626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250514,192300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,192200,1692826892,2340,2340,2340,2340,0
|
|
20250514,192100,1692826892,2340,2340,2340,2340,0
|
|
20250514,192000,1692826892,2340,2340,2340,2340,0
|
|
20250514,191900,1692826892,2340,2340,2340,2340,0
|
|
20250514,191800,1692826892,2340,2340,2340,2340,0
|
|
20250514,191700,1692826892,2340,2340,2340,2340,0
|
|
20250514,191600,1692826892,2340,2340,2340,2340,0
|
|
20250514,191500,1692826892,2340,2340,2340,2340,0
|
|
20250514,191400,1692826892,2340,2340,2340,2340,0
|
|
20250514,191300,1692826892,2340,2340,2340,2340,0
|
|
20250514,191200,1692826892,2340,2340,2340,2340,0
|
|
20250514,191100,1692826892,2340,2340,2340,2340,0
|
|
20250514,191000,1692826892,2340,2340,2340,2340,0
|
|
20250514,190900,1692826892,2340,2340,2340,2340,0
|
|
20250514,190800,1692826892,2340,2340,2340,2340,0
|
|
20250514,190700,1692826892,2340,2340,2340,2340,0
|
|
20250514,190600,1692826892,2340,2340,2340,2340,0
|
|
20250514,190500,1692826892,2340,2340,2340,2340,0
|
|
20250514,190400,1692826892,2340,2340,2340,2340,0
|
|
20250514,190300,1692826892,2340,2340,2340,2340,0
|
|
20250514,190200,1692826892,2340,2340,2340,2340,0
|
|
20250514,190100,1692826892,2340,2340,2340,2340,0
|
|
20250514,190000,1692826892,2340,2340,2340,2340,0
|
|
20250514,185900,1692826892,2340,2340,2340,2340,0
|
|
20250514,185800,1692826892,2340,2340,2340,2340,0
|
|
20250514,185700,1692826892,2340,2340,2340,2340,0
|
|
20250514,185600,1692826892,2340,2340,2340,2340,0
|
|
20250514,185500,1692826892,2340,2340,2340,2340,0
|
|
20250514,185400,1692826892,2340,2340,2340,2340,0
|
|
20250514,185300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,185200,1692826892,2340,2340,2340,2340,0
|
|
20250514,185100,1692826892,2340,2340,2340,2340,0
|
|
20250514,185000,1692826892,2340,2340,2340,2340,0
|
|
20250514,184900,1692826892,2340,2340,2340,2340,0
|
|
20250514,184800,1692826892,2340,2340,2340,2340,0
|
|
20250514,184700,1692826892,2340,2340,2340,2340,0
|
|
20250514,184600,1692826892,2340,2340,2340,2340,0
|
|
20250514,184500,1692826892,2340,2340,2340,2340,0
|
|
20250514,184400,1692826892,2340,2340,2340,2340,0
|
|
20250514,184300,1692826892,2340,2340,2340,2340,0
|
|
20250514,184200,1692826892,2340,2340,2340,2340,0
|
|
20250514,184100,1692826892,2340,2340,2340,2340,0
|
|
20250514,184000,1692826892,2340,2340,2340,2340,0
|
|
20250514,183900,1692826892,2340,2340,2340,2340,0
|
|
20250514,183800,1692826892,2340,2340,2340,2340,0
|
|
20250514,183700,1692826892,2340,2340,2340,2340,0
|
|
20250514,183600,1692826892,2340,2340,2340,2340,0
|
|
20250514,183500,1692826892,2340,2340,2340,2340,0
|
|
20250514,183400,1692826892,2340,2340,2340,2340,0
|
|
20250514,183300,1692826892,2340,2340,2340,2340,0
|
|
20250514,183200,1692826892,2340,2340,2340,2340,0
|
|
20250514,183100,1692826892,2340,2340,2340,2340,0
|
|
20250514,183000,1692826892,2340,2340,2340,2340,0
|
|
20250514,182900,1692826892,2340,2340,2340,2340,0
|
|
20250514,182800,1692826892,2340,2340,2340,2340,0
|
|
20250514,182700,1692826892,2340,2340,2340,2340,0
|
|
20250514,182600,1692826892,2340,2340,2340,2340,0
|
|
20250514,182500,1692826892,2340,2340,2340,2340,0
|
|
20250514,182400,1692826892,2340,2340,2340,2340,0
|
|
20250514,182300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,182200,1692826892,2340,2340,2340,2340,0
|
|
20250514,182100,1692826892,2340,2340,2340,2340,0
|
|
20250514,182000,1692826892,2340,2340,2340,2340,0
|
|
20250514,181900,1692826892,2340,2340,2340,2340,0
|
|
20250514,181800,1692826892,2340,2340,2340,2340,0
|
|
20250514,181700,1692826892,2340,2340,2340,2340,0
|
|
20250514,181600,1692826892,2340,2340,2340,2340,0
|
|
20250514,181500,1692826892,2340,2340,2340,2340,0
|
|
20250514,181400,1692826892,2340,2340,2340,2340,0
|
|
20250514,181300,1692826892,2340,2340,2340,2340,0
|
|
20250514,181200,1692826892,2340,2340,2340,2340,0
|
|
20250514,181100,1692826892,2340,2340,2340,2340,0
|
|
20250514,181000,1692826892,2340,2340,2340,2340,0
|
|
20250514,180900,1692826892,2340,2340,2340,2340,0
|
|
20250514,180800,1692826892,2340,2340,2340,2340,0
|
|
20250514,180700,1692826892,2340,2340,2340,2340,0
|
|
20250514,180600,1692826892,2340,2340,2340,2340,0
|
|
20250514,180500,1692826892,2340,2340,2340,2340,0
|
|
20250514,180400,1692826892,2340,2340,2340,2340,0
|
|
20250514,180300,1692826892,2340,2340,2340,2340,0
|
|
20250514,180200,1692826892,2340,2340,2340,2340,0
|
|
20250514,180100,1692826892,2340,2340,2340,2340,0
|
|
20250514,180000,1692826892,2340,2340,2340,2340,0
|
|
20250514,175900,1692826892,2340,2340,2340,2340,0
|
|
20250514,175800,1692826892,2340,2340,2340,2340,0
|
|
20250514,175700,1692826892,2340,2340,2340,2340,0
|
|
20250514,175600,1692826892,2340,2340,2340,2340,0
|
|
20250514,175500,1692826892,2340,2340,2340,2340,0
|
|
20250514,175400,1692826892,2340,2340,2340,2340,0
|
|
20250514,175300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,175200,1692826892,2340,2340,2340,2340,0
|
|
20250514,175100,1692826892,2340,2340,2340,2340,0
|
|
20250514,175000,1692826892,2340,2340,2340,2340,0
|
|
20250514,174900,1692826892,2340,2340,2340,2340,0
|
|
20250514,174800,1692826892,2340,2340,2340,2340,0
|
|
20250514,174700,1692826892,2340,2340,2340,2340,0
|
|
20250514,174600,1692826892,2340,2340,2340,2340,0
|
|
20250514,174500,1692826892,2340,2340,2340,2340,0
|
|
20250514,174400,1692826892,2340,2340,2340,2340,0
|
|
20250514,174300,1692826892,2340,2340,2340,2340,0
|
|
20250514,174200,1692826892,2340,2340,2340,2340,0
|
|
20250514,174100,1692826892,2340,2340,2340,2340,0
|
|
20250514,174000,1692826892,2340,2340,2340,2340,0
|
|
20250514,173900,1692826892,2340,2340,2340,2340,0
|
|
20250514,173800,1692826892,2340,2340,2340,2340,0
|
|
20250514,173700,1692826892,2340,2340,2340,2340,0
|
|
20250514,173600,1692826892,2340,2340,2340,2340,0
|
|
20250514,173500,1692826892,2340,2340,2340,2340,0
|
|
20250514,173400,1692826892,2340,2340,2340,2340,0
|
|
20250514,173300,1692826892,2340,2340,2340,2340,0
|
|
20250514,173200,1692826892,2340,2340,2340,2340,0
|
|
20250514,173100,1692826892,2340,2340,2340,2340,0
|
|
20250514,173000,1692826892,2340,2340,2340,2340,0
|
|
20250514,172900,1692826892,2340,2340,2340,2340,0
|
|
20250514,172800,1692826892,2340,2340,2340,2340,0
|
|
20250514,172700,1692826892,2340,2340,2340,2340,0
|
|
20250514,172600,1692826892,2340,2340,2340,2340,0
|
|
20250514,172500,1692826892,2340,2340,2340,2340,0
|
|
20250514,172400,1692826892,2340,2340,2340,2340,0
|
|
20250514,172300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,172200,1692826892,2340,2340,2340,2340,0
|
|
20250514,172100,1692826892,2340,2340,2340,2340,0
|
|
20250514,172000,1692826892,2340,2340,2340,2340,0
|
|
20250514,171900,1692826892,2340,2340,2340,2340,0
|
|
20250514,171800,1692826892,2340,2340,2340,2340,0
|
|
20250514,171700,1692826892,2340,2340,2340,2340,0
|
|
20250514,171600,1692826892,2340,2340,2340,2340,0
|
|
20250514,171500,1692826892,2340,2340,2340,2340,0
|
|
20250514,171400,1692826892,2340,2340,2340,2340,0
|
|
20250514,171300,1692826892,2340,2340,2340,2340,0
|
|
20250514,171200,1692826892,2340,2340,2340,2340,0
|
|
20250514,171100,1692826892,2340,2340,2340,2340,0
|
|
20250514,171000,1692826892,2340,2340,2340,2340,0
|
|
20250514,170900,1692826892,2340,2340,2340,2340,0
|
|
20250514,170800,1692826892,2340,2340,2340,2340,0
|
|
20250514,170700,1692826892,2340,2340,2340,2340,0
|
|
20250514,170600,1692826892,2340,2340,2340,2340,0
|
|
20250514,170500,1692826892,2340,2340,2340,2340,0
|
|
20250514,170400,1692826892,2340,2340,2340,2340,0
|
|
20250514,170300,1692826892,2340,2340,2340,2340,0
|
|
20250514,170200,1692826892,2340,2340,2340,2340,0
|
|
20250514,170100,1692826892,2340,2340,2340,2340,0
|
|
20250514,170000,1692826892,2340,2340,2340,2340,0
|
|
20250514,165900,1692826892,2340,2340,2340,2340,0
|
|
20250514,165800,1692826892,2340,2340,2340,2340,0
|
|
20250514,165700,1692826892,2340,2340,2340,2340,0
|
|
20250514,165600,1692826892,2340,2340,2340,2340,0
|
|
20250514,165500,1692826892,2340,2340,2340,2340,0
|
|
20250514,165400,1692826892,2340,2340,2340,2340,0
|
|
20250514,165300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,165200,1692826892,2340,2340,2340,2340,0
|
|
20250514,165100,1692826892,2340,2340,2340,2340,0
|
|
20250514,165000,1692826892,2340,2340,2340,2340,0
|
|
20250514,164900,1692826892,2340,2340,2340,2340,0
|
|
20250514,164800,1692826892,2340,2340,2340,2340,0
|
|
20250514,164700,1692826892,2340,2340,2340,2340,0
|
|
20250514,164600,1692826892,2340,2340,2340,2340,0
|
|
20250514,164500,1692826892,2340,2340,2340,2340,0
|
|
20250514,164400,1692826892,2340,2340,2340,2340,0
|
|
20250514,164300,1692826892,2340,2340,2340,2340,0
|
|
20250514,164200,1692826892,2340,2340,2340,2340,0
|
|
20250514,164100,1692826892,2340,2340,2340,2340,0
|
|
20250514,164000,1692826892,2340,2340,2340,2340,0
|
|
20250514,163900,1692826892,2340,2340,2340,2340,0
|
|
20250514,163800,1692826892,2340,2340,2340,2340,0
|
|
20250514,163700,1692826892,2340,2340,2340,2340,0
|
|
20250514,163600,1692826892,2340,2340,2340,2340,0
|
|
20250514,163500,1692826892,2340,2340,2340,2340,0
|
|
20250514,163400,1692826892,2340,2340,2340,2340,0
|
|
20250514,163300,1692826892,2340,2340,2340,2340,0
|
|
20250514,163200,1692826892,2340,2340,2340,2340,0
|
|
20250514,163100,1692826892,2340,2340,2340,2340,0
|
|
20250514,163000,1692826892,2340,2340,2340,2340,0
|
|
20250514,162900,1692826892,2340,2340,2340,2340,0
|
|
20250514,162800,1692826892,2340,2340,2340,2340,0
|
|
20250514,162700,1692826892,2340,2340,2340,2340,0
|
|
20250514,162600,1692826892,2340,2340,2340,2340,0
|
|
20250514,162500,1692826892,2340,2340,2340,2340,0
|
|
20250514,162400,1692826892,2340,2340,2340,2340,0
|
|
20250514,162300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,162200,1692826892,2340,2340,2340,2340,0
|
|
20250514,162100,1692826892,2340,2340,2340,2340,0
|
|
20250514,162000,1692826892,2340,2340,2340,2340,0
|
|
20250514,161900,1692826892,2340,2340,2340,2340,0
|
|
20250514,161800,1692826892,2340,2340,2340,2340,0
|
|
20250514,161700,1692826892,2340,2340,2340,2340,0
|
|
20250514,161600,1692826892,2340,2340,2340,2340,0
|
|
20250514,161500,1692826892,2340,2340,2340,2340,0
|
|
20250514,161400,1692826892,2340,2340,2340,2340,0
|
|
20250514,161300,1692826892,2340,2340,2340,2340,0
|
|
20250514,161200,1692826892,2340,2340,2340,2340,0
|
|
20250514,161100,1692826892,2340,2340,2340,2340,0
|
|
20250514,161000,1692826892,2340,2340,2340,2340,0
|
|
20250514,160900,1692826892,2340,2340,2340,2340,0
|
|
20250514,160800,1692826892,2340,2340,2340,2340,0
|
|
20250514,160700,1692826892,2340,2340,2340,2340,0
|
|
20250514,160600,1692826892,2340,2340,2340,2340,0
|
|
20250514,160500,1692826892,2340,2340,2340,2340,0
|
|
20250514,160400,1692826892,2340,2340,2340,2340,0
|
|
20250514,160300,1692826892,2340,2340,2340,2340,0
|
|
20250514,160200,1692826892,2340,2340,2340,2340,0
|
|
20250514,160100,1692826892,2340,2340,2340,2340,0
|
|
20250514,160000,1692826892,2340,2340,2340,2340,0
|
|
20250514,155900,1692826892,2340,2340,2340,2340,0
|
|
20250514,155800,1692826892,2340,2340,2340,2340,0
|
|
20250514,155700,1692826892,2340,2340,2340,2340,0
|
|
20250514,155600,1692826892,2340,2340,2340,2340,0
|
|
20250514,155500,1692826892,2340,2340,2340,2340,0
|
|
20250514,155400,1692826892,2340,2340,2340,2340,0
|
|
20250514,155300,1692826892,2340,2340,2340,2340,4073
|
|
20250514,155200,1692826892,2340,2340,2340,2340,0
|
|
20250514,155100,1692826892,2340,2340,2340,2340,0
|
|
20250514,155000,1692826892,2340,2340,2340,2340,0
|
|
20250514,154900,1692826892,2340,2340,2340,2340,0
|
|
20250514,154800,1692826892,2340,2340,2340,2340,0
|
|
20250514,154700,1692826892,2340,2340,2340,2340,0
|
|
20250514,154600,1692826892,2340,2340,2340,2340,0
|
|
20250514,154500,1692826892,2340,2340,2340,2340,0
|
|
20250514,154400,1692826892,2340,2340,2340,2340,0
|
|
20250514,154300,1692826892,2340,2340,2340,2340,0
|
|
20250514,154200,1692826892,2340,2340,2340,2340,0
|
|
20250514,154100,1692826892,2340,2340,2340,2340,0
|
|
20250514,154000,1692826892,2340,2340,2340,2340,0
|
|
20250514,153900,1692826892,2340,2340,2340,2340,0
|
|
20250514,153800,1692826892,2340,2340,2340,2340,0
|
|
20250514,153700,1692826892,2340,2340,2340,2340,0
|
|
20250514,153600,1692826892,2340,2340,2340,2340,0
|
|
20250514,153500,1692826892,2340,2340,2340,2340,0
|
|
20250514,153400,1692826892,2340,2340,2340,2340,0
|
|
20250514,153300,1692826892,2340,2340,2340,2340,0
|
|
20250514,153200,1692826892,2340,2340,2340,2340,0
|
|
20250514,153100,1692826892,2340,2340,2340,2340,0
|
|
20250514,153000,1692826892,2340,2340,2340,2340,4073
|
|
20250514,152900,1683296072,2330,2330,2330,2330,0
|
|
20250514,152800,1683296072,2330,2330,2330,2330,0
|
|
20250514,152700,1683296072,2330,2330,2330,2330,0
|
|
20250514,152600,1683296072,2330,2330,2330,2330,0
|
|
20250514,152500,1683296072,2330,2330,2330,2330,0
|
|
20250514,152400,1683296072,2330,2330,2330,2330,0
|
|
20250514,152300,1683296072,2330,2330,2330,2330,0
|
|
20250514,152200,1683296072,2330,2330,2330,2330,0
|
|
20250514,152100,1683296072,2330,2330,2330,2330,0
|
|
20250514,152000,1683296072,2330,2330,2330,2330,0
|
|
20250514,151900,1683296072,2330,2340,2340,2330,4975
|
|
20250514,151800,1671687342,2335,2335,2335,2330,6977
|
|
20250514,151700,1655419902,2335,2335,2335,2335,0
|
|
20250514,151600,1655419902,2335,2330,2335,2330,101
|
|
20250514,151500,1655184567,2335,2335,2335,2335,50
|
|
20250514,151400,1655067817,2335,2330,2335,2330,114
|
|
20250514,151300,1654802192,2335,2330,2335,2330,14
|
|
20250514,151200,1654769507,2335,2335,2335,2330,43
|
|
20250514,151100,1654669152,2335,2335,2335,2335,59
|
|
20250514,151000,1654531387,2335,2335,2335,2330,1799
|
|
20250514,150900,1650336782,2330,2335,2335,2330,1957
|
|
20250514,150800,1645774972,2340,2340,2340,2330,6284
|
|
20250514,150700,1631116617,2340,2340,2340,2340,1382
|
|
20250514,150600,1627882737,2340,2335,2340,2335,2727
|
|
20250514,150500,1621515187,2335,2335,2335,2335,2343
|
|
20250514,150400,1616044282,2335,2335,2335,2330,854
|
|
20250514,150300,1614054407,2330,2330,2330,2330,7628
|
|
20250514,150200,1596281167,2335,2330,2335,2325,1224
|
|
20250514,150100,1593432167,2330,2330,2330,2325,2575
|
|
20250514,150000,1587433557,2330,2330,2330,2330,1674
|
|
20250514,145900,1583533137,2330,2330,2335,2330,1936
|
|
20250514,145800,1579022192,2330,2330,2335,2330,1819
|
|
20250514,145700,1574781382,2330,2330,2330,2330,724
|
|
20250514,145600,1573094462,2330,2330,2330,2330,100
|
|
20250514,145500,1572861462,2330,2330,2330,2330,9036
|
|
20250514,145400,1551807582,2335,2335,2335,2335,2569
|
|
20250514,145300,1545808967,2330,2330,2330,2330,600
|
|
20250514,145200,1544410967,2335,2335,2335,2335,291
|
|
20250514,145100,1543731482,2335,2335,2335,2335,3400
|
|
20250514,145000,1535792482,2335,2335,2335,2330,1132
|
|
20250514,144900,1533151912,2330,2335,2335,2330,4503
|
|
20250514,144800,1522637417,2335,2335,2335,2335,250
|
|
20250514,144700,1522053667,2335,2335,2335,2335,350
|
|
20250514,144600,1521236417,2335,2335,2335,2335,250
|
|
20250514,144500,1520652667,2340,2340,2340,2340,110
|
|
20250514,144400,1520395267,2335,2335,2335,2335,2500
|
|
20250514,144300,1514557767,2335,2335,2335,2335,870
|
|
20250514,144200,1512526317,2335,2335,2335,2335,0
|
|
20250514,144100,1512526317,2335,2330,2335,2330,1502
|
|
20250514,144000,1509019152,2330,2335,2335,2330,67
|
|
20250514,143900,1508862852,2332,2332,2332,2332,100
|
|
20250514,143800,1508629652,2335,2335,2335,2335,1
|
|
20250514,143700,1508627317,2335,2335,2335,2335,0
|
|
20250514,143600,1508627317,2335,2335,2335,2335,0
|
|
20250514,143500,1508627317,2335,2335,2335,2335,2661
|
|
20250514,143400,1502413882,2335,2335,2335,2335,64
|
|
20250514,143300,1502264442,2335,2340,2340,2335,17
|
|
20250514,143200,1502224692,2335,2340,2340,2335,119
|
|
20250514,143100,1501946817,2340,2340,2340,2340,0
|
|
20250514,143000,1501946817,2340,2340,2340,2340,0
|
|
20250514,142900,1501946817,2340,2340,2340,2340,1
|
|
20250514,142800,1501944477,2335,2335,2335,2335,856
|
|
20250514,142700,1499945717,2335,2335,2335,2335,473
|
|
20250514,142600,1498841262,2340,2335,2340,2335,61
|
|
20250514,142500,1498698822,2340,2335,2340,2335,1403
|
|
20250514,142400,1495422807,2335,2335,2335,2335,1000
|
|
20250514,142300,1493087807,2330,2330,2330,2330,0
|
|
20250514,142200,1493087807,2330,2330,2330,2330,21
|
|
20250514,142100,1493038877,2330,2330,2335,2330,4
|
|
20250514,142000,1493029547,2330,2330,2330,2330,700
|
|
20250514,141900,1491398547,2330,2330,2330,2330,0
|
|
20250514,141800,1491398547,2330,2335,2335,2330,3503
|
|
20250514,141700,1483236552,2330,2330,2330,2330,4777
|
|
20250514,141600,1472106142,2330,2330,2330,2330,10
|
|
20250514,141500,1472082842,2335,2335,2335,2335,101
|
|
20250514,141400,1471847007,2335,2335,2335,2335,0
|
|
20250514,141300,1471847007,2335,2335,2335,2335,100
|
|
20250514,141200,1471613507,2330,2330,2330,2330,1574
|
|
20250514,141100,1467946087,2330,2330,2330,2330,0
|
|
20250514,141000,1467946087,2330,2330,2330,2330,202
|
|
20250514,140900,1467475427,2335,2335,2335,2335,0
|
|
20250514,140800,1467475427,2335,2335,2335,2335,2
|
|
20250514,140700,1467470757,2325,2330,2330,2325,5348
|
|
20250514,140600,1455027862,2335,2335,2335,2335,17
|
|
20250514,140500,1454988167,2335,2340,2340,2335,201
|
|
20250514,140400,1454518677,2340,2340,2340,2340,33
|
|
20250514,140300,1454441457,2340,2340,2340,2340,1
|
|
20250514,140200,1454439117,2335,2335,2335,2335,1129
|
|
20250514,140100,1451802902,2330,2330,2330,2330,702
|
|
20250514,140000,1450167242,2330,2330,2335,2330,2954
|
|
20250514,135900,1443283382,2330,2335,2335,2330,1892
|
|
20250514,135800,1438874907,2335,2335,2335,2335,1
|
|
20250514,135700,1438872572,2340,2335,2340,2330,7998
|
|
20250514,135600,1420230592,2340,2335,2340,2335,385
|
|
20250514,135500,1419331612,2330,2330,2330,2330,0
|
|
20250514,135400,1419331612,2330,2335,2340,2330,5702
|
|
20250514,135300,1406017932,2340,2340,2340,2340,0
|
|
20250514,135200,1406017932,2340,2335,2340,2335,4000
|
|
20250514,135100,1396677927,2340,2340,2340,2335,102
|
|
20250514,135000,1396439747,2340,2340,2340,2340,101
|
|
20250514,134900,1396203407,2335,2340,2340,2335,202
|
|
20250514,134800,1395730732,2330,2335,2335,2330,120
|
|
20250514,134700,1395450632,2340,2340,2340,2340,1000
|
|
20250514,134600,1393110632,2340,2340,2340,2340,252
|
|
20250514,134500,1392520952,2340,2330,2340,2330,4
|
|
20250514,134400,1392511612,2335,2330,2335,2330,816
|
|
20250514,134300,1390607832,2335,2335,2335,2335,5
|
|
20250514,134200,1390596157,2330,2330,2330,2330,2
|
|
20250514,134100,1390591497,2340,2340,2340,2340,1347
|
|
20250514,134000,1387439517,2340,2330,2340,2330,328
|
|
20250514,133900,1386675267,2340,2330,2340,2330,696
|
|
20250514,133800,1385051517,2340,2340,2340,2330,4286
|
|
20250514,133700,1375064657,2340,2340,2340,2335,578
|
|
20250514,133600,1373714667,2340,2340,2340,2340,1
|
|
20250514,133500,1373712327,2330,2340,2340,2330,154
|
|
20250514,133400,1373352497,2340,2335,2340,2330,1670
|
|
20250514,133300,1369453037,2335,2335,2335,2335,9000
|
|
20250514,133200,1348438037,2345,2345,2345,2340,207
|
|
20250514,133100,1347953637,2340,2345,2345,2335,13
|
|
20250514,133000,1347923212,2335,2345,2345,2335,4224
|
|
20250514,132900,1338042552,2345,2340,2345,2340,599
|
|
20250514,132800,1336640867,2340,2340,2340,2340,20
|
|
20250514,132700,1336594067,2350,2340,2350,2340,504
|
|
20250514,132600,1335414697,2350,2340,2350,2340,1828
|
|
20250514,132500,1331137052,2345,2350,2350,2345,250
|
|
20250514,132400,1330550552,2350,2345,2350,2345,211
|
|
20250514,132300,1330055702,2350,2350,2350,2350,0
|
|
20250514,132200,1330055702,2350,2345,2350,2345,203
|
|
20250514,132100,1329579652,2350,2350,2350,2350,1
|
|
20250514,132000,1329577302,2345,2350,2350,2345,3
|
|
20250514,131900,1329570262,2340,2340,2340,2340,711
|
|
20250514,131800,1327906522,2350,2350,2350,2350,3
|
|
20250514,131700,1327899472,2350,2345,2350,2345,1000
|
|
20250514,131600,1325554467,2350,2350,2350,2350,0
|
|
20250514,131500,1325554467,2350,2350,2350,2350,0
|
|
20250514,131400,1325554467,2350,2345,2350,2340,514
|
|
20250514,131300,1324349077,2345,2340,2345,2340,205
|
|
20250514,131200,1323868377,2345,2340,2345,2340,2
|
|
20250514,131100,1323863692,2345,2345,2345,2340,48
|
|
20250514,131000,1323751362,2340,2350,2350,2340,8482
|
|
20250514,130900,1303903472,2345,2345,2345,2345,518
|
|
20250514,130800,1302688762,2350,2350,2350,2350,0
|
|
20250514,130700,1302688762,2350,2350,2350,2350,10
|
|
20250514,130600,1302665262,2350,2350,2350,2350,109
|
|
20250514,130500,1302409112,2350,2345,2350,2345,2
|
|
20250514,130400,1302404417,2350,2345,2350,2340,6
|
|
20250514,130300,1302390357,2350,2345,2350,2345,2094
|
|
20250514,130200,1297479897,2340,2340,2340,2340,2966
|
|
20250514,130100,1290539457,2345,2345,2345,2345,0
|
|
20250514,130000,1290539457,2345,2345,2345,2345,12
|
|
20250514,125900,1290511317,2335,2350,2350,2335,3020
|
|
20250514,125800,1283443472,2350,2350,2350,2340,8206
|
|
20250514,125700,1264236352,2345,2350,2350,2345,7090
|
|
20250514,125600,1247599217,2355,2355,2355,2355,0
|
|
20250514,125500,1247599217,2355,2352,2355,2350,1708
|
|
20250514,125400,1243583318,2352,2352,2352,2350,3974
|
|
20250514,125300,1234242070,2352,2355,2355,2352,268
|
|
20250514,125200,1233611233,2355,2355,2355,2350,705
|
|
20250514,125100,1231953173,2355,2355,2355,2350,156
|
|
20250514,125000,1231585843,2355,2355,2355,2355,598
|
|
20250514,124900,1230177553,2355,2355,2355,2355,500
|
|
20250514,124800,1229000053,2355,2350,2355,2350,45
|
|
20250514,124700,1228894093,2355,2360,2360,2350,1467
|
|
20250514,124600,1225439083,2360,2355,2360,2355,6523
|
|
20250514,124500,1210077413,2360,2360,2360,2360,100
|
|
20250514,124400,1209841413,2360,2360,2360,2360,0
|
|
20250514,124300,1209841413,2360,2360,2360,2360,0
|
|
20250514,124200,1209841413,2360,2360,2360,2360,100
|
|
20250514,124100,1209605413,2365,2365,2365,2365,0
|
|
20250514,124000,1209605413,2365,2365,2365,2365,0
|
|
20250514,123900,1209605413,2365,2370,2375,2360,7355
|
|
20250514,123800,1192220773,2370,2365,2370,2365,9
|
|
20250514,123700,1192199463,2365,2365,2365,2365,2017
|
|
20250514,123600,1187429258,2365,2365,2365,2365,0
|
|
20250514,123500,1187429258,2365,2365,2365,2365,60
|
|
20250514,123400,1187287358,2365,2365,2365,2365,0
|
|
20250514,123300,1187287358,2365,2365,2365,2365,0
|
|
20250514,123200,1187287358,2365,2365,2365,2365,2
|
|
20250514,123100,1187282628,2365,2365,2365,2365,0
|
|
20250514,123000,1187282628,2365,2360,2365,2360,97
|
|
20250514,122900,1187053703,2355,2360,2360,2355,2500
|
|
20250514,122800,1181159833,2360,2360,2360,2360,3740
|
|
20250514,122700,1172333433,2360,2360,2360,2360,0
|
|
20250514,122600,1172333433,2360,2360,2360,2360,70
|
|
20250514,122500,1172168233,2360,2360,2360,2360,88
|
|
20250514,122400,1171960553,2355,2360,2360,2355,104
|
|
20250514,122300,1171715593,2360,2360,2360,2360,40
|
|
20250514,122200,1171621193,2360,2360,2360,2360,0
|
|
20250514,122100,1171621193,2360,2360,2360,2355,806
|
|
20250514,122000,1169723033,2355,2355,2360,2355,904
|
|
20250514,121900,1167594108,2360,2355,2360,2355,156
|
|
20250514,121800,1167226723,2355,2355,2355,2355,435
|
|
20250514,121700,1166202298,2355,2355,2355,2355,341
|
|
20250514,121600,1165399243,2360,2355,2360,2355,206
|
|
20250514,121500,1164914108,2360,2355,2360,2355,1452
|
|
20250514,121400,1161494633,2360,2360,2360,2360,64
|
|
20250514,121300,1161343593,2360,2360,2360,2360,500
|
|
20250514,121200,1160163593,2360,2360,2360,2360,0
|
|
20250514,121100,1160163593,2360,2360,2360,2360,0
|
|
20250514,121000,1160163593,2360,2360,2360,2355,160
|
|
20250514,120900,1159786093,2360,2360,2360,2360,0
|
|
20250514,120800,1159786093,2360,2360,2360,2360,60
|
|
20250514,120700,1159644493,2360,2355,2365,2350,9774
|
|
20250514,120600,1136630643,2355,2365,2370,2355,15668
|
|
20250514,120500,1099684388,2370,2370,2370,2370,51
|
|
20250514,120400,1099563518,2370,2370,2370,2370,27
|
|
20250514,120300,1099499528,2370,2370,2370,2370,2
|
|
20250514,120200,1099494788,2360,2360,2360,2360,200
|
|
20250514,120100,1099022788,2360,2360,2360,2360,187
|
|
20250514,120000,1098581468,2370,2370,2370,2370,1
|
|
20250514,115900,1098579098,2365,2360,2365,2360,2178
|
|
20250514,115800,1093428478,2365,2365,2365,2365,1
|
|
20250514,115700,1093426113,2360,2360,2360,2360,30
|
|
20250514,115600,1093355313,2365,2360,2365,2360,579
|
|
20250514,115500,1091988868,2360,2360,2360,2360,1
|
|
20250514,115400,1091986508,2355,2360,2360,2355,1497
|
|
20250514,115300,1088455788,2360,2360,2360,2355,1358
|
|
20250514,115200,1085250963,2360,2360,2360,2360,40
|
|
20250514,115100,1085156563,2355,2360,2360,2355,215
|
|
20250514,115000,1084650223,2365,2365,2365,2365,4
|
|
20250514,114900,1084640763,2365,2355,2365,2355,31
|
|
20250514,114800,1084567748,2365,2355,2365,2355,589
|
|
20250514,114700,1083180643,2355,2360,2365,2355,52
|
|
20250514,114600,1083058168,2355,2360,2360,2355,8278
|
|
20250514,114500,1063554478,2360,2360,2360,2360,647
|
|
20250514,114400,1062027558,2365,2365,2365,2365,10
|
|
20250514,114300,1062003908,2365,2365,2365,2365,20
|
|
20250514,114200,1061956608,2370,2370,2370,2370,0
|
|
20250514,114100,1061956608,2370,2370,2370,2370,0
|
|
20250514,114000,1061956608,2370,2370,2370,2370,0
|
|
20250514,113900,1061956608,2370,2370,2370,2370,0
|
|
20250514,113800,1061956608,2370,2360,2370,2355,9144
|
|
20250514,113700,1040388257,2360,2360,2360,2360,1
|
|
20250514,113600,1040385897,2370,2370,2370,2370,629
|
|
20250514,113500,1038895167,2370,2370,2370,2370,10
|
|
20250514,113400,1038871467,2370,2365,2370,2360,3737
|
|
20250514,113300,1030042832,2370,2370,2370,2370,1
|
|
20250514,113200,1030040462,2370,2370,2370,2370,1
|
|
20250514,113100,1030038092,2365,2375,2375,2365,3588
|
|
20250514,113000,1021543822,2375,2375,2375,2370,37
|
|
20250514,112900,1021456122,2375,2370,2375,2370,2885
|
|
20250514,112800,1014614752,2375,2370,2375,2370,552
|
|
20250514,112700,1013306507,2375,2375,2375,2375,21
|
|
20250514,112600,1013256632,2370,2370,2370,2370,55
|
|
20250514,112500,1013126282,2380,2380,2380,2380,5
|
|
20250514,112400,1013114382,2380,2370,2380,2370,4608
|
|
20250514,112300,1002193342,2380,2380,2380,2380,0
|
|
20250514,112200,1002193342,2380,2375,2380,2375,683
|
|
20250514,112100,1000571187,2380,2370,2380,2370,708
|
|
20250514,112000,998892377,2375,2375,2375,2375,200
|
|
20250514,111900,998417377,2375,2375,2375,2375,0
|
|
20250514,111800,998417377,2375,2375,2375,2375,1
|
|
20250514,111700,998415002,2370,2375,2375,2370,535
|
|
20250514,111600,997146777,2375,2372,2375,2370,144
|
|
20250514,111500,996805393,2375,2375,2375,2375,0
|
|
20250514,111400,996805393,2375,2375,2375,2370,67
|
|
20250514,111300,996646328,2375,2375,2375,2375,0
|
|
20250514,111200,996646328,2375,2375,2375,2375,3100
|
|
20250514,111100,989283828,2375,2375,2375,2375,0
|
|
20250514,111000,989283828,2375,2375,2375,2375,1179
|
|
20250514,110900,986483703,2375,2375,2380,2375,551
|
|
20250514,110800,985175073,2380,2380,2380,2380,0
|
|
20250514,110700,985175073,2380,2380,2380,2380,4
|
|
20250514,110600,985165553,2380,2380,2380,2380,3102
|
|
20250514,110500,977782793,2380,2380,2380,2380,0
|
|
20250514,110400,977782793,2380,2380,2380,2380,700
|
|
20250514,110300,976116793,2380,2380,2380,2380,0
|
|
20250514,110200,976116793,2380,2380,2380,2380,1
|
|
20250514,110100,976114413,2375,2375,2375,2375,1
|
|
20250514,110000,976112038,2380,2375,2380,2375,12491
|
|
20250514,105900,946445908,2370,2375,2380,2370,3522
|
|
20250514,105800,938091013,2380,2375,2380,2375,242
|
|
20250514,105700,937516233,2375,2375,2375,2375,14
|
|
20250514,105600,937482983,2380,2380,2380,2380,101
|
|
20250514,105500,937242603,2370,2370,2375,2370,3661
|
|
20250514,105400,928558833,2380,2370,2380,2370,953
|
|
20250514,105300,926300213,2370,2380,2380,2370,3
|
|
20250514,105200,926293093,2370,2370,2375,2370,1465
|
|
20250514,105100,922817223,2370,2370,2370,2370,0
|
|
20250514,105000,922817223,2370,2370,2370,2370,0
|
|
20250514,104900,922817223,2370,2370,2370,2370,72
|
|
20250514,104800,922646583,2375,2375,2375,2375,0
|
|
20250514,104700,922646583,2375,2370,2375,2370,501
|
|
20250514,104600,921459208,2375,2375,2375,2375,0
|
|
20250514,104500,921459208,2375,2370,2375,2370,4
|
|
20250514,104400,921449718,2370,2375,2375,2370,179
|
|
20250514,104300,921025443,2375,2375,2375,2375,0
|
|
20250514,104200,921025443,2375,2375,2375,2375,0
|
|
20250514,104100,921025443,2375,2370,2375,2370,55
|
|
20250514,104000,920895073,2370,2370,2370,2370,2
|
|
20250514,103900,920890333,2375,2365,2375,2365,15
|
|
20250514,103800,920854828,2365,2370,2375,2365,106
|
|
20250514,103700,920603628,2380,2385,2385,2370,1093
|
|
20250514,103600,918013193,2375,2370,2390,2370,9286
|
|
20250514,103500,895908523,2370,2360,2370,2360,207
|
|
20250514,103400,895419993,2370,2360,2370,2360,539
|
|
20250514,103300,894145933,2370,2370,2370,2370,70
|
|
20250514,103200,893980033,2370,2365,2370,2360,642
|
|
20250514,103100,892461708,2365,2365,2365,2365,1500
|
|
20250514,103000,888914208,2370,2370,2370,2370,743
|
|
20250514,102900,887153298,2375,2375,2375,2375,0
|
|
20250514,102800,887153298,2375,2370,2375,2370,113
|
|
20250514,102700,886885478,2375,2375,2375,2375,0
|
|
20250514,102600,886885478,2375,2375,2375,2375,0
|
|
20250514,102500,886885478,2375,2375,2375,2375,205
|
|
20250514,102400,886398603,2375,2370,2375,2370,2977
|
|
20250514,102300,879340278,2360,2370,2370,2360,4319
|
|
20250514,102200,869147218,2370,2370,2370,2370,2
|
|
20250514,102100,869142478,2360,2365,2365,2360,4750
|
|
20250514,102000,857927428,2365,2365,2365,2365,148
|
|
20250514,101900,857577408,2370,2370,2370,2360,136
|
|
20250514,101800,857255748,2375,2370,2375,2370,3065
|
|
20250514,101700,849991693,2370,2357,2370,2355,10720
|
|
20250514,101600,824717843,2355,2357,2357,2355,220
|
|
20250514,101500,824199741,2357,2355,2360,2355,3007
|
|
20250514,101400,817118240,2360,2360,2360,2360,280
|
|
20250514,101300,816457440,2365,2360,2365,2360,593
|
|
20250514,101200,815057955,2360,2365,2365,2360,359
|
|
20250514,101100,814210680,2370,2370,2370,2370,0
|
|
20250514,101000,814210680,2370,2360,2370,2355,9925
|
|
20250514,100900,790826875,2370,2360,2370,2360,2646
|
|
20250514,100800,784581645,2360,2365,2365,2360,1633
|
|
20250514,100700,780726865,2360,2365,2370,2360,4888
|
|
20250514,100600,769184215,2375,2375,2375,2375,1
|
|
20250514,100500,769181840,2375,2375,2375,2375,2
|
|
20250514,100400,769177090,2365,2365,2365,2365,24
|
|
20250514,100300,769120330,2375,2375,2375,2375,3
|
|
20250514,100200,769113205,2365,2365,2365,2365,24
|
|
20250514,100100,769056445,2375,2370,2375,2370,19
|
|
20250514,100000,769011370,2370,2365,2370,2365,3
|
|
20250514,095900,769004270,2360,2370,2375,2360,6019
|
|
20250514,095800,754773380,2370,2370,2370,2370,322
|
|
20250514,095700,754010240,2370,2375,2375,2370,1693
|
|
20250514,095600,749997805,2375,2375,2375,2375,3
|
|
20250514,095500,749990680,2370,2370,2375,2365,5091
|
|
20250514,095400,737925240,2365,2365,2365,2365,1014
|
|
20250514,095300,735527130,2370,2375,2375,2370,5665
|
|
20250514,095200,722087755,2380,2375,2380,2375,14
|
|
20250514,095100,722054445,2380,2370,2385,2370,7930
|
|
20250514,095000,703207065,2370,2370,2370,2365,4876
|
|
20250514,094900,691654840,2370,2375,2375,2370,636
|
|
20250514,094800,690145020,2375,2375,2375,2375,49
|
|
20250514,094700,690028645,2375,2375,2375,2370,447
|
|
20250514,094600,688967480,2375,2380,2380,2375,451
|
|
20250514,094500,687896350,2380,2380,2380,2370,2050
|
|
20250514,094400,683037360,2380,2380,2380,2375,447
|
|
20250514,094300,681975610,2380,2370,2380,2370,61
|
|
20250514,094200,681831030,2380,2380,2380,2375,7805
|
|
20250514,094100,663292050,2385,2380,2385,2380,201
|
|
20250514,094000,662813665,2380,2380,2385,2375,8668
|
|
20250514,093900,642184120,2380,2380,2380,2375,582
|
|
20250514,093800,640800620,2380,2380,2380,2380,6
|
|
20250514,093700,640786340,2380,2375,2380,2375,1044
|
|
20250514,093600,638303620,2380,2380,2380,2380,1387
|
|
20250514,093500,635002560,2375,2380,2380,2375,2081
|
|
20250514,093400,630051570,2380,2380,2380,2375,3123
|
|
20250514,093300,622627440,2375,2380,2380,2375,203
|
|
20250514,093200,622144965,2380,2380,2380,2380,200
|
|
20250514,093100,621668965,2375,2365,2375,2365,6799
|
|
20250514,093000,605535250,2365,2370,2375,2365,1995
|
|
20250514,092900,600817055,2365,2365,2370,2365,2269
|
|
20250514,092800,595449050,2370,2370,2370,2370,4399
|
|
20250514,092700,585023420,2365,2370,2370,2365,1593
|
|
20250514,092600,581248520,2370,2370,2370,2370,200
|
|
20250514,092500,580774520,2375,2375,2375,2375,221
|
|
20250514,092400,580249645,2370,2370,2370,2370,500
|
|
20250514,092300,579064645,2370,2370,2370,2370,1262
|
|
20250514,092200,576073705,2375,2375,2380,2370,910
|
|
20250514,092100,573912500,2380,2375,2380,2370,922
|
|
20250514,092000,571724280,2375,2380,2380,2375,396
|
|
20250514,091900,570783415,2375,2375,2375,2375,668
|
|
20250514,091800,569196915,2375,2380,2385,2375,4446
|
|
20250514,091700,558622645,2380,2380,2380,2380,640
|
|
20250514,091600,557099445,2385,2385,2385,2375,2426
|
|
20250514,091500,551317065,2380,2385,2385,2370,9028
|
|
20250514,091400,529859035,2385,2385,2385,2380,118
|
|
20250514,091300,529577630,2390,2365,2390,2365,14467
|
|
20250514,091200,495238495,2375,2375,2375,2365,13397
|
|
20250514,091100,463432420,2380,2380,2380,2380,4041
|
|
20250514,091000,453814840,2390,2385,2390,2380,872
|
|
20250514,090900,451735120,2385,2375,2385,2370,6026
|
|
20250514,090800,437388060,2375,2382,2385,2375,9619
|
|
20250514,090700,414505204,2385,2385,2385,2380,3090
|
|
20250514,090600,407147705,2385,2380,2385,2380,6033
|
|
20250514,090500,392788090,2380,2400,2400,2380,16201
|
|
20250514,090400,354063990,2395,2390,2395,2380,17042
|
|
20250514,090300,313401800,2390,2390,2395,2380,2952
|
|
20250514,090200,306346785,2390,2380,2390,2380,6539
|
|
20250514,090100,290727385,2390,2410,2410,2375,42060
|
|
20250514,090000,190172755,2400,2430,2435,2380,77088
|