
20240522,134100,671039085,2475,2475,2475,2465,696
|
|
20240522,134000,669318190,2470,2470,2470,2470,47
|
|
20240522,133900,669202100,2470,2470,2470,2470,53
|
|
20240522,133800,669071190,2470,2470,2470,2470,0
|
|
20240522,133700,669071190,2470,2470,2470,2470,258
|
|
20240522,133600,668433930,2470,2470,2470,2470,1000
|
|
20240522,133500,665963930,2470,2470,2470,2470,531
|
|
20240522,133400,664652360,2470,2470,2470,2470,0
|
|
20240522,133300,664652360,2470,2470,2470,2470,0
|
|
20240522,133200,664652360,2470,2470,2475,2470,424
|
|
20240522,133100,663603110,2475,2470,2475,2470,31
|
|
20240522,133000,663526535,2465,2465,2470,2465,5139
|
|
20240522,132900,650856900,2465,2470,2470,2465,4045
|
|
20240522,132800,640865975,2475,2475,2475,2475,0
|
|
20240522,132700,640865975,2475,2475,2475,2475,1
|
|
20240522,132600,640863500,2470,2470,2470,2470,1052
|
|
20240522,132500,638265060,2470,2470,2470,2470,84
|
|
20240522,132400,638057580,2470,2470,2470,2470,976
|
|
20240522,132300,635646860,2470,2470,2470,2470,780
|
|
20240522,132200,633720260,2470,2475,2475,2470,3701
|
|
20240522,132100,624578765,2475,2475,2475,2475,10
|
|
20240522,132000,624554015,2475,2475,2475,2475,1140
|
|
20240522,131900,621732515,2480,2480,2480,2480,2
|
|
20240522,131800,621727555,2480,2480,2480,2480,0
|
|
20240522,131700,621727555,2480,2470,2480,2470,2001
|
|
20240522,131600,616785075,2470,2470,2470,2470,404
|
|
20240522,131500,615787195,2470,2470,2470,2470,257
|
|
20240522,131400,615152405,2485,2480,2485,2480,35
|
|
20240522,131300,615065595,2470,2470,2470,2470,0
|
|
20240522,131200,615065595,2470,2480,2480,2470,1546
|
|
20240522,131100,611235960,2480,2480,2480,2480,0
|
|
20240522,131000,611235960,2480,2480,2480,2480,0
|
|
20240522,130900,611235960,2480,2470,2485,2470,52
|
|
20240522,130800,611107005,2470,2485,2485,2470,6144
|
|
20240522,130700,595897915,2485,2485,2485,2485,0
|
|
20240522,130600,595897915,2485,2485,2485,2485,4
|
|
20240522,130500,595887975,2485,2485,2485,2485,5
|
|
20240522,130400,595875550,2485,2480,2485,2480,61
|
|
20240522,130300,595724255,2480,2480,2480,2480,0
|
|
20240522,130200,595724255,2480,2480,2480,2480,1349
|
|
20240522,130100,592378735,2485,2485,2485,2485,0
|
|
20240522,130000,592378735,2485,2485,2485,2485,0
|
|
20240522,125900,592378735,2485,2485,2485,2485,500
|
|
20240522,125800,591136235,2490,2490,2490,2490,0
|
|
20240522,125700,591136235,2490,2485,2490,2480,1200
|
|
20240522,125600,588158125,2490,2490,2490,2490,110
|
|
20240522,125500,587884225,2485,2485,2485,2485,1283
|
|
20240522,125400,584695970,2485,2485,2485,2485,62
|
|
20240522,125300,584541900,2485,2485,2485,2485,24
|
|
20240522,125200,584482260,2485,2485,2485,2485,1
|
|
20240522,125100,584479775,2485,2485,2485,2485,0
|
|
20240522,125000,584479775,2485,2485,2485,2485,0
|
|
20240522,124900,584479775,2485,2485,2485,2485,2
|
|
20240522,124800,584474805,2480,2480,2480,2480,0
|
|
20240522,124700,584474805,2480,2480,2480,2480,20
|
|
20240522,124600,584425205,2485,2485,2485,2485,100
|
|
20240522,124500,584176705,2485,2485,2485,2485,11
|
|
20240522,124400,584149370,2490,2490,2490,2490,63
|
|
20240522,124300,583992500,2490,2490,2490,2490,150
|
|
20240522,124200,583619000,2485,2485,2485,2485,20
|
|
20240522,124100,583569300,2490,2490,2490,2490,0
|
|
20240522,124000,583569300,2490,2485,2490,2485,103
|
|
20240522,123900,583313185,2485,2485,2485,2485,29
|
|
20240522,123800,583241120,2490,2490,2490,2490,40
|
|
20240522,123700,583141520,2490,2490,2490,2490,0
|
|
20240522,123600,583141520,2490,2490,2490,2490,1
|
|
20240522,123500,583139030,2490,2480,2490,2480,31
|
|
20240522,123400,583061940,2490,2485,2490,2485,366
|
|
20240522,123300,582152425,2485,2485,2485,2485,15
|
|
20240522,123200,582115150,2485,2485,2485,2485,132
|
|
20240522,123100,581787130,2485,2485,2485,2485,324
|
|
20240522,123000,580981990,2485,2485,2485,2485,256
|
|
20240522,122900,580345830,2485,2485,2485,2485,303
|
|
20240522,122800,579592875,2485,2485,2485,2485,210
|
|
20240522,122700,579071025,2485,2485,2485,2485,201
|
|
20240522,122600,578571540,2485,2485,2485,2485,0
|
|
20240522,122500,578571540,2485,2485,2485,2485,300
|
|
20240522,122400,577826040,2485,2485,2485,2485,1
|
|
20240522,122300,577823555,2480,2480,2480,2480,500
|
|
20240522,122200,576583555,2485,2485,2485,2485,0
|
|
20240522,122100,576583555,2485,2485,2485,2485,207
|
|
20240522,122000,576069160,2485,2485,2485,2485,450
|
|
20240522,121900,574950910,2485,2480,2485,2480,94
|
|
20240522,121800,574717785,2485,2485,2485,2485,81
|
|
20240522,121700,574516500,2485,2485,2485,2485,0
|
|
20240522,121600,574516500,2485,2485,2485,2485,1000
|
|
20240522,121500,572031500,2485,2485,2485,2485,0
|
|
20240522,121400,572031500,2485,2485,2485,2485,1311
|
|
20240522,121300,568773665,2485,2485,2485,2485,2
|
|
20240522,121200,568768695,2490,2490,2490,2490,0
|
|
20240522,121100,568768695,2490,2490,2490,2490,0
|
|
20240522,121000,568768695,2490,2490,2490,2490,3
|
|
20240522,120900,568761225,2490,2490,2490,2490,127
|
|
20240522,120800,568444995,2490,2490,2490,2490,7
|
|
20240522,120700,568427565,2490,2490,2490,2490,968
|
|
20240522,120600,566017245,2490,2490,2490,2490,24
|
|
20240522,120500,565957485,2490,2490,2490,2490,0
|
|
20240522,120400,565957485,2490,2490,2490,2490,0
|
|
20240522,120300,565957485,2490,2490,2490,2490,0
|
|
20240522,120200,565957485,2490,2490,2490,2490,2106
|
|
20240522,120100,560713545,2490,2480,2490,2480,638
|
|
20240522,120000,559131295,2485,2485,2485,2485,14
|
|
20240522,115900,559096505,2490,2490,2490,2490,0
|
|
20240522,115800,559096505,2490,2490,2490,2490,0
|
|
20240522,115700,559096505,2490,2490,2490,2490,0
|
|
20240522,115600,559096505,2490,2490,2490,2490,510
|
|
20240522,115500,557826605,2480,2480,2480,2480,0
|
|
20240522,115400,557826605,2480,2480,2480,2480,0
|
|
20240522,115300,557826605,2480,2480,2480,2480,500
|
|
20240522,115200,556586605,2480,2480,2480,2480,0
|
|
20240522,115100,556586605,2480,2480,2480,2480,0
|
|
20240522,115000,556586605,2480,2480,2480,2480,0
|
|
20240522,114900,556586605,2480,2480,2480,2480,0
|
|
20240522,114800,556586605,2480,2480,2480,2480,1990
|
|
20240522,114700,551651405,2490,2490,2490,2490,0
|
|
20240522,114600,551651405,2490,2485,2490,2480,12
|
|
20240522,114500,551621585,2480,2490,2490,2480,12
|
|
20240522,114400,551591805,2480,2480,2480,2480,0
|
|
20240522,114300,551591805,2480,2480,2480,2480,1100
|
|
20240522,114200,548863805,2490,2490,2490,2490,21
|
|
20240522,114100,548811515,2490,2490,2490,2490,115
|
|
20240522,114000,548525165,2490,2490,2490,2490,0
|
|
20240522,113900,548525165,2490,2490,2490,2490,0
|
|
20240522,113800,548525165,2490,2490,2490,2490,200
|
|
20240522,113700,548027165,2490,2490,2490,2490,8
|
|
20240522,113600,548007245,2485,2485,2485,2485,1306
|
|
20240522,113500,544761835,2485,2485,2485,2485,110
|
|
20240522,113400,544488485,2485,2485,2485,2485,333
|
|
20240522,113300,543660980,2485,2485,2485,2485,0
|
|
20240522,113200,543660980,2485,2485,2485,2485,0
|
|
20240522,113100,543660980,2485,2485,2485,2485,301
|
|
20240522,113000,542912995,2485,2485,2485,2485,194
|
|
20240522,112900,542430905,2485,2485,2485,2485,217
|
|
20240522,112800,541891660,2490,2490,2490,2490,0
|
|
20240522,112700,541891660,2490,2485,2490,2480,2308
|
|
20240522,112600,536163275,2490,2490,2490,2490,2
|
|
20240522,112500,536158295,2485,2485,2485,2485,100
|
|
20240522,112400,535909795,2490,2490,2490,2490,25
|
|
20240522,112300,535847545,2490,2490,2490,2490,0
|
|
20240522,112200,535847545,2490,2490,2490,2490,0
|
|
20240522,112100,535847545,2490,2485,2490,2485,11308
|
|
20240522,112000,507742140,2490,2485,2490,2485,8285
|
|
20240522,111900,487141145,2485,2480,2485,2480,51
|
|
20240522,111800,487014660,2485,2485,2485,2485,1
|
|
20240522,111700,487012175,2485,2480,2485,2480,239
|
|
20240522,111600,486419435,2480,2480,2480,2480,1215
|
|
20240522,111500,483406235,2480,2480,2480,2480,248
|
|
20240522,111400,482791195,2480,2480,2480,2480,402
|
|
20240522,111300,481794235,2480,2480,2480,2475,1968
|
|
20240522,111200,476923425,2480,2480,2485,2480,17
|
|
20240522,111100,476881260,2485,2480,2485,2475,4643
|
|
20240522,111000,465376605,2480,2480,2480,2480,501
|
|
20240522,110900,464134125,2480,2480,2480,2480,9
|
|
20240522,110800,464111805,2480,2480,2480,2480,6
|
|
20240522,110700,464096925,2480,2480,2480,2480,0
|
|
20240522,110600,464096925,2480,2480,2480,2480,8
|
|
20240522,110500,464077085,2480,2475,2480,2475,6
|
|
20240522,110400,464062230,2480,2480,2480,2480,1
|
|
20240522,110300,464059750,2480,2480,2480,2480,131
|
|
20240522,110200,463734870,2485,2480,2485,2480,33
|
|
20240522,110100,463652880,2480,2480,2480,2480,517
|
|
20240522,110000,462370720,2480,2480,2480,2480,0
|
|
20240522,105900,462370720,2480,2480,2480,2480,100
|
|
20240522,105800,462122720,2480,2480,2480,2480,100
|
|
20240522,105700,461874720,2480,2480,2480,2480,961
|
|
20240522,105600,459491440,2480,2480,2480,2480,100
|
|
20240522,105500,459243440,2480,2480,2480,2480,0
|
|
20240522,105400,459243440,2480,2480,2480,2480,2286
|
|
20240522,105300,453574160,2480,2485,2485,2480,150
|
|
20240522,105200,453201910,2485,2480,2485,2480,240
|
|
20240522,105100,452606510,2485,2485,2485,2485,104
|
|
20240522,105000,452348070,2485,2485,2485,2485,1
|
|
20240522,104900,452345585,2475,2480,2480,2475,105
|
|
20240522,104800,452085210,2480,2485,2485,2480,5621
|
|
20240522,104700,438144865,2490,2485,2490,2485,210
|
|
20240522,104600,437622380,2485,2485,2485,2485,624
|
|
20240522,104500,436071740,2485,2485,2485,2485,0
|
|
20240522,104400,436071740,2485,2485,2485,2485,0
|
|
20240522,104300,436071740,2485,2485,2485,2485,223
|
|
20240522,104200,435517585,2485,2480,2485,2480,76
|
|
20240522,104100,435328730,2490,2480,2490,2480,849
|
|
20240522,104000,433223200,2485,2480,2485,2480,2987
|
|
20240522,103900,425801545,2480,2480,2480,2480,100
|
|
20240522,103800,425553545,2480,2480,2480,2480,18
|
|
20240522,103700,425508905,2480,2480,2480,2480,103
|
|
20240522,103600,425253465,2480,2480,2480,2480,83
|
|
20240522,103500,425047625,2480,2480,2480,2480,5
|
|
20240522,103400,425035225,2485,2485,2485,2485,2
|
|
20240522,103300,425030255,2485,2485,2485,2485,168
|
|
20240522,103200,424612775,2480,2480,2480,2480,250
|
|
20240522,103100,423992775,2480,2480,2480,2480,100
|
|
20240522,103000,423744775,2480,2480,2480,2480,99
|
|
20240522,102900,423499255,2480,2480,2480,2480,1
|
|
20240522,102800,423496775,2475,2475,2475,2470,3030
|
|
20240522,102700,416010725,2475,2480,2480,2475,152
|
|
20240522,102600,415633905,2480,2480,2480,2480,2430
|
|
20240522,102500,409607505,2480,2480,2480,2480,900
|
|
20240522,102400,407375505,2475,2475,2475,2475,1250
|
|
20240522,102300,404281755,2475,2480,2485,2475,730
|
|
20240522,102200,402472855,2485,2485,2485,2485,0
|
|
20240522,102100,402472855,2485,2470,2485,2470,273
|
|
20240522,102000,401796910,2485,2485,2485,2485,1
|
|
20240522,101900,401794425,2475,2475,2475,2475,481
|
|
20240522,101800,400603950,2470,2475,2475,2470,219
|
|
20240522,101700,400062925,2480,2480,2480,2475,4747
|
|
20240522,101600,388301265,2480,2475,2480,2475,253
|
|
20240522,101500,387674155,2480,2480,2480,2480,0
|
|
20240522,101400,387674155,2480,2480,2485,2480,72
|
|
20240522,101300,387495590,2485,2485,2485,2485,0
|
|
20240522,101200,387495590,2485,2485,2485,2485,2
|
|
20240522,101100,387490620,2485,2480,2485,2480,1403
|
|
20240522,101000,384009660,2485,2485,2485,2485,505
|
|
20240522,100900,382754735,2485,2485,2485,2485,4
|
|
20240522,100800,382744795,2485,2480,2485,2480,853
|
|
20240522,100700,380628715,2480,2475,2480,2470,2628
|
|
20240522,100600,374126115,2475,2470,2475,2470,237
|
|
20240522,100500,373540555,2470,2475,2475,2470,33
|
|
20240522,100400,373459035,2475,2470,2475,2460,307
|
|
20240522,100300,372701585,2470,2470,2475,2470,5052
|
|
20240522,100200,360223130,2475,2470,2475,2470,51
|
|
20240522,100100,360097145,2475,2475,2475,2475,1
|
|
20240522,100000,360094670,2475,2475,2475,2475,53
|
|
20240522,095900,359963495,2475,2475,2475,2475,103
|
|
20240522,095800,359708570,2470,2470,2470,2470,821
|
|
20240522,095700,357680700,2470,2470,2470,2470,104
|
|
20240522,095600,357423820,2470,2470,2470,2470,12
|
|
20240522,095500,357394180,2470,2470,2470,2460,124
|
|
20240522,095400,357088900,2460,2470,2470,2460,519
|
|
20240522,095300,355811990,2470,2470,2470,2465,102
|
|
20240522,095200,355560550,2470,2465,2470,2465,3
|
|
20240522,095100,355553145,2470,2470,2470,2470,1
|
|
20240522,095000,355550675,2470,2465,2470,2460,3595
|
|
20240522,094900,346704935,2470,2470,2470,2460,348
|
|
20240522,094800,345845475,2475,2475,2475,2455,236
|
|
20240522,094700,345265455,2455,2475,2475,2455,4620
|
|
20240522,094600,333900020,2475,2475,2475,2465,3599
|
|
20240522,094500,325028465,2475,2470,2475,2470,973
|
|
20240522,094400,322625145,2480,2475,2480,2475,1077
|
|
20240522,094300,319959550,2475,2480,2480,2475,544
|
|
20240522,094200,318610935,2470,2470,2480,2470,240
|
|
20240522,094100,318017095,2470,2475,2480,2470,1223
|
|
20240522,094000,314990255,2475,2475,2475,2465,2593
|
|
20240522,093900,308585575,2470,2470,2470,2470,10
|
|
20240522,093800,308560875,2470,2470,2470,2470,4481
|
|
20240522,093700,297492805,2475,2490,2490,2475,31995
|
|
20240522,093600,218070280,2495,2495,2495,2490,2297
|
|
20240522,093500,212350225,2495,2490,2495,2490,870
|
|
20240522,093400,210179915,2495,2495,2495,2495,522
|
|
20240522,093300,208877525,2495,2495,2495,2495,999
|
|
20240522,093200,206385020,2500,2495,2500,2495,895
|
|
20240522,093100,204151495,2500,2500,2500,2500,1
|
|
20240522,093000,204148995,2495,2480,2495,2480,3285
|
|
20240522,092900,195975960,2490,2485,2490,2485,22
|
|
20240522,092800,195921185,2480,2490,2490,2480,2653
|
|
20240522,092700,189322195,2485,2485,2485,2485,91
|
|
20240522,092600,189096060,2485,2485,2485,2485,416
|
|
20240522,092500,188062300,2490,2485,2490,2480,267
|
|
20240522,092400,187398540,2485,2480,2485,2480,2457
|
|
20240522,092300,181305175,2480,2485,2485,2480,832
|
|
20240522,092200,179241635,2485,2485,2485,2485,160
|
|
20240522,092100,178844035,2485,2485,2485,2485,0
|
|
20240522,092000,178844035,2485,2485,2490,2480,19
|
|
20240522,091900,178796855,2480,2480,2480,2480,2000
|
|
20240522,091800,173836855,2475,2480,2480,2475,3059
|
|
20240522,091700,166257415,2480,2485,2485,2480,3153
|
|
20240522,091600,158434955,2480,2485,2485,2480,3
|
|
20240522,091500,158427505,2485,2485,2485,2480,2118
|
|
20240522,091400,153172940,2485,2490,2490,2485,2176
|
|
20240522,091300,147761460,2490,2490,2490,2485,91
|
|
20240522,091200,147534875,2490,2485,2490,2485,417
|
|
20240522,091100,146496550,2490,2490,2490,2490,1188
|
|
20240522,091000,143538430,2485,2480,2485,2475,3467
|
|
20240522,090900,134945145,2475,2475,2475,2475,1141
|
|
20240522,090800,132121170,2480,2480,2480,2480,1152
|
|
20240522,090700,129264210,2480,2480,2480,2480,548
|
|
20240522,090600,127905170,2480,2485,2485,2480,521
|
|
20240522,090500,126610885,2480,2480,2480,2480,2334
|
|
20240522,090400,120822565,2480,2490,2490,2480,241
|
|
20240522,090300,120224685,2490,2475,2490,2475,1391
|
|
20240522,090200,116761320,2480,2475,2480,2470,2179
|
|
20240522,090100,111359065,2475,2495,2495,2475,4986
|
|
20240522,090000,98983090,2485,2480,2490,2480,39903
|