627 lines
32 KiB
CSV
627 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,192400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,192300,61268943228,2245,2245,2245,2245,0
|
|
20240516,192200,61268943228,2245,2245,2245,2245,0
|
|
20240516,192100,61268943228,2245,2245,2245,2245,0
|
|
20240516,192000,61268943228,2245,2245,2245,2245,0
|
|
20240516,191900,61268943228,2245,2245,2245,2245,0
|
|
20240516,191800,61268943228,2245,2245,2245,2245,0
|
|
20240516,191700,61268943228,2245,2245,2245,2245,0
|
|
20240516,191600,61268943228,2245,2245,2245,2245,0
|
|
20240516,191500,61268943228,2245,2245,2245,2245,0
|
|
20240516,191400,61268943228,2245,2245,2245,2245,0
|
|
20240516,191300,61268943228,2245,2245,2245,2245,0
|
|
20240516,191200,61268943228,2245,2245,2245,2245,0
|
|
20240516,191100,61268943228,2245,2245,2245,2245,0
|
|
20240516,191000,61268943228,2245,2245,2245,2245,0
|
|
20240516,190900,61268943228,2245,2245,2245,2245,0
|
|
20240516,190800,61268943228,2245,2245,2245,2245,0
|
|
20240516,190700,61268943228,2245,2245,2245,2245,0
|
|
20240516,190600,61268943228,2245,2245,2245,2245,0
|
|
20240516,190500,61268943228,2245,2245,2245,2245,0
|
|
20240516,190400,61268943228,2245,2245,2245,2245,0
|
|
20240516,190300,61268943228,2245,2245,2245,2245,0
|
|
20240516,190200,61268943228,2245,2245,2245,2245,0
|
|
20240516,190100,61268943228,2245,2245,2245,2245,0
|
|
20240516,190000,61268943228,2245,2245,2245,2245,0
|
|
20240516,185900,61268943228,2245,2245,2245,2245,0
|
|
20240516,185800,61268943228,2245,2245,2245,2245,0
|
|
20240516,185700,61268943228,2245,2245,2245,2245,0
|
|
20240516,185600,61268943228,2245,2245,2245,2245,0
|
|
20240516,185500,61268943228,2245,2245,2245,2245,0
|
|
20240516,185400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,185300,61268943228,2245,2245,2245,2245,0
|
|
20240516,185200,61268943228,2245,2245,2245,2245,0
|
|
20240516,185100,61268943228,2245,2245,2245,2245,0
|
|
20240516,185000,61268943228,2245,2245,2245,2245,0
|
|
20240516,184900,61268943228,2245,2245,2245,2245,0
|
|
20240516,184800,61268943228,2245,2245,2245,2245,0
|
|
20240516,184700,61268943228,2245,2245,2245,2245,0
|
|
20240516,184600,61268943228,2245,2245,2245,2245,0
|
|
20240516,184500,61268943228,2245,2245,2245,2245,0
|
|
20240516,184400,61268943228,2245,2245,2245,2245,0
|
|
20240516,184300,61268943228,2245,2245,2245,2245,0
|
|
20240516,184200,61268943228,2245,2245,2245,2245,0
|
|
20240516,184100,61268943228,2245,2245,2245,2245,0
|
|
20240516,184000,61268943228,2245,2245,2245,2245,0
|
|
20240516,183900,61268943228,2245,2245,2245,2245,0
|
|
20240516,183800,61268943228,2245,2245,2245,2245,0
|
|
20240516,183700,61268943228,2245,2245,2245,2245,0
|
|
20240516,183600,61268943228,2245,2245,2245,2245,0
|
|
20240516,183500,61268943228,2245,2245,2245,2245,0
|
|
20240516,183400,61268943228,2245,2245,2245,2245,0
|
|
20240516,183300,61268943228,2245,2245,2245,2245,0
|
|
20240516,183200,61268943228,2245,2245,2245,2245,0
|
|
20240516,183100,61268943228,2245,2245,2245,2245,0
|
|
20240516,183000,61268943228,2245,2245,2245,2245,0
|
|
20240516,182900,61268943228,2245,2245,2245,2245,0
|
|
20240516,182800,61268943228,2245,2245,2245,2245,0
|
|
20240516,182700,61268943228,2245,2245,2245,2245,0
|
|
20240516,182600,61268943228,2245,2245,2245,2245,0
|
|
20240516,182500,61268943228,2245,2245,2245,2245,0
|
|
20240516,182400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,182300,61268943228,2245,2245,2245,2245,0
|
|
20240516,182200,61268943228,2245,2245,2245,2245,0
|
|
20240516,182100,61268943228,2245,2245,2245,2245,0
|
|
20240516,182000,61268943228,2245,2245,2245,2245,0
|
|
20240516,181900,61268943228,2245,2245,2245,2245,0
|
|
20240516,181800,61268943228,2245,2245,2245,2245,0
|
|
20240516,181700,61268943228,2245,2245,2245,2245,0
|
|
20240516,181600,61268943228,2245,2245,2245,2245,0
|
|
20240516,181500,61268943228,2245,2245,2245,2245,0
|
|
20240516,181400,61268943228,2245,2245,2245,2245,0
|
|
20240516,181300,61268943228,2245,2245,2245,2245,0
|
|
20240516,181200,61268943228,2245,2245,2245,2245,0
|
|
20240516,181100,61268943228,2245,2245,2245,2245,0
|
|
20240516,181000,61268943228,2245,2245,2245,2245,0
|
|
20240516,180900,61268943228,2245,2245,2245,2245,0
|
|
20240516,180800,61268943228,2245,2245,2245,2245,0
|
|
20240516,180700,61268943228,2245,2245,2245,2245,0
|
|
20240516,180600,61268943228,2245,2245,2245,2245,0
|
|
20240516,180500,61268943228,2245,2245,2245,2245,0
|
|
20240516,180400,61268943228,2245,2245,2245,2245,0
|
|
20240516,180300,61268943228,2245,2245,2245,2245,0
|
|
20240516,180200,61268943228,2245,2245,2245,2245,0
|
|
20240516,180100,61268943228,2245,2245,2245,2245,0
|
|
20240516,180000,61268943228,2245,2245,2245,2245,0
|
|
20240516,175900,61268943228,2245,2245,2245,2245,0
|
|
20240516,175800,61268943228,2245,2245,2245,2245,0
|
|
20240516,175700,61268943228,2245,2245,2245,2245,0
|
|
20240516,175600,61268943228,2245,2245,2245,2245,0
|
|
20240516,175500,61268943228,2245,2245,2245,2245,0
|
|
20240516,175400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,175300,61268943228,2245,2245,2245,2245,0
|
|
20240516,175200,61268943228,2245,2245,2245,2245,0
|
|
20240516,175100,61268943228,2245,2245,2245,2245,0
|
|
20240516,175000,61268943228,2245,2245,2245,2245,0
|
|
20240516,174900,61268943228,2245,2245,2245,2245,0
|
|
20240516,174800,61268943228,2245,2245,2245,2245,0
|
|
20240516,174700,61268943228,2245,2245,2245,2245,0
|
|
20240516,174600,61268943228,2245,2245,2245,2245,0
|
|
20240516,174500,61268943228,2245,2245,2245,2245,0
|
|
20240516,174400,61268943228,2245,2245,2245,2245,0
|
|
20240516,174300,61268943228,2245,2245,2245,2245,0
|
|
20240516,174200,61268943228,2245,2245,2245,2245,0
|
|
20240516,174100,61268943228,2245,2245,2245,2245,0
|
|
20240516,174000,61268943228,2245,2245,2245,2245,0
|
|
20240516,173900,61268943228,2245,2245,2245,2245,0
|
|
20240516,173800,61268943228,2245,2245,2245,2245,0
|
|
20240516,173700,61268943228,2245,2245,2245,2245,0
|
|
20240516,173600,61268943228,2245,2245,2245,2245,0
|
|
20240516,173500,61268943228,2245,2245,2245,2245,0
|
|
20240516,173400,61268943228,2245,2245,2245,2245,0
|
|
20240516,173300,61268943228,2245,2245,2245,2245,0
|
|
20240516,173200,61268943228,2245,2245,2245,2245,0
|
|
20240516,173100,61268943228,2245,2245,2245,2245,0
|
|
20240516,173000,61268943228,2245,2245,2245,2245,0
|
|
20240516,172900,61268943228,2245,2245,2245,2245,0
|
|
20240516,172800,61268943228,2245,2245,2245,2245,0
|
|
20240516,172700,61268943228,2245,2245,2245,2245,0
|
|
20240516,172600,61268943228,2245,2245,2245,2245,0
|
|
20240516,172500,61268943228,2245,2245,2245,2245,0
|
|
20240516,172400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,172300,61268943228,2245,2245,2245,2245,0
|
|
20240516,172200,61268943228,2245,2245,2245,2245,0
|
|
20240516,172100,61268943228,2245,2245,2245,2245,0
|
|
20240516,172000,61268943228,2245,2245,2245,2245,0
|
|
20240516,171900,61268943228,2245,2245,2245,2245,0
|
|
20240516,171800,61268943228,2245,2245,2245,2245,0
|
|
20240516,171700,61268943228,2245,2245,2245,2245,0
|
|
20240516,171600,61268943228,2245,2245,2245,2245,0
|
|
20240516,171500,61268943228,2245,2245,2245,2245,0
|
|
20240516,171400,61268943228,2245,2245,2245,2245,0
|
|
20240516,171300,61268943228,2245,2245,2245,2245,0
|
|
20240516,171200,61268943228,2245,2245,2245,2245,0
|
|
20240516,171100,61268943228,2245,2245,2245,2245,0
|
|
20240516,171000,61268943228,2245,2245,2245,2245,0
|
|
20240516,170900,61268943228,2245,2245,2245,2245,0
|
|
20240516,170800,61268943228,2245,2245,2245,2245,0
|
|
20240516,170700,61268943228,2245,2245,2245,2245,0
|
|
20240516,170600,61268943228,2245,2245,2245,2245,0
|
|
20240516,170500,61268943228,2245,2245,2245,2245,0
|
|
20240516,170400,61268943228,2245,2245,2245,2245,0
|
|
20240516,170300,61268943228,2245,2245,2245,2245,0
|
|
20240516,170200,61268943228,2245,2245,2245,2245,0
|
|
20240516,170100,61268943228,2245,2245,2245,2245,0
|
|
20240516,170000,61268943228,2245,2245,2245,2245,0
|
|
20240516,165900,61268943228,2245,2245,2245,2245,0
|
|
20240516,165800,61268943228,2245,2245,2245,2245,0
|
|
20240516,165700,61268943228,2245,2245,2245,2245,0
|
|
20240516,165600,61268943228,2245,2245,2245,2245,0
|
|
20240516,165500,61268943228,2245,2245,2245,2245,0
|
|
20240516,165400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,165300,61268943228,2245,2245,2245,2245,0
|
|
20240516,165200,61268943228,2245,2245,2245,2245,0
|
|
20240516,165100,61268943228,2245,2245,2245,2245,0
|
|
20240516,165000,61268943228,2245,2245,2245,2245,0
|
|
20240516,164900,61268943228,2245,2245,2245,2245,0
|
|
20240516,164800,61268943228,2245,2245,2245,2245,0
|
|
20240516,164700,61268943228,2245,2245,2245,2245,0
|
|
20240516,164600,61268943228,2245,2245,2245,2245,0
|
|
20240516,164500,61268943228,2245,2245,2245,2245,0
|
|
20240516,164400,61268943228,2245,2245,2245,2245,0
|
|
20240516,164300,61268943228,2245,2245,2245,2245,0
|
|
20240516,164200,61268943228,2245,2245,2245,2245,0
|
|
20240516,164100,61268943228,2245,2245,2245,2245,0
|
|
20240516,164000,61268943228,2245,2245,2245,2245,0
|
|
20240516,163900,61268943228,2245,2245,2245,2245,0
|
|
20240516,163800,61268943228,2245,2245,2245,2245,0
|
|
20240516,163700,61268943228,2245,2245,2245,2245,0
|
|
20240516,163600,61268943228,2245,2245,2245,2245,0
|
|
20240516,163500,61268943228,2245,2245,2245,2245,0
|
|
20240516,163400,61268943228,2245,2245,2245,2245,0
|
|
20240516,163300,61268943228,2245,2245,2245,2245,0
|
|
20240516,163200,61268943228,2245,2245,2245,2245,0
|
|
20240516,163100,61268943228,2245,2245,2245,2245,0
|
|
20240516,163000,61268943228,2245,2245,2245,2245,0
|
|
20240516,162900,61268943228,2245,2245,2245,2245,0
|
|
20240516,162800,61268943228,2245,2245,2245,2245,0
|
|
20240516,162700,61268943228,2245,2245,2245,2245,0
|
|
20240516,162600,61268943228,2245,2245,2245,2245,0
|
|
20240516,162500,61268943228,2245,2245,2245,2245,0
|
|
20240516,162400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,162300,61268943228,2245,2245,2245,2245,0
|
|
20240516,162200,61268943228,2245,2245,2245,2245,0
|
|
20240516,162100,61268943228,2245,2245,2245,2245,0
|
|
20240516,162000,61268943228,2245,2245,2245,2245,0
|
|
20240516,161900,61268943228,2245,2245,2245,2245,0
|
|
20240516,161800,61268943228,2245,2245,2245,2245,0
|
|
20240516,161700,61268943228,2245,2245,2245,2245,0
|
|
20240516,161600,61268943228,2245,2245,2245,2245,0
|
|
20240516,161500,61268943228,2245,2245,2245,2245,0
|
|
20240516,161400,61268943228,2245,2245,2245,2245,0
|
|
20240516,161300,61268943228,2245,2245,2245,2245,0
|
|
20240516,161200,61268943228,2245,2245,2245,2245,0
|
|
20240516,161100,61268943228,2245,2245,2245,2245,0
|
|
20240516,161000,61268943228,2245,2245,2245,2245,0
|
|
20240516,160900,61268943228,2245,2245,2245,2245,0
|
|
20240516,160800,61268943228,2245,2245,2245,2245,0
|
|
20240516,160700,61268943228,2245,2245,2245,2245,0
|
|
20240516,160600,61268943228,2245,2245,2245,2245,0
|
|
20240516,160500,61268943228,2245,2245,2245,2245,0
|
|
20240516,160400,61268943228,2245,2245,2245,2245,0
|
|
20240516,160300,61268943228,2245,2245,2245,2245,0
|
|
20240516,160200,61268943228,2245,2245,2245,2245,0
|
|
20240516,160100,61268943228,2245,2245,2245,2245,0
|
|
20240516,160000,61268943228,2245,2245,2245,2245,0
|
|
20240516,155900,61268943228,2245,2245,2245,2245,0
|
|
20240516,155800,61268943228,2245,2245,2245,2245,0
|
|
20240516,155700,61268943228,2245,2245,2245,2245,0
|
|
20240516,155600,61268943228,2245,2245,2245,2245,0
|
|
20240516,155500,61268943228,2245,2245,2245,2245,0
|
|
20240516,155400,61268943228,2245,2245,2245,2245,236081
|
|
20240516,155300,61268943228,2245,2245,2245,2245,0
|
|
20240516,155200,61268943228,2245,2245,2245,2245,0
|
|
20240516,155100,61268943228,2245,2245,2245,2245,0
|
|
20240516,155000,61268943228,2245,2245,2245,2245,0
|
|
20240516,154900,61268943228,2245,2245,2245,2245,0
|
|
20240516,154800,61268943228,2245,2245,2245,2245,0
|
|
20240516,154700,61268943228,2245,2245,2245,2245,0
|
|
20240516,154600,61268943228,2245,2245,2245,2245,0
|
|
20240516,154500,61268943228,2245,2245,2245,2245,0
|
|
20240516,154400,61268943228,2245,2245,2245,2245,0
|
|
20240516,154300,61268943228,2245,2245,2245,2245,0
|
|
20240516,154200,61268943228,2245,2245,2245,2245,0
|
|
20240516,154100,61268943228,2245,2245,2245,2245,0
|
|
20240516,154000,61268943228,2245,2245,2245,2245,0
|
|
20240516,153900,61268943228,2245,2245,2245,2245,0
|
|
20240516,153800,61268943228,2245,2245,2245,2245,0
|
|
20240516,153700,61268943228,2245,2245,2245,2245,0
|
|
20240516,153600,61268943228,2245,2245,2245,2245,0
|
|
20240516,153500,61268943228,2245,2245,2245,2245,0
|
|
20240516,153400,61268943228,2245,2245,2245,2245,0
|
|
20240516,153300,61268943228,2245,2245,2245,2245,0
|
|
20240516,153200,61268943228,2245,2245,2245,2245,0
|
|
20240516,153100,61268943228,2245,2245,2245,2245,0
|
|
20240516,153000,61268943228,2245,2245,2245,2245,236081
|
|
20240516,152900,60738941383,2245,2245,2245,2245,0
|
|
20240516,152800,60738941383,2245,2245,2245,2245,0
|
|
20240516,152700,60738941383,2245,2245,2245,2245,0
|
|
20240516,152600,60738941383,2245,2245,2245,2245,0
|
|
20240516,152500,60738941383,2245,2245,2245,2245,0
|
|
20240516,152400,60738941383,2245,2245,2245,2245,0
|
|
20240516,152300,60738941383,2245,2245,2245,2245,0
|
|
20240516,152200,60738941383,2245,2245,2245,2245,0
|
|
20240516,152100,60738941383,2245,2245,2245,2245,0
|
|
20240516,152000,60738941383,2245,2245,2245,2245,0
|
|
20240516,151900,60738941383,2245,2240,2245,2235,39950
|
|
20240516,151800,60649470068,2235,2230,2240,2230,13515
|
|
20240516,151700,60619267533,2230,2230,2240,2225,46566
|
|
20240516,151600,60515421233,2230,2235,2240,2230,22439
|
|
20240516,151500,60465282733,2235,2235,2240,2235,30726
|
|
20240516,151400,60396529423,2235,2235,2240,2230,80622
|
|
20240516,151300,60216244663,2235,2235,2235,2225,19961
|
|
20240516,151200,60171685503,2235,2220,2235,2220,36921
|
|
20240516,151100,60089501368,2220,2215,2230,2215,25667
|
|
20240516,151000,60032495183,2215,2230,2235,2215,48357
|
|
20240516,150900,59925026518,2230,2225,2230,2225,12231
|
|
20240516,150800,59897800698,2225,2235,2240,2225,39015
|
|
20240516,150700,59810693873,2240,2230,2240,2230,31851
|
|
20240516,150600,59739434348,2230,2235,2235,2230,5791
|
|
20240516,150500,59726507353,2230,2225,2235,2225,17062
|
|
20240516,150400,59688466778,2225,2220,2230,2220,20020
|
|
20240516,150300,59643975708,2215,2230,2235,2215,38765
|
|
20240516,150200,59557882208,2230,2235,2235,2215,71664
|
|
20240516,150100,59398538728,2230,2250,2250,2230,27763
|
|
20240516,150000,59336414503,2245,2240,2245,2240,5996
|
|
20240516,145900,59322954118,2240,2250,2250,2230,105678
|
|
20240516,145800,59086632598,2250,2250,2255,2245,13955
|
|
20240516,145700,59055217553,2250,2255,2255,2245,13173
|
|
20240516,145600,59025585968,2260,2250,2260,2250,13993
|
|
20240516,145500,58994040843,2260,2250,2260,2245,22417
|
|
20240516,145400,58943557653,2245,2255,2255,2245,26188
|
|
20240516,145300,58884619423,2255,2255,2255,2250,10843
|
|
20240516,145200,58860188338,2255,2255,2255,2250,7897
|
|
20240516,145100,58842408133,2250,2250,2255,2250,9521
|
|
20240516,145000,58820962338,2250,2245,2255,2240,48287
|
|
20240516,144900,58712353643,2240,2235,2240,2230,42435
|
|
20240516,144800,58617381128,2240,2245,2245,2235,15831
|
|
20240516,144700,58581868303,2245,2240,2245,2225,79311
|
|
20240516,144600,58404836253,2245,2250,2250,2235,48803
|
|
20240516,144500,58295426563,2250,2255,2260,2250,15441
|
|
20240516,144400,58260669248,2255,2255,2260,2250,11366
|
|
20240516,144300,58235081728,2255,2255,2260,2250,13852
|
|
20240516,144200,58203886503,2250,2260,2260,2250,9338
|
|
20240516,144100,58182862203,2260,2265,2265,2255,7679
|
|
20240516,144000,58165508273,2260,2270,2270,2255,14184
|
|
20240516,143900,58133397183,2270,2245,2270,2245,43552
|
|
20240516,143800,58035288728,2245,2255,2255,2245,44942
|
|
20240516,143700,57934157488,2250,2270,2270,2250,87976
|
|
20240516,143600,57735279593,2275,2275,2275,2265,35699
|
|
20240516,143500,57654256418,2275,2270,2275,2270,13303
|
|
20240516,143400,57624057133,2275,2275,2275,2270,14233
|
|
20240516,143300,57591727708,2275,2275,2280,2265,36277
|
|
20240516,143200,57509263738,2275,2285,2285,2270,11902
|
|
20240516,143100,57482196648,2275,2285,2285,2275,13480
|
|
20240516,143000,57451443268,2285,2275,2285,2275,13992
|
|
20240516,142900,57419601673,2275,2285,2290,2275,34843
|
|
20240516,142800,57340195308,2285,2295,2295,2275,23459
|
|
20240516,142700,57286591078,2295,2290,2295,2285,16298
|
|
20240516,142600,57249282528,2290,2290,2290,2285,11332
|
|
20240516,142500,57223333753,2290,2295,2300,2285,14818
|
|
20240516,142400,57189375388,2295,2280,2300,2270,110383
|
|
20240516,142300,56937653428,2280,2265,2280,2265,26387
|
|
20240516,142200,56877692633,2265,2270,2275,2265,15077
|
|
20240516,142100,56843485213,2270,2270,2275,2265,6254
|
|
20240516,142000,56829288008,2270,2275,2275,2270,14268
|
|
20240516,141900,56796896263,2270,2275,2275,2265,1231
|
|
20240516,141800,56794104078,2270,2270,2275,2270,3805
|
|
20240516,141700,56785465138,2275,2270,2275,2270,3439
|
|
20240516,141600,56777656943,2270,2275,2275,2270,9621
|
|
20240516,141500,56755814313,2270,2275,2275,2270,13530
|
|
20240516,141400,56725049703,2275,2270,2275,2270,15555
|
|
20240516,141300,56689735053,2270,2270,2275,2270,4481
|
|
20240516,141200,56679552973,2275,2280,2280,2270,5226
|
|
20240516,141100,56667663693,2280,2285,2285,2275,12929
|
|
20240516,141000,56638193703,2285,2285,2285,2280,1293
|
|
20240516,140900,56635240443,2285,2280,2285,2280,3966
|
|
20240516,140800,56626188083,2280,2285,2290,2280,27828
|
|
20240516,140700,56562568353,2285,2285,2285,2280,5231
|
|
20240516,140600,56550616793,2285,2275,2285,2270,32262
|
|
20240516,140500,56477175093,2270,2275,2275,2270,3313
|
|
20240516,140400,56469647923,2275,2275,2275,2270,3455
|
|
20240516,140300,56461797118,2275,2275,2275,2270,3663
|
|
20240516,140200,56453467738,2275,2275,2280,2270,26966
|
|
20240516,140100,56392125768,2275,2275,2275,2270,18162
|
|
20240516,140000,56350871538,2275,2280,2285,2270,54102
|
|
20240516,135900,56227888933,2280,2285,2285,2280,6472
|
|
20240516,135800,56213132353,2285,2290,2290,2280,7542
|
|
20240516,135700,56195883888,2290,2275,2290,2270,24406
|
|
20240516,135600,56140198108,2270,2280,2280,2270,4269
|
|
20240516,135500,56130490543,2280,2275,2280,2275,3367
|
|
20240516,135400,56122823593,2275,2280,2285,2270,22327
|
|
20240516,135300,56072042123,2280,2280,2280,2275,6865
|
|
20240516,135200,56056391408,2275,2280,2285,2275,10174
|
|
20240516,135100,56033207053,2285,2285,2285,2280,2434
|
|
20240516,135000,56027655308,2285,2280,2285,2275,5864
|
|
20240516,134900,56014289603,2280,2285,2285,2275,2030
|
|
20240516,134800,56009666573,2270,2275,2285,2270,16937
|
|
20240516,134700,55971124053,2275,2270,2280,2260,29349
|
|
20240516,134600,55904543258,2270,2280,2280,2265,21280
|
|
20240516,134500,55856229158,2280,2280,2285,2275,12781
|
|
20240516,134400,55827093488,2280,2285,2290,2280,5762
|
|
20240516,134300,55813927973,2285,2280,2285,2280,6615
|
|
20240516,134200,55798832658,2280,2270,2280,2270,43552
|
|
20240516,134100,55699845578,2270,2270,2275,2265,62508
|
|
20240516,134000,55557875523,2270,2270,2275,2265,40144
|
|
20240516,133900,55466748333,2270,2280,2285,2265,60477
|
|
20240516,133800,55329377703,2280,2285,2290,2280,26774
|
|
20240516,133700,55268326178,2285,2285,2290,2280,4976
|
|
20240516,133600,55256967913,2280,2290,2290,2280,12456
|
|
20240516,133500,55228517813,2290,2290,2290,2285,26551
|
|
20240516,133400,55167842698,2290,2290,2290,2285,7233
|
|
20240516,133300,55151283778,2285,2290,2295,2285,42731
|
|
20240516,133200,55053424668,2290,2285,2290,2280,18116
|
|
20240516,133100,55012021908,2280,2280,2285,2280,17563
|
|
20240516,133000,54971932348,2280,2275,2285,2270,24659
|
|
20240516,132900,54915797403,2275,2295,2295,2275,79108
|
|
20240516,132800,54734865438,2295,2290,2300,2290,13425
|
|
20240516,132700,54704067108,2290,2295,2295,2290,4156
|
|
20240516,132600,54694544908,2290,2295,2295,2290,3731
|
|
20240516,132500,54685999713,2295,2290,2295,2290,4346
|
|
20240516,132400,54676044103,2290,2300,2300,2290,10143
|
|
20240516,132300,54652771163,2295,2285,2300,2285,16783
|
|
20240516,132200,54614362913,2285,2295,2295,2285,18966
|
|
20240516,132100,54570891433,2295,2290,2300,2285,34776
|
|
20240516,132000,54491196748,2290,2290,2295,2290,6516
|
|
20240516,131900,54476271988,2290,2300,2300,2290,2033
|
|
20240516,131800,54471612858,2300,2300,2300,2285,24298
|
|
20240516,131700,54415921898,2295,2285,2305,2285,30633
|
|
20240516,131600,54345697868,2285,2305,2305,2280,84899
|
|
20240516,131500,54151362878,2300,2315,2315,2300,28378
|
|
20240516,131400,54085888233,2315,2320,2325,2300,38001
|
|
20240516,131300,53998192658,2325,2320,2335,2305,56310
|
|
20240516,131200,53867640598,2315,2305,2320,2290,44901
|
|
20240516,131100,53764023673,2305,2300,2305,2295,15788
|
|
20240516,131000,53727747238,2300,2305,2310,2295,44152
|
|
20240516,130900,53626239403,2305,2315,2315,2300,19518
|
|
20240516,130800,53581206233,2315,2305,2315,2305,7844
|
|
20240516,130700,53563089533,2310,2315,2320,2305,16128
|
|
20240516,130600,53525781383,2315,2305,2315,2300,18923
|
|
20240516,130500,53482060743,2300,2295,2305,2295,16558
|
|
20240516,130400,53443985073,2295,2305,2305,2295,24881
|
|
20240516,130300,53386814453,2305,2310,2310,2300,16212
|
|
20240516,130200,53349493233,2310,2305,2310,2305,2816
|
|
20240516,130100,53342990613,2310,2310,2310,2305,5680
|
|
20240516,130000,53329896663,2305,2305,2310,2305,8441
|
|
20240516,125900,53310416683,2310,2310,2315,2305,6620
|
|
20240516,125800,53295134893,2315,2300,2315,2300,7895
|
|
20240516,125700,53276912238,2300,2305,2310,2300,19327
|
|
20240516,125600,53232366758,2310,2300,2315,2300,20515
|
|
20240516,125500,53184976978,2300,2310,2315,2300,57936
|
|
20240516,125400,53051530093,2315,2320,2320,2310,18473
|
|
20240516,125300,53008838648,2320,2315,2320,2310,24366
|
|
20240516,125200,52952431123,2315,2325,2325,2315,11286
|
|
20240516,125100,52926260793,2325,2310,2325,2305,40727
|
|
20240516,125000,52831863383,2305,2315,2315,2305,26387
|
|
20240516,124900,52770884233,2320,2320,2320,2310,26438
|
|
20240516,124800,52709682023,2320,2330,2330,2310,63343
|
|
20240516,124700,52562966293,2330,2320,2330,2320,33514
|
|
20240516,124600,52485058873,2330,2335,2340,2320,92449
|
|
20240516,124500,52269706813,2335,2345,2350,2330,236220
|
|
20240516,124400,51716354363,2345,2320,2345,2320,119859
|
|
20240516,124300,51436515838,2320,2320,2325,2310,48620
|
|
20240516,124200,51324013928,2320,2325,2330,2315,78347
|
|
20240516,124100,51141708583,2325,2305,2325,2300,63592
|
|
20240516,124000,50994427653,2310,2310,2315,2300,33201
|
|
20240516,123900,50917916058,2305,2305,2315,2300,30847
|
|
20240516,123800,50846683033,2310,2305,2310,2295,62011
|
|
20240516,123700,50703949868,2305,2320,2320,2305,29858
|
|
20240516,123600,50634932093,2320,2305,2320,2300,54760
|
|
20240516,123500,50508432338,2300,2305,2310,2300,58982
|
|
20240516,123400,50372556443,2300,2325,2325,2300,131829
|
|
20240516,123300,50068045123,2325,2310,2325,2305,84061
|
|
20240516,123200,49873185853,2310,2315,2325,2310,235500
|
|
20240516,123100,49327178588,2315,2300,2315,2295,158568
|
|
20240516,123000,48961552363,2300,2290,2305,2285,269600
|
|
20240516,122900,48341805803,2290,2275,2290,2270,142406
|
|
20240516,122800,48017130218,2275,2270,2275,2265,23415
|
|
20240516,122700,47963947308,2270,2265,2275,2265,50186
|
|
20240516,122600,47850092433,2265,2265,2270,2265,31289
|
|
20240516,122500,47779130978,2265,2255,2270,2250,133612
|
|
20240516,122400,47476894183,2255,2255,2255,2250,5007
|
|
20240516,122300,47465623223,2255,2255,2255,2250,6907
|
|
20240516,122200,47450080953,2255,2255,2255,2250,8222
|
|
20240516,122100,47431572438,2255,2250,2255,2250,1190
|
|
20240516,122000,47428890563,2255,2255,2255,2250,2552
|
|
20240516,121900,47423140063,2255,2250,2255,2245,4597
|
|
20240516,121800,47412792463,2250,2250,2250,2245,7618
|
|
20240516,121700,47395683373,2255,2255,2255,2250,2362
|
|
20240516,121600,47390363113,2250,2255,2255,2245,2317
|
|
20240516,121500,47385153288,2250,2250,2260,2250,10694
|
|
20240516,121400,47361071673,2250,2245,2255,2240,4074
|
|
20240516,121300,47351911968,2250,2255,2255,2240,5676
|
|
20240516,121200,47339150963,2255,2240,2255,2235,26882
|
|
20240516,121100,47278795033,2240,2240,2245,2240,5324
|
|
20240516,121000,47266863418,2240,2245,2245,2240,5065
|
|
20240516,120900,47255516698,2245,2245,2245,2240,2967
|
|
20240516,120800,47248855978,2245,2245,2250,2240,8229
|
|
20240516,120700,47230405968,2240,2245,2245,2235,25147
|
|
20240516,120600,47174073883,2240,2245,2250,2240,6755
|
|
20240516,120500,47158929258,2245,2250,2255,2245,12430
|
|
20240516,120400,47131020533,2250,2260,2260,2245,7104
|
|
20240516,120300,47115037698,2260,2255,2260,2255,8481
|
|
20240516,120200,47095904283,2250,2255,2255,2250,3155
|
|
20240516,120100,47088792988,2250,2255,2255,2250,9983
|
|
20240516,120000,47066282338,2255,2255,2260,2250,17425
|
|
20240516,115900,47027031523,2260,2255,2260,2255,22356
|
|
20240516,115800,46976596408,2255,2250,2255,2245,4738
|
|
20240516,115700,46965931488,2250,2250,2250,2245,12409
|
|
20240516,115600,46938036783,2250,2250,2250,2245,701
|
|
20240516,115500,46936460833,2250,2250,2250,2245,3159
|
|
20240516,115400,46929358333,2245,2245,2250,2245,3630
|
|
20240516,115300,46921208418,2245,2245,2250,2240,7058
|
|
20240516,115200,46905336203,2245,2240,2245,2240,4270
|
|
20240516,115100,46895758953,2240,2245,2245,2240,1878
|
|
20240516,115000,46891545898,2245,2245,2250,2245,8322
|
|
20240516,114900,46872862433,2250,2245,2250,2245,8503
|
|
20240516,114800,46853731013,2245,2245,2245,2240,4348
|
|
20240516,114700,46843969833,2245,2240,2245,2240,5751
|
|
20240516,114600,46831086813,2240,2240,2250,2240,10062
|
|
20240516,114500,46808522353,2240,2255,2255,2240,30572
|
|
20240516,114400,46739854598,2255,2255,2255,2250,5278
|
|
20240516,114300,46727978403,2255,2250,2255,2245,8426
|
|
20240516,114200,46709013808,2250,2250,2250,2245,4022
|
|
20240516,114100,46699974238,2250,2255,2255,2245,5453
|
|
20240516,114000,46687717603,2255,2255,2255,2245,11736
|
|
20240516,113900,46661308528,2255,2255,2255,2245,33542
|
|
20240516,113800,46585794958,2255,2255,2255,2245,15567
|
|
20240516,113700,46550740328,2255,2250,2255,2245,48813
|
|
20240516,113600,46440862733,2250,2245,2250,2240,30966
|
|
20240516,113500,46371331183,2245,2240,2245,2235,15113
|
|
20240516,113400,46337463428,2240,2235,2240,2235,3136
|
|
20240516,113300,46330442083,2235,2245,2245,2235,13438
|
|
20240516,113200,46300347893,2245,2245,2245,2240,2886
|
|
20240516,113100,46293874018,2245,2245,2245,2240,10991
|
|
20240516,113000,46269247103,2245,2235,2245,2235,10989
|
|
20240516,112900,46244616653,2240,2235,2240,2230,4954
|
|
20240516,112800,46233546493,2240,2230,2240,2230,5237
|
|
20240516,112700,46221834368,2230,2235,2235,2230,10089
|
|
20240516,112600,46199328388,2235,2235,2240,2230,17001
|
|
20240516,112500,46161345823,2235,2245,2245,2230,20345
|
|
20240516,112400,46115853728,2245,2240,2245,2235,23210
|
|
20240516,112300,46063865918,2240,2240,2240,2235,19793
|
|
20240516,112200,46019547918,2240,2240,2240,2235,16070
|
|
20240516,112100,45983621028,2235,2235,2240,2235,5661
|
|
20240516,112000,45970965248,2235,2240,2245,2230,10436
|
|
20240516,111900,45947630988,2245,2240,2245,2235,32354
|
|
20240516,111800,45875196738,2240,2235,2240,2235,29165
|
|
20240516,111700,45809870133,2235,2235,2240,2235,15686
|
|
20240516,111600,45774798213,2235,2230,2240,2225,44310
|
|
20240516,111500,45675833623,2230,2225,2230,2220,10731
|
|
20240516,111400,45651979388,2220,2225,2225,2215,102334
|
|
20240516,111300,45425006613,2220,2225,2230,2220,72778
|
|
20240516,111200,45263342378,2220,2230,2230,2220,42492
|
|
20240516,111100,45168871858,2225,2225,2235,2225,24035
|
|
20240516,111000,45115252203,2225,2225,2235,2220,53606
|
|
20240516,110900,44995924558,2225,2230,2230,2220,55484
|
|
20240516,110800,44872499668,2230,2230,2235,2225,33813
|
|
20240516,110700,44797101778,2230,2235,2235,2225,84305
|
|
20240516,110600,44609215053,2230,2235,2250,2220,184267
|
|
20240516,110500,44197977448,2235,2255,2260,2235,85530
|
|
20240516,110400,44006230378,2255,2260,2270,2255,31203
|
|
20240516,110300,43935742013,2270,2270,2270,2260,23133
|
|
20240516,110200,43883299318,2265,2260,2270,2260,13035
|
|
20240516,110100,43853799883,2265,2265,2270,2260,17051
|
|
20240516,110000,43815235353,2270,2265,2270,2260,18757
|
|
20240516,105900,43772744638,2270,2265,2270,2260,26088
|
|
20240516,105800,43713607648,2265,2270,2275,2260,47355
|
|
20240516,105700,43606184133,2265,2255,2270,2250,29822
|
|
20240516,105600,43538785388,2255,2250,2260,2245,18186
|
|
20240516,105500,43497824578,2250,2250,2255,2240,72268
|
|
20240516,105400,43335808163,2245,2260,2260,2240,68574
|
|
20240516,105300,43181607068,2260,2260,2265,2255,13952
|
|
20240516,105200,43150104918,2265,2260,2270,2260,21828
|
|
20240516,105100,43100732198,2260,2265,2265,2255,12957
|
|
20240516,105000,43071499268,2265,2260,2265,2260,15081
|
|
20240516,104900,43037391468,2265,2275,2275,2255,63407
|
|
20240516,104800,42893801918,2275,2270,2285,2265,175497
|
|
20240516,104700,42494243073,2265,2265,2270,2265,41767
|
|
20240516,104600,42399433868,2270,2265,2270,2255,66129
|
|
20240516,104500,42249631438,2265,2260,2265,2255,33084
|
|
20240516,104400,42174836828,2260,2265,2265,2255,21702
|
|
20240516,104300,42125773413,2265,2265,2270,2260,65167
|
|
20240516,104200,41978200638,2265,2260,2265,2255,51947
|
|
20240516,104100,41860707913,2260,2255,2260,2250,72758
|
|
20240516,104000,41696711553,2255,2240,2255,2235,162432
|
|
20240516,103900,41332065048,2235,2230,2240,2225,87536
|
|
20240516,103800,41136579573,2230,2240,2240,2225,136710
|
|
20240516,103700,40831714058,2235,2240,2250,2235,108936
|
|
20240516,103600,40587840678,2235,2265,2275,2235,211324
|
|
20240516,103500,40111561688,2270,2270,2275,2260,81747
|
|
20240516,103400,39926283068,2270,2265,2270,2260,79047
|
|
20240516,103300,39747012208,2265,2250,2270,2250,95606
|
|
20240516,103200,39530673683,2255,2260,2260,2250,32539
|
|
20240516,103100,39457296033,2250,2250,2260,2250,28252
|
|
20240516,103000,39393599023,2255,2255,2260,2255,34980
|
|
20240516,102900,39314690408,2255,2265,2265,2255,9137
|
|
20240516,102800,39294049098,2260,2265,2270,2255,114060
|
|
20240516,102700,39036166198,2265,2260,2265,2260,42214
|
|
20240516,102600,38940656168,2255,2260,2260,2250,70442
|
|
20240516,102500,38781738893,2260,2260,2265,2255,46093
|
|
20240516,102400,38677525873,2260,2250,2265,2250,48896
|
|
20240516,102300,38567098163,2255,2265,2265,2250,110110
|
|
20240516,102200,38318475718,2265,2275,2275,2260,73250
|
|
20240516,102100,38152243628,2275,2265,2275,2265,92108
|
|
20240516,102000,37943377843,2265,2280,2280,2265,78274
|
|
20240516,101900,37765816558,2275,2280,2285,2270,71052
|
|
20240516,101800,37604213763,2285,2290,2295,2275,125113
|
|
20240516,101700,37318185938,2285,2280,2290,2275,79198
|
|
20240516,101600,37137294568,2285,2280,2285,2270,75226
|
|
20240516,101500,36966088398,2275,2285,2285,2275,51377
|
|
20240516,101400,36848915248,2285,2290,2295,2275,120595
|
|
20240516,101300,36573735623,2290,2285,2295,2285,62129
|
|
20240516,101200,36431381033,2285,2300,2300,2280,166346
|
|
20240516,101100,36050938013,2305,2305,2315,2300,125764
|
|
20240516,101000,35760774253,2300,2295,2305,2290,135070
|
|
20240516,100900,35450485143,2290,2315,2315,2290,290234
|
|
20240516,100800,34783020153,2315,2325,2330,2310,161406
|
|
20240516,100700,34408988373,2325,2320,2330,2315,96034
|
|
20240516,100600,34186261098,2315,2335,2335,2315,71449
|
|
20240516,100500,34020524398,2335,2335,2340,2325,23983
|
|
20240516,100400,33964574383,2340,2330,2340,2325,61377
|
|
20240516,100300,33821215203,2330,2320,2335,2310,129215
|
|
20240516,100200,33521409908,2320,2335,2340,2320,50890
|
|
20240516,100100,33402916233,2340,2335,2345,2330,33348
|
|
20240516,100000,33324942203,2340,2335,2345,2335,43752
|
|
20240516,095900,33222535758,2340,2350,2350,2335,41979
|
|
20240516,095800,33124369513,2345,2340,2350,2320,161382
|
|
20240516,095700,32747917278,2340,2350,2350,2330,38654
|
|
20240516,095600,32657666593,2350,2345,2355,2335,144056
|
|
20240516,095500,32319462938,2345,2330,2345,2330,108939
|
|
20240516,095400,32065160583,2330,2340,2345,2330,157461
|
|
20240516,095300,31697483263,2340,2350,2355,2340,54579
|
|
20240516,095200,31569423348,2350,2360,2365,2350,50372
|
|
20240516,095100,31450759433,2365,2350,2365,2340,122696
|
|
20240516,095000,31162643338,2345,2360,2365,2340,86280
|
|
20240516,094900,30959818353,2360,2360,2365,2340,153362
|
|
20240516,094800,30599074003,2365,2370,2370,2350,139958
|
|
20240516,094700,30268973513,2355,2375,2385,2355,118749
|
|
20240516,094600,29987325943,2375,2360,2380,2355,110415
|
|
20240516,094500,29725503393,2370,2385,2395,2345,257248
|
|
20240516,094400,29115238023,2385,2345,2390,2340,293220
|
|
20240516,094300,28422307453,2345,2380,2380,2340,421673
|
|
20240516,094200,27426168053,2380,2405,2415,2375,223673
|
|
20240516,094100,26892151413,2405,2440,2440,2400,208650
|
|
20240516,094000,26387401288,2435,2425,2440,2420,361340
|
|
20240516,093900,25509076473,2425,2395,2425,2385,217032
|
|
20240516,093800,24988778688,2400,2420,2435,2395,380324
|
|
20240516,093700,24068855088,2415,2425,2435,2410,318615
|
|
20240516,093600,23296925623,2425,2415,2430,2405,539626
|
|
20240516,093500,21991185918,2415,2370,2430,2365,467189
|
|
20240516,093400,20870605288,2370,2375,2415,2365,616741
|
|
20240516,093300,19393722923,2380,2330,2395,2325,608092
|
|
20240516,093200,17952028038,2330,2330,2350,2325,176356
|
|
20240516,093100,17539594023,2330,2330,2335,2295,271434
|
|
20240516,093000,16911685948,2330,2335,2360,2330,399424
|
|
20240516,092900,15976251013,2330,2315,2350,2310,489578
|
|
20240516,092800,14833531598,2315,2270,2315,2255,271799
|
|
20240516,092700,14212248433,2270,2290,2295,2255,217489
|
|
20240516,092600,13717313243,2285,2280,2290,2260,120040
|
|
20240516,092500,13443943683,2280,2285,2305,2260,302929
|
|
20240516,092400,12753214933,2285,2305,2315,2260,416621
|
|
20240516,092300,11801442303,2310,2285,2315,2275,677011
|
|
20240516,092200,10243208843,2285,2245,2290,2240,374968
|
|
20240516,092100,9391196633,2250,2230,2250,2220,197386
|
|
20240516,092000,8949601643,2235,2225,2265,2225,331221
|
|
20240516,091900,8205068648,2225,2235,2250,2210,264406
|
|
20240516,091800,7613598893,2235,2235,2235,2235,0
|
|
20240516,091700,7613598893,2235,2230,2235,2210,200173
|
|
20240516,091600,7167046593,2230,2205,2235,2195,285119
|
|
20240516,091500,6535519258,2205,2175,2220,2165,334920
|
|
20240516,091400,5797818873,2175,2140,2180,2140,98132
|
|
20240516,091300,5586073608,2140,2160,2160,2140,87496
|
|
20240516,091200,5397661513,2165,2170,2180,2150,108171
|
|
20240516,091100,5163329773,2170,2195,2210,2170,304567
|
|
20240516,091000,4495807383,2195,2185,2195,2170,271076
|
|
20240516,090900,3903431973,2185,2160,2185,2135,251316
|
|
20240516,090800,3357901608,2160,2140,2160,2135,167397
|
|
20240516,090700,2998144328,2140,2125,2140,2115,59955
|
|
20240516,090600,2870753603,2125,2140,2155,2120,123815
|
|
20240516,090500,2605473083,2145,2130,2145,2115,114235
|
|
20240516,090400,2362378888,2130,2115,2145,2115,137596
|
|
20240516,090300,2069503553,2120,2140,2150,2115,340855
|
|
20240516,090200,1340918528,2135,2090,2140,2070,256923
|
|
20240516,090100,799350523,2090,2045,2095,2040,155990
|
|
20240516,090000,477031168,2045,2035,2060,2010,234290
|