661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,195800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,195700,2612312845,2745,2745,2745,2745,0
|
|
20240516,195600,2612312845,2745,2745,2745,2745,0
|
|
20240516,195500,2612312845,2745,2745,2745,2745,0
|
|
20240516,195400,2612312845,2745,2745,2745,2745,0
|
|
20240516,195300,2612312845,2745,2745,2745,2745,0
|
|
20240516,195200,2612312845,2745,2745,2745,2745,0
|
|
20240516,195100,2612312845,2745,2745,2745,2745,0
|
|
20240516,195000,2612312845,2745,2745,2745,2745,0
|
|
20240516,194900,2612312845,2745,2745,2745,2745,0
|
|
20240516,194800,2612312845,2745,2745,2745,2745,0
|
|
20240516,194700,2612312845,2745,2745,2745,2745,0
|
|
20240516,194600,2612312845,2745,2745,2745,2745,0
|
|
20240516,194500,2612312845,2745,2745,2745,2745,0
|
|
20240516,194400,2612312845,2745,2745,2745,2745,0
|
|
20240516,194300,2612312845,2745,2745,2745,2745,0
|
|
20240516,194200,2612312845,2745,2745,2745,2745,0
|
|
20240516,194100,2612312845,2745,2745,2745,2745,0
|
|
20240516,194000,2612312845,2745,2745,2745,2745,0
|
|
20240516,193900,2612312845,2745,2745,2745,2745,0
|
|
20240516,193800,2612312845,2745,2745,2745,2745,0
|
|
20240516,193700,2612312845,2745,2745,2745,2745,0
|
|
20240516,193600,2612312845,2745,2745,2745,2745,0
|
|
20240516,193500,2612312845,2745,2745,2745,2745,0
|
|
20240516,193400,2612312845,2745,2745,2745,2745,0
|
|
20240516,193300,2612312845,2745,2745,2745,2745,0
|
|
20240516,193200,2612312845,2745,2745,2745,2745,0
|
|
20240516,193100,2612312845,2745,2745,2745,2745,0
|
|
20240516,193000,2612312845,2745,2745,2745,2745,0
|
|
20240516,192900,2612312845,2745,2745,2745,2745,0
|
|
20240516,192800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,192700,2612312845,2745,2745,2745,2745,0
|
|
20240516,192600,2612312845,2745,2745,2745,2745,0
|
|
20240516,192500,2612312845,2745,2745,2745,2745,0
|
|
20240516,192400,2612312845,2745,2745,2745,2745,0
|
|
20240516,192300,2612312845,2745,2745,2745,2745,0
|
|
20240516,192200,2612312845,2745,2745,2745,2745,0
|
|
20240516,192100,2612312845,2745,2745,2745,2745,0
|
|
20240516,192000,2612312845,2745,2745,2745,2745,0
|
|
20240516,191900,2612312845,2745,2745,2745,2745,0
|
|
20240516,191800,2612312845,2745,2745,2745,2745,0
|
|
20240516,191700,2612312845,2745,2745,2745,2745,0
|
|
20240516,191600,2612312845,2745,2745,2745,2745,0
|
|
20240516,191500,2612312845,2745,2745,2745,2745,0
|
|
20240516,191400,2612312845,2745,2745,2745,2745,0
|
|
20240516,191300,2612312845,2745,2745,2745,2745,0
|
|
20240516,191200,2612312845,2745,2745,2745,2745,0
|
|
20240516,191100,2612312845,2745,2745,2745,2745,0
|
|
20240516,191000,2612312845,2745,2745,2745,2745,0
|
|
20240516,190900,2612312845,2745,2745,2745,2745,0
|
|
20240516,190800,2612312845,2745,2745,2745,2745,0
|
|
20240516,190700,2612312845,2745,2745,2745,2745,0
|
|
20240516,190600,2612312845,2745,2745,2745,2745,0
|
|
20240516,190500,2612312845,2745,2745,2745,2745,0
|
|
20240516,190400,2612312845,2745,2745,2745,2745,0
|
|
20240516,190300,2612312845,2745,2745,2745,2745,0
|
|
20240516,190200,2612312845,2745,2745,2745,2745,0
|
|
20240516,190100,2612312845,2745,2745,2745,2745,0
|
|
20240516,190000,2612312845,2745,2745,2745,2745,0
|
|
20240516,185900,2612312845,2745,2745,2745,2745,0
|
|
20240516,185800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,185700,2612312845,2745,2745,2745,2745,0
|
|
20240516,185600,2612312845,2745,2745,2745,2745,0
|
|
20240516,185500,2612312845,2745,2745,2745,2745,0
|
|
20240516,185400,2612312845,2745,2745,2745,2745,0
|
|
20240516,185300,2612312845,2745,2745,2745,2745,0
|
|
20240516,185200,2612312845,2745,2745,2745,2745,0
|
|
20240516,185100,2612312845,2745,2745,2745,2745,0
|
|
20240516,185000,2612312845,2745,2745,2745,2745,0
|
|
20240516,184900,2612312845,2745,2745,2745,2745,0
|
|
20240516,184800,2612312845,2745,2745,2745,2745,0
|
|
20240516,184700,2612312845,2745,2745,2745,2745,0
|
|
20240516,184600,2612312845,2745,2745,2745,2745,0
|
|
20240516,184500,2612312845,2745,2745,2745,2745,0
|
|
20240516,184400,2612312845,2745,2745,2745,2745,0
|
|
20240516,184300,2612312845,2745,2745,2745,2745,0
|
|
20240516,184200,2612312845,2745,2745,2745,2745,0
|
|
20240516,184100,2612312845,2745,2745,2745,2745,0
|
|
20240516,184000,2612312845,2745,2745,2745,2745,0
|
|
20240516,183900,2612312845,2745,2745,2745,2745,0
|
|
20240516,183800,2612312845,2745,2745,2745,2745,0
|
|
20240516,183700,2612312845,2745,2745,2745,2745,0
|
|
20240516,183600,2612312845,2745,2745,2745,2745,0
|
|
20240516,183500,2612312845,2745,2745,2745,2745,0
|
|
20240516,183400,2612312845,2745,2745,2745,2745,0
|
|
20240516,183300,2612312845,2745,2745,2745,2745,0
|
|
20240516,183200,2612312845,2745,2745,2745,2745,0
|
|
20240516,183100,2612312845,2745,2745,2745,2745,0
|
|
20240516,183000,2612312845,2745,2745,2745,2745,0
|
|
20240516,182900,2612312845,2745,2745,2745,2745,0
|
|
20240516,182800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,182700,2612312845,2745,2745,2745,2745,0
|
|
20240516,182600,2612312845,2745,2745,2745,2745,0
|
|
20240516,182500,2612312845,2745,2745,2745,2745,0
|
|
20240516,182400,2612312845,2745,2745,2745,2745,0
|
|
20240516,182300,2612312845,2745,2745,2745,2745,0
|
|
20240516,182200,2612312845,2745,2745,2745,2745,0
|
|
20240516,182100,2612312845,2745,2745,2745,2745,0
|
|
20240516,182000,2612312845,2745,2745,2745,2745,0
|
|
20240516,181900,2612312845,2745,2745,2745,2745,0
|
|
20240516,181800,2612312845,2745,2745,2745,2745,0
|
|
20240516,181700,2612312845,2745,2745,2745,2745,0
|
|
20240516,181600,2612312845,2745,2745,2745,2745,0
|
|
20240516,181500,2612312845,2745,2745,2745,2745,0
|
|
20240516,181400,2612312845,2745,2745,2745,2745,0
|
|
20240516,181300,2612312845,2745,2745,2745,2745,0
|
|
20240516,181200,2612312845,2745,2745,2745,2745,0
|
|
20240516,181100,2612312845,2745,2745,2745,2745,0
|
|
20240516,181000,2612312845,2745,2745,2745,2745,0
|
|
20240516,180900,2612312845,2745,2745,2745,2745,0
|
|
20240516,180800,2612312845,2745,2745,2745,2745,0
|
|
20240516,180700,2612312845,2745,2745,2745,2745,0
|
|
20240516,180600,2612312845,2745,2745,2745,2745,0
|
|
20240516,180500,2612312845,2745,2745,2745,2745,0
|
|
20240516,180400,2612312845,2745,2745,2745,2745,0
|
|
20240516,180300,2612312845,2745,2745,2745,2745,0
|
|
20240516,180200,2612312845,2745,2745,2745,2745,0
|
|
20240516,180100,2612312845,2745,2745,2745,2745,0
|
|
20240516,180000,2612312845,2745,2745,2745,2745,0
|
|
20240516,175900,2612312845,2745,2745,2745,2745,0
|
|
20240516,175800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,175700,2612312845,2745,2745,2745,2745,0
|
|
20240516,175600,2612312845,2745,2745,2745,2745,0
|
|
20240516,175500,2612312845,2745,2745,2745,2745,0
|
|
20240516,175400,2612312845,2745,2745,2745,2745,0
|
|
20240516,175300,2612312845,2745,2745,2745,2745,0
|
|
20240516,175200,2612312845,2745,2745,2745,2745,0
|
|
20240516,175100,2612312845,2745,2745,2745,2745,0
|
|
20240516,175000,2612312845,2745,2745,2745,2745,0
|
|
20240516,174900,2612312845,2745,2745,2745,2745,0
|
|
20240516,174800,2612312845,2745,2745,2745,2745,0
|
|
20240516,174700,2612312845,2745,2745,2745,2745,0
|
|
20240516,174600,2612312845,2745,2745,2745,2745,0
|
|
20240516,174500,2612312845,2745,2745,2745,2745,0
|
|
20240516,174400,2612312845,2745,2745,2745,2745,0
|
|
20240516,174300,2612312845,2745,2745,2745,2745,0
|
|
20240516,174200,2612312845,2745,2745,2745,2745,0
|
|
20240516,174100,2612312845,2745,2745,2745,2745,0
|
|
20240516,174000,2612312845,2745,2745,2745,2745,0
|
|
20240516,173900,2612312845,2745,2745,2745,2745,0
|
|
20240516,173800,2612312845,2745,2745,2745,2745,0
|
|
20240516,173700,2612312845,2745,2745,2745,2745,0
|
|
20240516,173600,2612312845,2745,2745,2745,2745,0
|
|
20240516,173500,2612312845,2745,2745,2745,2745,0
|
|
20240516,173400,2612312845,2745,2745,2745,2745,0
|
|
20240516,173300,2612312845,2745,2745,2745,2745,0
|
|
20240516,173200,2612312845,2745,2745,2745,2745,0
|
|
20240516,173100,2612312845,2745,2745,2745,2745,0
|
|
20240516,173000,2612312845,2745,2745,2745,2745,0
|
|
20240516,172900,2612312845,2745,2745,2745,2745,0
|
|
20240516,172800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,172700,2612312845,2745,2745,2745,2745,0
|
|
20240516,172600,2612312845,2745,2745,2745,2745,0
|
|
20240516,172500,2612312845,2745,2745,2745,2745,0
|
|
20240516,172400,2612312845,2745,2745,2745,2745,0
|
|
20240516,172300,2612312845,2745,2745,2745,2745,0
|
|
20240516,172200,2612312845,2745,2745,2745,2745,0
|
|
20240516,172100,2612312845,2745,2745,2745,2745,0
|
|
20240516,172000,2612312845,2745,2745,2745,2745,0
|
|
20240516,171900,2612312845,2745,2745,2745,2745,0
|
|
20240516,171800,2612312845,2745,2745,2745,2745,0
|
|
20240516,171700,2612312845,2745,2745,2745,2745,0
|
|
20240516,171600,2612312845,2745,2745,2745,2745,0
|
|
20240516,171500,2612312845,2745,2745,2745,2745,0
|
|
20240516,171400,2612312845,2745,2745,2745,2745,0
|
|
20240516,171300,2612312845,2745,2745,2745,2745,0
|
|
20240516,171200,2612312845,2745,2745,2745,2745,0
|
|
20240516,171100,2612312845,2745,2745,2745,2745,0
|
|
20240516,171000,2612312845,2745,2745,2745,2745,0
|
|
20240516,170900,2612312845,2745,2745,2745,2745,0
|
|
20240516,170800,2612312845,2745,2745,2745,2745,0
|
|
20240516,170700,2612312845,2745,2745,2745,2745,0
|
|
20240516,170600,2612312845,2745,2745,2745,2745,0
|
|
20240516,170500,2612312845,2745,2745,2745,2745,0
|
|
20240516,170400,2612312845,2745,2745,2745,2745,0
|
|
20240516,170300,2612312845,2745,2745,2745,2745,0
|
|
20240516,170200,2612312845,2745,2745,2745,2745,0
|
|
20240516,170100,2612312845,2745,2745,2745,2745,0
|
|
20240516,170000,2612312845,2745,2745,2745,2745,0
|
|
20240516,165900,2612312845,2745,2745,2745,2745,0
|
|
20240516,165800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,165700,2612312845,2745,2745,2745,2745,0
|
|
20240516,165600,2612312845,2745,2745,2745,2745,0
|
|
20240516,165500,2612312845,2745,2745,2745,2745,0
|
|
20240516,165400,2612312845,2745,2745,2745,2745,0
|
|
20240516,165300,2612312845,2745,2745,2745,2745,0
|
|
20240516,165200,2612312845,2745,2745,2745,2745,0
|
|
20240516,165100,2612312845,2745,2745,2745,2745,0
|
|
20240516,165000,2612312845,2745,2745,2745,2745,0
|
|
20240516,164900,2612312845,2745,2745,2745,2745,0
|
|
20240516,164800,2612312845,2745,2745,2745,2745,0
|
|
20240516,164700,2612312845,2745,2745,2745,2745,0
|
|
20240516,164600,2612312845,2745,2745,2745,2745,0
|
|
20240516,164500,2612312845,2745,2745,2745,2745,0
|
|
20240516,164400,2612312845,2745,2745,2745,2745,0
|
|
20240516,164300,2612312845,2745,2745,2745,2745,0
|
|
20240516,164200,2612312845,2745,2745,2745,2745,0
|
|
20240516,164100,2612312845,2745,2745,2745,2745,0
|
|
20240516,164000,2612312845,2745,2745,2745,2745,0
|
|
20240516,163900,2612312845,2745,2745,2745,2745,0
|
|
20240516,163800,2612312845,2745,2745,2745,2745,0
|
|
20240516,163700,2612312845,2745,2745,2745,2745,0
|
|
20240516,163600,2612312845,2745,2745,2745,2745,0
|
|
20240516,163500,2612312845,2745,2745,2745,2745,0
|
|
20240516,163400,2612312845,2745,2745,2745,2745,0
|
|
20240516,163300,2612312845,2745,2745,2745,2745,0
|
|
20240516,163200,2612312845,2745,2745,2745,2745,0
|
|
20240516,163100,2612312845,2745,2745,2745,2745,0
|
|
20240516,163000,2612312845,2745,2745,2745,2745,0
|
|
20240516,162900,2612312845,2745,2745,2745,2745,0
|
|
20240516,162800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,162700,2612312845,2745,2745,2745,2745,0
|
|
20240516,162600,2612312845,2745,2745,2745,2745,0
|
|
20240516,162500,2612312845,2745,2745,2745,2745,0
|
|
20240516,162400,2612312845,2745,2745,2745,2745,0
|
|
20240516,162300,2612312845,2745,2745,2745,2745,0
|
|
20240516,162200,2612312845,2745,2745,2745,2745,0
|
|
20240516,162100,2612312845,2745,2745,2745,2745,0
|
|
20240516,162000,2612312845,2745,2745,2745,2745,0
|
|
20240516,161900,2612312845,2745,2745,2745,2745,0
|
|
20240516,161800,2612312845,2745,2745,2745,2745,0
|
|
20240516,161700,2612312845,2745,2745,2745,2745,0
|
|
20240516,161600,2612312845,2745,2745,2745,2745,0
|
|
20240516,161500,2612312845,2745,2745,2745,2745,0
|
|
20240516,161400,2612312845,2745,2745,2745,2745,0
|
|
20240516,161300,2612312845,2745,2745,2745,2745,0
|
|
20240516,161200,2612312845,2745,2745,2745,2745,0
|
|
20240516,161100,2612312845,2745,2745,2745,2745,0
|
|
20240516,161000,2612312845,2745,2745,2745,2745,0
|
|
20240516,160900,2612312845,2745,2745,2745,2745,0
|
|
20240516,160800,2612312845,2745,2745,2745,2745,0
|
|
20240516,160700,2612312845,2745,2745,2745,2745,0
|
|
20240516,160600,2612312845,2745,2745,2745,2745,0
|
|
20240516,160500,2612312845,2745,2745,2745,2745,0
|
|
20240516,160400,2612312845,2745,2745,2745,2745,0
|
|
20240516,160300,2612312845,2745,2745,2745,2745,0
|
|
20240516,160200,2612312845,2745,2745,2745,2745,0
|
|
20240516,160100,2612312845,2745,2745,2745,2745,0
|
|
20240516,160000,2612312845,2745,2745,2745,2745,0
|
|
20240516,155900,2612312845,2745,2745,2745,2745,0
|
|
20240516,155800,2612312845,2745,2745,2745,2745,22996
|
|
20240516,155700,2612312845,2745,2745,2745,2745,0
|
|
20240516,155600,2612312845,2745,2745,2745,2745,0
|
|
20240516,155500,2612312845,2745,2745,2745,2745,0
|
|
20240516,155400,2612312845,2745,2745,2745,2745,0
|
|
20240516,155300,2612312845,2745,2745,2745,2745,0
|
|
20240516,155200,2612312845,2745,2745,2745,2745,0
|
|
20240516,155100,2612312845,2745,2745,2745,2745,0
|
|
20240516,155000,2612312845,2745,2745,2745,2745,0
|
|
20240516,154900,2612312845,2745,2745,2745,2745,0
|
|
20240516,154800,2612312845,2745,2745,2745,2745,0
|
|
20240516,154700,2612312845,2745,2745,2745,2745,0
|
|
20240516,154600,2612312845,2745,2745,2745,2745,0
|
|
20240516,154500,2612312845,2745,2745,2745,2745,0
|
|
20240516,154400,2612312845,2745,2745,2745,2745,0
|
|
20240516,154300,2612312845,2745,2745,2745,2745,0
|
|
20240516,154200,2612312845,2745,2745,2745,2745,0
|
|
20240516,154100,2612312845,2745,2745,2745,2745,0
|
|
20240516,154000,2612312845,2745,2745,2745,2745,0
|
|
20240516,153900,2612312845,2745,2745,2745,2745,0
|
|
20240516,153800,2612312845,2745,2745,2745,2745,0
|
|
20240516,153700,2612312845,2745,2745,2745,2745,0
|
|
20240516,153600,2612312845,2745,2745,2745,2745,0
|
|
20240516,153500,2612312845,2745,2745,2745,2745,0
|
|
20240516,153400,2612312845,2745,2745,2745,2745,0
|
|
20240516,153300,2612312845,2745,2745,2745,2745,0
|
|
20240516,153200,2612312845,2745,2745,2745,2745,0
|
|
20240516,153100,2612312845,2745,2745,2745,2745,0
|
|
20240516,153000,2612312845,2745,2745,2745,2745,22996
|
|
20240516,152900,2549188825,2745,2745,2745,2745,0
|
|
20240516,152800,2549188825,2745,2745,2745,2745,0
|
|
20240516,152700,2549188825,2745,2745,2745,2745,0
|
|
20240516,152600,2549188825,2745,2745,2745,2745,0
|
|
20240516,152500,2549188825,2745,2745,2745,2745,0
|
|
20240516,152400,2549188825,2745,2745,2745,2745,0
|
|
20240516,152300,2549188825,2745,2745,2745,2745,0
|
|
20240516,152200,2549188825,2745,2745,2745,2745,0
|
|
20240516,152100,2549188825,2745,2745,2745,2745,0
|
|
20240516,152000,2549188825,2745,2745,2745,2745,0
|
|
20240516,151900,2549188825,2745,2740,2745,2735,7936
|
|
20240516,151800,2527445605,2740,2735,2740,2735,3674
|
|
20240516,151700,2517396465,2740,2740,2740,2735,1057
|
|
20240516,151600,2514500870,2740,2740,2740,2740,6414
|
|
20240516,151500,2496926510,2740,2740,2740,2735,1949
|
|
20240516,151400,2491589330,2740,2740,2740,2735,3863
|
|
20240516,151300,2481009590,2740,2740,2740,2735,1207
|
|
20240516,151200,2477704315,2740,2740,2740,2735,1055
|
|
20240516,151100,2474818020,2740,2740,2740,2735,879
|
|
20240516,151000,2472409575,2740,2740,2740,2735,1339
|
|
20240516,150900,2468746195,2745,2745,2745,2735,17197
|
|
20240516,150800,2421668100,2745,2745,2745,2740,1084
|
|
20240516,150700,2418697330,2745,2745,2745,2745,696
|
|
20240516,150600,2416786810,2745,2745,2745,2740,1137
|
|
20240516,150500,2413670630,2745,2745,2745,2745,335
|
|
20240516,150400,2412751055,2745,2740,2745,2740,2614
|
|
20240516,150300,2405588175,2740,2740,2740,2740,1971
|
|
20240516,150200,2400187635,2740,2745,2750,2735,15632
|
|
20240516,150100,2357398575,2750,2755,2755,2740,61790
|
|
20240516,150000,2187745665,2755,2755,2755,2750,1119
|
|
20240516,145900,2184667725,2755,2755,2755,2755,611
|
|
20240516,145800,2182984420,2755,2755,2755,2750,4282
|
|
20240516,145700,2171208810,2750,2755,2755,2750,1009
|
|
20240516,145600,2168433505,2750,2755,2755,2750,8992
|
|
20240516,145500,2143701685,2755,2755,2755,2755,1440
|
|
20240516,145400,2139734485,2750,2755,2755,2750,24016
|
|
20240516,145300,2073690010,2755,2755,2755,2755,1
|
|
20240516,145200,2073687255,2755,2755,2755,2750,1256
|
|
20240516,145100,2070227875,2755,2755,2755,2755,130
|
|
20240516,145000,2069869725,2755,2755,2755,2750,1032
|
|
20240516,144900,2067031450,2755,2755,2755,2755,1213
|
|
20240516,144800,2063689635,2755,2755,2755,2750,395
|
|
20240516,144700,2062601605,2755,2750,2755,2750,9
|
|
20240516,144600,2062576815,2755,2755,2755,2755,184
|
|
20240516,144500,2062069895,2755,2755,2755,2755,646
|
|
20240516,144400,2060290165,2755,2755,2755,2755,198
|
|
20240516,144300,2059744675,2755,2750,2755,2750,15
|
|
20240516,144200,2059703355,2755,2755,2755,2755,936
|
|
20240516,144100,2057124675,2755,2755,2755,2755,148
|
|
20240516,144000,2056716935,2755,2755,2755,2755,336
|
|
20240516,143900,2055791255,2755,2755,2755,2750,1473
|
|
20240516,143800,2051738020,2755,2750,2755,2750,1962
|
|
20240516,143700,2046337990,2755,2755,2755,2750,16689
|
|
20240516,143600,2000428045,2760,2760,2760,2755,890
|
|
20240516,143500,1997976050,2760,2760,2760,2755,832
|
|
20240516,143400,1995680440,2760,2760,2760,2760,8
|
|
20240516,143300,1995658360,2760,2760,2760,2760,418
|
|
20240516,143200,1994504680,2760,2760,2760,2755,861
|
|
20240516,143100,1992129855,2760,2760,2760,2755,92
|
|
20240516,143000,1991875940,2760,2750,2760,2750,2157
|
|
20240516,142900,1985934660,2755,2755,2755,2750,916
|
|
20240516,142800,1983415430,2755,2755,2755,2750,919
|
|
20240516,142700,1980884655,2750,2755,2755,2750,13075
|
|
20240516,142600,1944922980,2755,2755,2755,2750,543
|
|
20240516,142500,1943429150,2750,2755,2755,2750,1383
|
|
20240516,142400,1939622550,2755,2755,2755,2750,73
|
|
20240516,142300,1939421615,2750,2760,2760,2750,593
|
|
20240516,142200,1937790370,2750,2760,2760,2750,1346
|
|
20240516,142100,1934082180,2755,2755,2760,2755,1307
|
|
20240516,142000,1930477635,2755,2760,2760,2755,1274
|
|
20240516,141900,1926962720,2760,2760,2760,2755,2268
|
|
20240516,141800,1920706610,2760,2755,2760,2750,3763
|
|
20240516,141700,1910355990,2760,2755,2760,2755,583
|
|
20240516,141600,1908749780,2760,2755,2760,2755,462
|
|
20240516,141500,1907476805,2755,2755,2760,2755,966
|
|
20240516,141400,1904814940,2760,2760,2760,2755,891
|
|
20240516,141300,1902356850,2755,2760,2760,2755,933
|
|
20240516,141200,1899785330,2760,2755,2760,2755,1914
|
|
20240516,141100,1894512160,2760,2755,2760,2755,1719
|
|
20240516,141000,1889771085,2760,2760,2760,2755,452
|
|
20240516,140900,1888525705,2755,2750,2755,2750,3452
|
|
20240516,140800,1879016515,2750,2755,2755,2750,1299
|
|
20240516,140700,1875438845,2750,2750,2755,2750,1329
|
|
20240516,140600,1871781015,2755,2755,2755,2750,236
|
|
20240516,140500,1871131905,2750,2750,2750,2750,499
|
|
20240516,140400,1869759655,2755,2750,2755,2750,1263
|
|
20240516,140300,1866282370,2750,2750,2755,2750,549
|
|
20240516,140200,1864772370,2755,2755,2755,2750,1777
|
|
20240516,140100,1859877805,2755,2760,2760,2755,3417
|
|
20240516,140000,1850460465,2755,2755,2755,2755,1284
|
|
20240516,135900,1846923045,2755,2755,2755,2755,498
|
|
20240516,135800,1845551055,2755,2755,2755,2755,431
|
|
20240516,135700,1844363650,2760,2755,2760,2755,724
|
|
20240516,135600,1842366480,2755,2760,2760,2755,1215
|
|
20240516,135500,1839014155,2755,2760,2760,2755,932
|
|
20240516,135400,1836445395,2760,2755,2760,2755,943
|
|
20240516,135300,1833843820,2755,2760,2760,2755,501
|
|
20240516,135200,1832463555,2760,2755,2760,2755,440
|
|
20240516,135100,1831251305,2755,2755,2760,2755,502
|
|
20240516,135000,1829868280,2760,2755,2760,2755,710
|
|
20240516,134900,1827909755,2755,2755,2760,2755,814
|
|
20240516,134800,1825666680,2755,2755,2760,2755,948
|
|
20240516,134700,1823051275,2760,2760,2760,2755,1274
|
|
20240516,134600,1819537530,2755,2760,2760,2755,1248
|
|
20240516,134500,1816095185,2760,2755,2760,2755,516
|
|
20240516,134400,1814673540,2760,2755,2760,2755,215
|
|
20240516,134300,1814081210,2760,2755,2760,2755,1271
|
|
20240516,134200,1810576815,2760,2760,2760,2755,415
|
|
20240516,134100,1809432485,2760,2755,2760,2755,576
|
|
20240516,134000,1807845595,2760,2760,2760,2755,1342
|
|
20240516,133900,1804144155,2760,2750,2760,2750,874
|
|
20240516,133800,1801737130,2755,2760,2760,2755,806
|
|
20240516,133700,1799516285,2760,2755,2760,2750,1826
|
|
20240516,133600,1794485630,2755,2755,2755,2750,703
|
|
20240516,133500,1792549935,2755,2755,2755,2750,711
|
|
20240516,133400,1790593625,2755,2755,2755,2750,736
|
|
20240516,133300,1788568100,2750,2750,2755,2750,1355
|
|
20240516,133200,1784838290,2755,2755,2755,2755,891
|
|
20240516,133100,1782383585,2755,2755,2760,2755,766
|
|
20240516,133000,1780273005,2760,2760,2760,2755,1032
|
|
20240516,132900,1777426850,2760,2755,2760,2755,637
|
|
20240516,132800,1775671415,2755,2755,2755,2755,495
|
|
20240516,132700,1774307690,2760,2755,2760,2755,637
|
|
20240516,132600,1772552255,2755,2760,2760,2755,1105
|
|
20240516,132500,1769503960,2760,2755,2760,2755,721
|
|
20240516,132400,1767517590,2760,2755,2760,2755,264
|
|
20240516,132300,1766790075,2755,2750,2755,2750,3825
|
|
20240516,132200,1756265630,2750,2750,2750,2750,428
|
|
20240516,132100,1755088630,2755,2755,2755,2750,1508
|
|
20240516,132000,1750936590,2755,2755,2755,2750,844
|
|
20240516,131900,1748612440,2755,2750,2755,2750,1179
|
|
20240516,131800,1745366790,2760,2755,2760,2750,581
|
|
20240516,131700,1743765475,2755,2755,2755,2750,1328
|
|
20240516,131600,1740106840,2755,2755,2760,2755,2008
|
|
20240516,131500,1734574300,2755,2755,2760,2755,807
|
|
20240516,131400,1732349965,2760,2755,2760,2755,1124
|
|
20240516,131300,1729251995,2755,2755,2755,2755,713
|
|
20240516,131200,1727287680,2760,2755,2760,2755,1005
|
|
20240516,131100,1724515225,2760,2755,2760,2750,2258
|
|
20240516,131000,1718297315,2750,2755,2755,2750,484
|
|
20240516,130900,1716966040,2755,2755,2755,2750,1030
|
|
20240516,130800,1714129815,2755,2755,2755,2750,1230
|
|
20240516,130700,1710742235,2750,2755,2760,2750,3703
|
|
20240516,130600,1700542365,2755,2750,2755,2750,225
|
|
20240516,130500,1699923565,2755,2750,2755,2750,3018
|
|
20240516,130400,1691620480,2755,2750,2755,2750,456
|
|
20240516,130300,1690365270,2750,2750,2750,2750,826
|
|
20240516,130200,1688093770,2750,2750,2755,2750,1514
|
|
20240516,130100,1683926390,2750,2755,2755,2750,782
|
|
20240516,130000,1681775770,2750,2750,2750,2750,344
|
|
20240516,125900,1680829770,2755,2750,2755,2750,1491
|
|
20240516,125800,1676725630,2750,2750,2755,2750,512
|
|
20240516,125700,1675316375,2750,2750,2750,2750,575
|
|
20240516,125600,1673735125,2750,2755,2755,2750,659
|
|
20240516,125500,1671920895,2755,2750,2755,2750,1161
|
|
20240516,125400,1668724835,2750,2750,2755,2750,1706
|
|
20240516,125300,1664028285,2750,2755,2755,2750,1593
|
|
20240516,125200,1659647260,2755,2750,2755,2750,1975
|
|
20240516,125100,1654207200,2750,2755,2755,2750,618
|
|
20240516,125000,1652507620,2755,2750,2755,2750,1915
|
|
20240516,124900,1647233275,2755,2750,2755,2750,571
|
|
20240516,124800,1645662815,2750,2750,2755,2750,828
|
|
20240516,124700,1643382985,2750,2755,2755,2750,783
|
|
20240516,124600,1641229725,2750,2755,2760,2750,501
|
|
20240516,124500,1639849470,2755,2755,2755,2750,1696
|
|
20240516,124400,1635179855,2750,2750,2755,2750,1073
|
|
20240516,124300,1632229060,2750,2750,2755,2750,1454
|
|
20240516,124200,1628230305,2750,2755,2755,2750,1078
|
|
20240516,124100,1625261605,2755,2750,2755,2750,2127
|
|
20240516,124000,1619405690,2750,2750,2755,2750,260
|
|
20240516,123900,1618690640,2755,2750,2755,2750,906
|
|
20240516,123800,1616197330,2750,2750,2755,2750,1272
|
|
20240516,123700,1612695395,2750,2750,2755,2750,836
|
|
20240516,123600,1610395840,2755,2755,2755,2750,633
|
|
20240516,123500,1608655055,2750,2755,2755,2750,1551
|
|
20240516,123400,1604389750,2755,2755,2760,2755,654
|
|
20240516,123300,1602587950,2755,2755,2760,2750,2247
|
|
20240516,123200,1596399110,2750,2755,2755,2750,643
|
|
20240516,123100,1594630610,2750,2750,2755,2750,1244
|
|
20240516,123000,1591205060,2750,2750,2755,2750,596
|
|
20240516,122900,1589565560,2750,2750,2755,2750,901
|
|
20240516,122800,1587087310,2755,2755,2755,2750,1078
|
|
20240516,122700,1584117795,2750,2755,2755,2750,942
|
|
20240516,122600,1581527015,2750,2750,2750,2750,511
|
|
20240516,122500,1580121765,2750,2755,2755,2750,310
|
|
20240516,122400,1579269240,2750,2750,2755,2750,1374
|
|
20240516,122300,1575487420,2750,2750,2755,2750,808
|
|
20240516,122200,1573265300,2750,2750,2750,2750,1339
|
|
20240516,122100,1569583050,2750,2755,2755,2750,1161
|
|
20240516,122000,1566386990,2755,2755,2760,2750,5665
|
|
20240516,121900,1550779775,2755,2755,2755,2755,312
|
|
20240516,121800,1549920215,2755,2760,2760,2755,1339
|
|
20240516,121700,1546225870,2760,2755,2760,2750,1987
|
|
20240516,121600,1540753895,2750,2755,2755,2750,46
|
|
20240516,121500,1540627390,2755,2755,2760,2750,813
|
|
20240516,121400,1538387510,2760,2755,2760,2750,952
|
|
20240516,121300,1535765375,2755,2750,2755,2750,387
|
|
20240516,121200,1534700840,2755,2755,2760,2750,1805
|
|
20240516,121100,1529727795,2755,2755,2755,2750,834
|
|
20240516,121000,1527431005,2760,2755,2760,2755,1600
|
|
20240516,120900,1523019850,2755,2755,2760,2755,806
|
|
20240516,120800,1520799075,2760,2760,2760,2755,787
|
|
20240516,120700,1518629395,2760,2755,2760,2750,1526
|
|
20240516,120600,1514423270,2750,2755,2755,2750,643
|
|
20240516,120500,1512653015,2755,2750,2755,2750,864
|
|
20240516,120400,1510276665,2755,2755,2755,2755,111
|
|
20240516,120300,1509970860,2755,2750,2755,2750,2644
|
|
20240516,120200,1502691710,2755,2755,2755,2750,2455
|
|
20240516,120100,1495930300,2755,2760,2760,2755,2948
|
|
20240516,120000,1487808410,2755,2760,2760,2755,1101
|
|
20240516,115900,1484772165,2755,2755,2760,2755,761
|
|
20240516,115800,1482675580,2760,2755,2760,2755,47
|
|
20240516,115700,1482546085,2755,2755,2760,2755,2459
|
|
20240516,115600,1475768245,2760,2755,2760,2755,961
|
|
20240516,115500,1473120665,2760,2755,2760,2755,318
|
|
20240516,115400,1472244540,2755,2760,2760,2755,798
|
|
20240516,115300,1470045550,2760,2755,2760,2750,1157
|
|
20240516,115200,1466860455,2755,2755,2755,2750,353
|
|
20240516,115100,1465888170,2750,2750,2755,2750,941
|
|
20240516,115000,1463299415,2755,2755,2760,2750,1027
|
|
20240516,114900,1460470425,2755,2755,2755,2750,1527
|
|
20240516,114800,1456266135,2755,2755,2760,2755,870
|
|
20240516,114700,1453867685,2755,2755,2760,2755,624
|
|
20240516,114600,1452148555,2755,2755,2760,2755,1709
|
|
20240516,114500,1447434935,2755,2755,2760,2755,967
|
|
20240516,114400,1444768355,2755,2755,2760,2755,803
|
|
20240516,114300,1442556080,2755,2750,2760,2750,1330
|
|
20240516,114200,1438893210,2750,2755,2755,2750,1649
|
|
20240516,114100,1434351755,2755,2750,2755,2750,515
|
|
20240516,114000,1432935495,2750,2755,2760,2750,2044
|
|
20240516,113900,1427310685,2755,2755,2755,2750,803
|
|
20240516,113800,1425099710,2750,2750,2755,2750,1275
|
|
20240516,113700,1421593450,2750,2750,2755,2750,1157
|
|
20240516,113600,1418408710,2750,2755,2755,2750,1577
|
|
20240516,113500,1414065640,2755,2755,2755,2750,1119
|
|
20240516,113400,1410985350,2750,2750,2755,2750,1136
|
|
20240516,113300,1407858810,2750,2755,2755,2750,1084
|
|
20240516,113200,1404873700,2755,2750,2755,2750,1581
|
|
20240516,113100,1400522385,2755,2750,2755,2750,335
|
|
20240516,113000,1399600525,2750,2750,2750,2750,568
|
|
20240516,112900,1398038525,2755,2755,2755,2750,1277
|
|
20240516,112800,1394522735,2750,2755,2755,2750,942
|
|
20240516,112700,1391930240,2750,2760,2760,2750,1053
|
|
20240516,112600,1389030445,2755,2760,2760,2755,16975
|
|
20240516,112500,1342261845,2755,2755,2760,2755,236
|
|
20240516,112400,1341611655,2755,2755,2760,2755,2943
|
|
20240516,112300,1333503685,2755,2750,2755,2750,496
|
|
20240516,112200,1332139675,2755,2755,2755,2750,1335
|
|
20240516,112100,1328464470,2755,2755,2755,2750,835
|
|
20240516,112000,1326165240,2750,2755,2755,2750,921
|
|
20240516,111900,1323630790,2755,2760,2760,2755,1061
|
|
20240516,111800,1320703670,2755,2755,2755,2755,547
|
|
20240516,111700,1319196685,2755,2755,2760,2755,11734
|
|
20240516,111600,1286869505,2755,2760,2760,2755,2503
|
|
20240516,111500,1279973730,2755,2755,2760,2755,1938
|
|
20240516,111400,1274631290,2755,2755,2760,2755,1192
|
|
20240516,111300,1271345115,2755,2755,2760,2755,1377
|
|
20240516,111200,1267545965,2755,2760,2760,2755,1130
|
|
20240516,111100,1264429950,2755,2760,2760,2755,528
|
|
20240516,111000,1262975215,2755,2760,2760,2755,3484
|
|
20240516,110900,1253376785,2755,2760,2760,2755,838
|
|
20240516,110800,1251065205,2760,2755,2760,2755,1671
|
|
20240516,110700,1246457765,2760,2755,2760,2755,484
|
|
20240516,110600,1245123245,2760,2760,2760,2755,903
|
|
20240516,110500,1242633620,2755,2755,2760,2755,1083
|
|
20240516,110400,1239647085,2760,2760,2760,2755,572
|
|
20240516,110300,1238070970,2755,2760,2760,2755,264
|
|
20240516,110200,1237343620,2755,2755,2760,2755,3159
|
|
20240516,110100,1228640235,2760,2755,2760,2755,894
|
|
20240516,110000,1226173875,2760,2755,2760,2755,575
|
|
20240516,105900,1224589700,2755,2755,2760,2755,672
|
|
20240516,105800,1222738305,2760,2760,2760,2755,1759
|
|
20240516,105700,1217888705,2755,2755,2760,2755,250
|
|
20240516,105600,1217199940,2760,2755,2760,2755,951
|
|
20240516,105500,1214579670,2760,2765,2765,2755,1622
|
|
20240516,105400,1210102320,2765,2755,2765,2755,4843
|
|
20240516,105300,1196744760,2755,2760,2760,2755,1752
|
|
20240516,105200,1191916690,2755,2760,2760,2755,780
|
|
20240516,105100,1189766620,2760,2755,2760,2755,681
|
|
20240516,105000,1187888260,2760,2755,2760,2755,15938
|
|
20240516,104900,1143978350,2760,2755,2760,2755,2456
|
|
20240516,104800,1137202430,2760,2760,2760,2755,1773
|
|
20240516,104700,1132311460,2760,2760,2760,2755,823
|
|
20240516,104600,1130041555,2765,2760,2765,2755,4958
|
|
20240516,104500,1116377715,2760,2755,2765,2755,832
|
|
20240516,104400,1114082040,2755,2760,2760,2755,1501
|
|
20240516,104300,1109943030,2760,2760,2760,2755,370
|
|
20240516,104200,1108923135,2755,2760,2760,2755,596
|
|
20240516,104100,1107279725,2760,2755,2760,2755,1435
|
|
20240516,104000,1103321665,2755,2755,2760,2755,570
|
|
20240516,103900,1101751210,2760,2755,2760,2755,268
|
|
20240516,103800,1101012825,2755,2755,2760,2755,2655
|
|
20240516,103700,1093698290,2760,2760,2760,2755,1432
|
|
20240516,103600,1089749955,2760,2760,2765,2760,6343
|
|
20240516,103500,1072243250,2765,2760,2765,2760,4122
|
|
20240516,103400,1060865980,2760,2760,2765,2760,1283
|
|
20240516,103300,1057321290,2760,2760,2765,2760,718
|
|
20240516,103200,1055337100,2760,2765,2765,2760,622
|
|
20240516,103100,1053620315,2765,2770,2770,2765,2588
|
|
20240516,103000,1046463995,2770,2765,2770,2765,1944
|
|
20240516,102900,1041086375,2770,2760,2770,2760,895
|
|
20240516,102800,1038612815,2760,2765,2765,2760,518
|
|
20240516,102700,1037182000,2765,2760,2770,2760,2687
|
|
20240516,102600,1029759525,2765,2760,2765,2760,389
|
|
20240516,102500,1028685595,2760,2765,2770,2760,1775
|
|
20240516,102400,1023779970,2765,2760,2765,2760,1705
|
|
20240516,102300,1019069215,2765,2770,2770,2765,1251
|
|
20240516,102200,1015610155,2770,2765,2770,2760,3289
|
|
20240516,102100,1006518040,2760,2760,2765,2760,772
|
|
20240516,102000,1004386525,2765,2765,2765,2760,3257
|
|
20240516,101900,995382340,2760,2765,2765,2760,629
|
|
20240516,101800,993645290,2765,2765,2765,2760,614
|
|
20240516,101700,991950085,2765,2765,2765,2765,1090
|
|
20240516,101600,988936235,2765,2765,2765,2760,1227
|
|
20240516,101500,985546065,2765,2765,2765,2760,1409
|
|
20240516,101400,981654830,2765,2760,2765,2760,488
|
|
20240516,101300,980306950,2765,2760,2765,2760,2167
|
|
20240516,101200,974322370,2760,2765,2765,2760,2094
|
|
20240516,101100,968536430,2760,2765,2765,2760,93
|
|
20240516,101000,968279415,2765,2765,2765,2760,1353
|
|
20240516,100900,964542190,2760,2765,2765,2760,781
|
|
20240516,100800,962384870,2765,2765,2765,2760,1672
|
|
20240516,100700,957764510,2770,2760,2770,2760,2525
|
|
20240516,100600,950792300,2765,2765,2765,2760,14622
|
|
20240516,100500,910431385,2765,2765,2765,2760,9238
|
|
20240516,100400,884934315,2760,2765,2765,2760,819
|
|
20240516,100300,882670845,2765,2765,2765,2760,1296
|
|
20240516,100200,879089560,2765,2765,2765,2760,679
|
|
20240516,100100,877213550,2760,2765,2765,2760,1853
|
|
20240516,100000,872097140,2765,2760,2765,2760,5222
|
|
20240516,095900,857660805,2765,2760,2765,2760,1515
|
|
20240516,095800,853475455,2755,2755,2760,2755,716
|
|
20240516,095700,851502865,2755,2760,2760,2755,1242
|
|
20240516,095600,848076015,2760,2760,2760,2755,6160
|
|
20240516,095500,831081750,2760,2765,2765,2755,336
|
|
20240516,095400,830155380,2755,2755,2765,2755,11018
|
|
20240516,095300,799779505,2755,2755,2755,2750,17180
|
|
20240516,095200,752448620,2760,2760,2760,2755,1221
|
|
20240516,095100,749082215,2760,2760,2760,2755,1418
|
|
20240516,095000,745174990,2755,2760,2760,2755,2342
|
|
20240516,094900,738722530,2760,2760,2760,2755,1300
|
|
20240516,094800,735138665,2760,2765,2765,2760,12868
|
|
20240516,094700,699622385,2765,2765,2765,2760,630
|
|
20240516,094600,697880450,2765,2765,2765,2760,1189
|
|
20240516,094500,694594995,2760,2765,2770,2760,1276
|
|
20240516,094400,691070060,2765,2765,2770,2760,1259
|
|
20240516,094300,687588715,2765,2770,2770,2760,1997
|
|
20240516,094200,682072230,2765,2765,2765,2760,1415
|
|
20240516,094100,678163315,2765,2765,2765,2760,310
|
|
20240516,094000,677306180,2765,2760,2770,2760,701
|
|
20240516,093900,675370325,2770,2760,2770,2755,5224
|
|
20240516,093800,660926155,2755,2760,2760,2755,3561
|
|
20240516,093700,651110735,2760,2765,2765,2755,3270
|
|
20240516,093600,642087615,2760,2765,2765,2760,3774
|
|
20240516,093500,631671200,2765,2765,2765,2760,468
|
|
20240516,093400,630377190,2755,2765,2765,2755,27837
|
|
20240516,093300,553604130,2765,2765,2770,2765,3366
|
|
20240516,093200,544297080,2770,2765,2770,2765,929
|
|
20240516,093100,541725185,2770,2765,2770,2765,905
|
|
20240516,093000,539221970,2765,2770,2770,2760,2952
|
|
20240516,092900,531062750,2770,2765,2770,2765,11
|
|
20240516,092800,531032300,2760,2770,2770,2760,11600
|
|
20240516,092700,498978760,2770,2770,2770,2770,126
|
|
20240516,092600,498629740,2765,2770,2770,2765,1703
|
|
20240516,092500,493917130,2770,2770,2770,2770,687
|
|
20240516,092400,492014140,2765,2770,2770,2765,981
|
|
20240516,092300,489301520,2770,2770,2770,2770,73
|
|
20240516,092200,489099310,2770,2775,2780,2755,75941
|
|
20240516,092100,279748025,2775,2780,2780,2775,7
|
|
20240516,092000,279728585,2770,2775,2780,2770,531
|
|
20240516,091900,278257060,2780,2775,2780,2775,1924
|
|
20240516,091800,272917945,2780,2770,2780,2770,103
|
|
20240516,091700,272632605,2765,2775,2780,2765,11954
|
|
20240516,091600,239530195,2775,2775,2775,2775,500
|
|
20240516,091500,238142695,2770,2785,2790,2770,4691
|
|
20240516,091400,225138975,2780,2790,2790,2775,1053
|
|
20240516,091300,222211535,2780,2790,2790,2780,55
|
|
20240516,091200,222058595,2770,2790,2790,2770,10233
|
|
20240516,091100,193652200,2790,2790,2790,2780,987
|
|
20240516,091000,190907480,2790,2795,2795,2780,11857
|
|
20240516,090900,157923725,2795,2790,2795,2785,2836
|
|
20240516,090800,150018250,2795,2780,2795,2780,3515
|
|
20240516,090700,140230275,2790,2795,2800,2775,9843
|
|
20240516,090600,112843230,2800,2790,2800,2785,3702
|
|
20240516,090500,102499050,2790,2790,2790,2790,2377
|
|
20240516,090400,95867220,2790,2795,2795,2790,5738
|
|
20240516,090300,79853650,2795,2800,2800,2790,2045
|
|
20240516,090200,74141285,2795,2805,2805,2790,2697
|
|
20240516,090100,66605315,2800,2810,2810,2800,4609
|
|
20240516,090000,53677465,2815,2790,2815,2790,19199
|