626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,192300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,192200,1045433625,2390,2390,2390,2390,0
|
|
20240522,192100,1045433625,2390,2390,2390,2390,0
|
|
20240522,192000,1045433625,2390,2390,2390,2390,0
|
|
20240522,191900,1045433625,2390,2390,2390,2390,0
|
|
20240522,191800,1045433625,2390,2390,2390,2390,0
|
|
20240522,191700,1045433625,2390,2390,2390,2390,0
|
|
20240522,191600,1045433625,2390,2390,2390,2390,0
|
|
20240522,191500,1045433625,2390,2390,2390,2390,0
|
|
20240522,191400,1045433625,2390,2390,2390,2390,0
|
|
20240522,191300,1045433625,2390,2390,2390,2390,0
|
|
20240522,191200,1045433625,2390,2390,2390,2390,0
|
|
20240522,191100,1045433625,2390,2390,2390,2390,0
|
|
20240522,191000,1045433625,2390,2390,2390,2390,0
|
|
20240522,190900,1045433625,2390,2390,2390,2390,0
|
|
20240522,190800,1045433625,2390,2390,2390,2390,0
|
|
20240522,190700,1045433625,2390,2390,2390,2390,0
|
|
20240522,190600,1045433625,2390,2390,2390,2390,0
|
|
20240522,190500,1045433625,2390,2390,2390,2390,0
|
|
20240522,190400,1045433625,2390,2390,2390,2390,0
|
|
20240522,190300,1045433625,2390,2390,2390,2390,0
|
|
20240522,190200,1045433625,2390,2390,2390,2390,0
|
|
20240522,190100,1045433625,2390,2390,2390,2390,0
|
|
20240522,190000,1045433625,2390,2390,2390,2390,0
|
|
20240522,185900,1045433625,2390,2390,2390,2390,0
|
|
20240522,185800,1045433625,2390,2390,2390,2390,0
|
|
20240522,185700,1045433625,2390,2390,2390,2390,0
|
|
20240522,185600,1045433625,2390,2390,2390,2390,0
|
|
20240522,185500,1045433625,2390,2390,2390,2390,0
|
|
20240522,185400,1045433625,2390,2390,2390,2390,0
|
|
20240522,185300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,185200,1045433625,2390,2390,2390,2390,0
|
|
20240522,185100,1045433625,2390,2390,2390,2390,0
|
|
20240522,185000,1045433625,2390,2390,2390,2390,0
|
|
20240522,184900,1045433625,2390,2390,2390,2390,0
|
|
20240522,184800,1045433625,2390,2390,2390,2390,0
|
|
20240522,184700,1045433625,2390,2390,2390,2390,0
|
|
20240522,184600,1045433625,2390,2390,2390,2390,0
|
|
20240522,184500,1045433625,2390,2390,2390,2390,0
|
|
20240522,184400,1045433625,2390,2390,2390,2390,0
|
|
20240522,184300,1045433625,2390,2390,2390,2390,0
|
|
20240522,184200,1045433625,2390,2390,2390,2390,0
|
|
20240522,184100,1045433625,2390,2390,2390,2390,0
|
|
20240522,184000,1045433625,2390,2390,2390,2390,0
|
|
20240522,183900,1045433625,2390,2390,2390,2390,0
|
|
20240522,183800,1045433625,2390,2390,2390,2390,0
|
|
20240522,183700,1045433625,2390,2390,2390,2390,0
|
|
20240522,183600,1045433625,2390,2390,2390,2390,0
|
|
20240522,183500,1045433625,2390,2390,2390,2390,0
|
|
20240522,183400,1045433625,2390,2390,2390,2390,0
|
|
20240522,183300,1045433625,2390,2390,2390,2390,0
|
|
20240522,183200,1045433625,2390,2390,2390,2390,0
|
|
20240522,183100,1045433625,2390,2390,2390,2390,0
|
|
20240522,183000,1045433625,2390,2390,2390,2390,0
|
|
20240522,182900,1045433625,2390,2390,2390,2390,0
|
|
20240522,182800,1045433625,2390,2390,2390,2390,0
|
|
20240522,182700,1045433625,2390,2390,2390,2390,0
|
|
20240522,182600,1045433625,2390,2390,2390,2390,0
|
|
20240522,182500,1045433625,2390,2390,2390,2390,0
|
|
20240522,182400,1045433625,2390,2390,2390,2390,0
|
|
20240522,182300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,182200,1045433625,2390,2390,2390,2390,0
|
|
20240522,182100,1045433625,2390,2390,2390,2390,0
|
|
20240522,182000,1045433625,2390,2390,2390,2390,0
|
|
20240522,181900,1045433625,2390,2390,2390,2390,0
|
|
20240522,181800,1045433625,2390,2390,2390,2390,0
|
|
20240522,181700,1045433625,2390,2390,2390,2390,0
|
|
20240522,181600,1045433625,2390,2390,2390,2390,0
|
|
20240522,181500,1045433625,2390,2390,2390,2390,0
|
|
20240522,181400,1045433625,2390,2390,2390,2390,0
|
|
20240522,181300,1045433625,2390,2390,2390,2390,0
|
|
20240522,181200,1045433625,2390,2390,2390,2390,0
|
|
20240522,181100,1045433625,2390,2390,2390,2390,0
|
|
20240522,181000,1045433625,2390,2390,2390,2390,0
|
|
20240522,180900,1045433625,2390,2390,2390,2390,0
|
|
20240522,180800,1045433625,2390,2390,2390,2390,0
|
|
20240522,180700,1045433625,2390,2390,2390,2390,0
|
|
20240522,180600,1045433625,2390,2390,2390,2390,0
|
|
20240522,180500,1045433625,2390,2390,2390,2390,0
|
|
20240522,180400,1045433625,2390,2390,2390,2390,0
|
|
20240522,180300,1045433625,2390,2390,2390,2390,0
|
|
20240522,180200,1045433625,2390,2390,2390,2390,0
|
|
20240522,180100,1045433625,2390,2390,2390,2390,0
|
|
20240522,180000,1045433625,2390,2390,2390,2390,0
|
|
20240522,175900,1045433625,2390,2390,2390,2390,0
|
|
20240522,175800,1045433625,2390,2390,2390,2390,0
|
|
20240522,175700,1045433625,2390,2390,2390,2390,0
|
|
20240522,175600,1045433625,2390,2390,2390,2390,0
|
|
20240522,175500,1045433625,2390,2390,2390,2390,0
|
|
20240522,175400,1045433625,2390,2390,2390,2390,0
|
|
20240522,175300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,175200,1045433625,2390,2390,2390,2390,0
|
|
20240522,175100,1045433625,2390,2390,2390,2390,0
|
|
20240522,175000,1045433625,2390,2390,2390,2390,0
|
|
20240522,174900,1045433625,2390,2390,2390,2390,0
|
|
20240522,174800,1045433625,2390,2390,2390,2390,0
|
|
20240522,174700,1045433625,2390,2390,2390,2390,0
|
|
20240522,174600,1045433625,2390,2390,2390,2390,0
|
|
20240522,174500,1045433625,2390,2390,2390,2390,0
|
|
20240522,174400,1045433625,2390,2390,2390,2390,0
|
|
20240522,174300,1045433625,2390,2390,2390,2390,0
|
|
20240522,174200,1045433625,2390,2390,2390,2390,0
|
|
20240522,174100,1045433625,2390,2390,2390,2390,0
|
|
20240522,174000,1045433625,2390,2390,2390,2390,0
|
|
20240522,173900,1045433625,2390,2390,2390,2390,0
|
|
20240522,173800,1045433625,2390,2390,2390,2390,0
|
|
20240522,173700,1045433625,2390,2390,2390,2390,0
|
|
20240522,173600,1045433625,2390,2390,2390,2390,0
|
|
20240522,173500,1045433625,2390,2390,2390,2390,0
|
|
20240522,173400,1045433625,2390,2390,2390,2390,0
|
|
20240522,173300,1045433625,2390,2390,2390,2390,0
|
|
20240522,173200,1045433625,2390,2390,2390,2390,0
|
|
20240522,173100,1045433625,2390,2390,2390,2390,0
|
|
20240522,173000,1045433625,2390,2390,2390,2390,0
|
|
20240522,172900,1045433625,2390,2390,2390,2390,0
|
|
20240522,172800,1045433625,2390,2390,2390,2390,0
|
|
20240522,172700,1045433625,2390,2390,2390,2390,0
|
|
20240522,172600,1045433625,2390,2390,2390,2390,0
|
|
20240522,172500,1045433625,2390,2390,2390,2390,0
|
|
20240522,172400,1045433625,2390,2390,2390,2390,0
|
|
20240522,172300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,172200,1045433625,2390,2390,2390,2390,0
|
|
20240522,172100,1045433625,2390,2390,2390,2390,0
|
|
20240522,172000,1045433625,2390,2390,2390,2390,0
|
|
20240522,171900,1045433625,2390,2390,2390,2390,0
|
|
20240522,171800,1045433625,2390,2390,2390,2390,0
|
|
20240522,171700,1045433625,2390,2390,2390,2390,0
|
|
20240522,171600,1045433625,2390,2390,2390,2390,0
|
|
20240522,171500,1045433625,2390,2390,2390,2390,0
|
|
20240522,171400,1045433625,2390,2390,2390,2390,0
|
|
20240522,171300,1045433625,2390,2390,2390,2390,0
|
|
20240522,171200,1045433625,2390,2390,2390,2390,0
|
|
20240522,171100,1045433625,2390,2390,2390,2390,0
|
|
20240522,171000,1045433625,2390,2390,2390,2390,0
|
|
20240522,170900,1045433625,2390,2390,2390,2390,0
|
|
20240522,170800,1045433625,2390,2390,2390,2390,0
|
|
20240522,170700,1045433625,2390,2390,2390,2390,0
|
|
20240522,170600,1045433625,2390,2390,2390,2390,0
|
|
20240522,170500,1045433625,2390,2390,2390,2390,0
|
|
20240522,170400,1045433625,2390,2390,2390,2390,0
|
|
20240522,170300,1045433625,2390,2390,2390,2390,0
|
|
20240522,170200,1045433625,2390,2390,2390,2390,0
|
|
20240522,170100,1045433625,2390,2390,2390,2390,0
|
|
20240522,170000,1045433625,2390,2390,2390,2390,0
|
|
20240522,165900,1045433625,2390,2390,2390,2390,0
|
|
20240522,165800,1045433625,2390,2390,2390,2390,0
|
|
20240522,165700,1045433625,2390,2390,2390,2390,0
|
|
20240522,165600,1045433625,2390,2390,2390,2390,0
|
|
20240522,165500,1045433625,2390,2390,2390,2390,0
|
|
20240522,165400,1045433625,2390,2390,2390,2390,0
|
|
20240522,165300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,165200,1045433625,2390,2390,2390,2390,0
|
|
20240522,165100,1045433625,2390,2390,2390,2390,0
|
|
20240522,165000,1045433625,2390,2390,2390,2390,0
|
|
20240522,164900,1045433625,2390,2390,2390,2390,0
|
|
20240522,164800,1045433625,2390,2390,2390,2390,0
|
|
20240522,164700,1045433625,2390,2390,2390,2390,0
|
|
20240522,164600,1045433625,2390,2390,2390,2390,0
|
|
20240522,164500,1045433625,2390,2390,2390,2390,0
|
|
20240522,164400,1045433625,2390,2390,2390,2390,0
|
|
20240522,164300,1045433625,2390,2390,2390,2390,0
|
|
20240522,164200,1045433625,2390,2390,2390,2390,0
|
|
20240522,164100,1045433625,2390,2390,2390,2390,0
|
|
20240522,164000,1045433625,2390,2390,2390,2390,0
|
|
20240522,163900,1045433625,2390,2390,2390,2390,0
|
|
20240522,163800,1045433625,2390,2390,2390,2390,0
|
|
20240522,163700,1045433625,2390,2390,2390,2390,0
|
|
20240522,163600,1045433625,2390,2390,2390,2390,0
|
|
20240522,163500,1045433625,2390,2390,2390,2390,0
|
|
20240522,163400,1045433625,2390,2390,2390,2390,0
|
|
20240522,163300,1045433625,2390,2390,2390,2390,0
|
|
20240522,163200,1045433625,2390,2390,2390,2390,0
|
|
20240522,163100,1045433625,2390,2390,2390,2390,0
|
|
20240522,163000,1045433625,2390,2390,2390,2390,0
|
|
20240522,162900,1045433625,2390,2390,2390,2390,0
|
|
20240522,162800,1045433625,2390,2390,2390,2390,0
|
|
20240522,162700,1045433625,2390,2390,2390,2390,0
|
|
20240522,162600,1045433625,2390,2390,2390,2390,0
|
|
20240522,162500,1045433625,2390,2390,2390,2390,0
|
|
20240522,162400,1045433625,2390,2390,2390,2390,0
|
|
20240522,162300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,162200,1045433625,2390,2390,2390,2390,0
|
|
20240522,162100,1045433625,2390,2390,2390,2390,0
|
|
20240522,162000,1045433625,2390,2390,2390,2390,0
|
|
20240522,161900,1045433625,2390,2390,2390,2390,0
|
|
20240522,161800,1045433625,2390,2390,2390,2390,0
|
|
20240522,161700,1045433625,2390,2390,2390,2390,0
|
|
20240522,161600,1045433625,2390,2390,2390,2390,0
|
|
20240522,161500,1045433625,2390,2390,2390,2390,0
|
|
20240522,161400,1045433625,2390,2390,2390,2390,0
|
|
20240522,161300,1045433625,2390,2390,2390,2390,0
|
|
20240522,161200,1045433625,2390,2390,2390,2390,0
|
|
20240522,161100,1045433625,2390,2390,2390,2390,0
|
|
20240522,161000,1045433625,2390,2390,2390,2390,0
|
|
20240522,160900,1045433625,2390,2390,2390,2390,0
|
|
20240522,160800,1045433625,2390,2390,2390,2390,0
|
|
20240522,160700,1045433625,2390,2390,2390,2390,0
|
|
20240522,160600,1045433625,2390,2390,2390,2390,0
|
|
20240522,160500,1045433625,2390,2390,2390,2390,0
|
|
20240522,160400,1045433625,2390,2390,2390,2390,0
|
|
20240522,160300,1045433625,2390,2390,2390,2390,0
|
|
20240522,160200,1045433625,2390,2390,2390,2390,0
|
|
20240522,160100,1045433625,2390,2390,2390,2390,0
|
|
20240522,160000,1045433625,2390,2390,2390,2390,0
|
|
20240522,155900,1045433625,2390,2390,2390,2390,0
|
|
20240522,155800,1045433625,2390,2390,2390,2390,0
|
|
20240522,155700,1045433625,2390,2390,2390,2390,0
|
|
20240522,155600,1045433625,2390,2390,2390,2390,0
|
|
20240522,155500,1045433625,2390,2390,2390,2390,0
|
|
20240522,155400,1045433625,2390,2390,2390,2390,0
|
|
20240522,155300,1045433625,2390,2390,2390,2390,5689
|
|
20240522,155200,1045433625,2390,2390,2390,2390,0
|
|
20240522,155100,1045433625,2390,2390,2390,2390,0
|
|
20240522,155000,1045433625,2390,2390,2390,2390,0
|
|
20240522,154900,1045433625,2390,2390,2390,2390,0
|
|
20240522,154800,1045433625,2390,2390,2390,2390,0
|
|
20240522,154700,1045433625,2390,2390,2390,2390,0
|
|
20240522,154600,1045433625,2390,2390,2390,2390,0
|
|
20240522,154500,1045433625,2390,2390,2390,2390,0
|
|
20240522,154400,1045433625,2390,2390,2390,2390,0
|
|
20240522,154300,1045433625,2390,2390,2390,2390,0
|
|
20240522,154200,1045433625,2390,2390,2390,2390,0
|
|
20240522,154100,1045433625,2390,2390,2390,2390,0
|
|
20240522,154000,1045433625,2390,2390,2390,2390,0
|
|
20240522,153900,1045433625,2390,2390,2390,2390,0
|
|
20240522,153800,1045433625,2390,2390,2390,2390,0
|
|
20240522,153700,1045433625,2390,2390,2390,2390,0
|
|
20240522,153600,1045433625,2390,2390,2390,2390,0
|
|
20240522,153500,1045433625,2390,2390,2390,2390,0
|
|
20240522,153400,1045433625,2390,2390,2390,2390,0
|
|
20240522,153300,1045433625,2390,2390,2390,2390,0
|
|
20240522,153200,1045433625,2390,2390,2390,2390,0
|
|
20240522,153100,1045433625,2390,2390,2390,2390,0
|
|
20240522,153000,1045433625,2390,2390,2390,2390,5689
|
|
20240522,152900,1031836915,2390,2390,2390,2390,0
|
|
20240522,152800,1031836915,2390,2390,2390,2390,0
|
|
20240522,152700,1031836915,2390,2390,2390,2390,0
|
|
20240522,152600,1031836915,2390,2390,2390,2390,0
|
|
20240522,152500,1031836915,2390,2390,2390,2390,0
|
|
20240522,152400,1031836915,2390,2390,2390,2390,0
|
|
20240522,152300,1031836915,2390,2390,2390,2390,0
|
|
20240522,152200,1031836915,2390,2390,2390,2390,0
|
|
20240522,152100,1031836915,2390,2390,2390,2390,0
|
|
20240522,152000,1031836915,2390,2390,2390,2390,0
|
|
20240522,151900,1031836915,2390,2390,2395,2390,4805
|
|
20240522,151800,1020352960,2395,2400,2400,2395,1843
|
|
20240522,151700,1015938820,2400,2400,2400,2400,0
|
|
20240522,151600,1015938820,2400,2400,2400,2400,418
|
|
20240522,151500,1014935620,2395,2395,2395,2395,4
|
|
20240522,151400,1014926040,2395,2395,2395,2395,457
|
|
20240522,151300,1013831525,2395,2395,2395,2395,1141
|
|
20240522,151200,1011098830,2395,2395,2395,2395,0
|
|
20240522,151100,1011098830,2395,2400,2400,2395,2502
|
|
20240522,151000,1005106530,2400,2400,2400,2400,721
|
|
20240522,150900,1003376130,2410,2410,2410,2410,10
|
|
20240522,150800,1003352030,2410,2405,2410,2405,213
|
|
20240522,150700,1002839760,2405,2405,2405,2405,299
|
|
20240522,150600,1002120665,2410,2400,2410,2395,738
|
|
20240522,150500,1000350640,2395,2400,2400,2395,61
|
|
20240522,150400,1000204295,2400,2400,2400,2400,1065
|
|
20240522,150300,997648295,2400,2400,2400,2400,1640
|
|
20240522,150200,993712295,2400,2400,2400,2400,0
|
|
20240522,150100,993712295,2400,2400,2400,2400,68
|
|
20240522,150000,993549095,2400,2400,2400,2400,0
|
|
20240522,145900,993549095,2400,2400,2400,2400,1300
|
|
20240522,145800,990429095,2400,2405,2405,2400,966
|
|
20240522,145700,988106035,2405,2405,2405,2405,44
|
|
20240522,145600,988000215,2405,2405,2405,2405,0
|
|
20240522,145500,988000215,2405,2405,2405,2405,218
|
|
20240522,145400,987475925,2405,2405,2405,2405,2
|
|
20240522,145300,987471115,2410,2410,2410,2410,100
|
|
20240522,145200,987230115,2410,2410,2410,2410,0
|
|
20240522,145100,987230115,2410,2410,2410,2410,1
|
|
20240522,145000,987227705,2400,2400,2400,2400,305
|
|
20240522,144900,986495705,2415,2415,2415,2415,0
|
|
20240522,144800,986495705,2415,2405,2415,2400,15372
|
|
20240522,144700,949569155,2405,2415,2415,2405,6010
|
|
20240522,144600,935091890,2415,2415,2415,2415,50
|
|
20240522,144500,934971140,2415,2415,2415,2415,4
|
|
20240522,144400,934961480,2410,2410,2410,2410,2300
|
|
20240522,144300,929418480,2410,2410,2410,2410,1
|
|
20240522,144200,929416070,2415,2415,2415,2415,2
|
|
20240522,144100,929411240,2410,2410,2410,2410,0
|
|
20240522,144000,929411240,2410,2420,2420,2410,234
|
|
20240522,143900,928845260,2410,2410,2410,2410,150
|
|
20240522,143800,928483760,2410,2410,2410,2410,0
|
|
20240522,143700,928483760,2410,2410,2410,2410,0
|
|
20240522,143600,928483760,2410,2410,2410,2410,0
|
|
20240522,143500,928483760,2410,2410,2410,2410,0
|
|
20240522,143400,928483760,2410,2410,2410,2410,1
|
|
20240522,143300,928481350,2410,2410,2410,2410,454
|
|
20240522,143200,927387210,2420,2420,2420,2420,0
|
|
20240522,143100,927387210,2420,2420,2420,2420,0
|
|
20240522,143000,927387210,2420,2420,2420,2420,13
|
|
20240522,142900,927355750,2415,2415,2415,2415,200
|
|
20240522,142800,926872750,2410,2415,2415,2410,409
|
|
20240522,142700,925886280,2415,2415,2415,2415,258
|
|
20240522,142600,925263210,2415,2415,2415,2415,42
|
|
20240522,142500,925161780,2420,2420,2420,2420,0
|
|
20240522,142400,925161780,2420,2420,2420,2420,1
|
|
20240522,142300,925159360,2410,2410,2410,2410,0
|
|
20240522,142200,925159360,2410,2410,2410,2410,4534
|
|
20240522,142100,914232420,2415,2415,2415,2415,795
|
|
20240522,142000,912312495,2415,2415,2415,2415,20
|
|
20240522,141900,912264195,2420,2420,2420,2420,0
|
|
20240522,141800,912264195,2420,2420,2420,2420,0
|
|
20240522,141700,912264195,2420,2420,2420,2420,0
|
|
20240522,141600,912264195,2420,2420,2420,2420,100
|
|
20240522,141500,912022195,2420,2420,2420,2420,100
|
|
20240522,141400,911780195,2420,2420,2420,2420,5
|
|
20240522,141300,911768095,2420,2415,2420,2415,124
|
|
20240522,141200,911468615,2415,2415,2415,2415,0
|
|
20240522,141100,911468615,2415,2415,2415,2415,200
|
|
20240522,141000,910985615,2415,2420,2420,2415,1648
|
|
20240522,140900,906998035,2425,2425,2425,2425,1
|
|
20240522,140800,906995610,2420,2420,2420,2420,10
|
|
20240522,140700,906971410,2425,2425,2425,2425,0
|
|
20240522,140600,906971410,2425,2425,2425,2425,0
|
|
20240522,140500,906971410,2425,2425,2425,2425,0
|
|
20240522,140400,906971410,2425,2425,2425,2425,610
|
|
20240522,140300,905492160,2435,2435,2435,2435,0
|
|
20240522,140200,905492160,2435,2435,2435,2435,1
|
|
20240522,140100,905489725,2420,2425,2425,2420,4000
|
|
20240522,140000,895798115,2425,2425,2425,2425,0
|
|
20240522,135900,895798115,2425,2425,2425,2425,0
|
|
20240522,135800,895798115,2425,2425,2425,2425,0
|
|
20240522,135700,895798115,2425,2425,2435,2425,301
|
|
20240522,135600,895068180,2435,2435,2435,2435,0
|
|
20240522,135500,895068180,2435,2435,2435,2435,0
|
|
20240522,135400,895068180,2435,2435,2435,2435,1
|
|
20240522,135300,895065745,2430,2430,2430,2430,0
|
|
20240522,135200,895065745,2430,2430,2430,2430,427
|
|
20240522,135100,894028135,2435,2435,2435,2435,7
|
|
20240522,135000,894011090,2425,2425,2425,2425,2
|
|
20240522,134900,894006240,2435,2425,2435,2425,600
|
|
20240522,134800,892548240,2435,2435,2435,2435,10
|
|
20240522,134700,892523890,2435,2435,2435,2435,102
|
|
20240522,134600,892275520,2435,2435,2435,2435,0
|
|
20240522,134500,892275520,2435,2435,2435,2435,52
|
|
20240522,134400,892148900,2425,2425,2425,2425,847
|
|
20240522,134300,890094925,2425,2425,2425,2425,0
|
|
20240522,134200,890094925,2425,2425,2425,2425,450
|
|
20240522,134100,889003675,2425,2425,2425,2425,0
|
|
20240522,134000,889003675,2425,2425,2425,2425,676
|
|
20240522,133900,887364375,2425,2425,2425,2425,10
|
|
20240522,133800,887340125,2425,2425,2425,2425,0
|
|
20240522,133700,887340125,2425,2420,2425,2420,120
|
|
20240522,133600,887049625,2425,2430,2430,2425,592
|
|
20240522,133500,885613885,2425,2430,2430,2425,723
|
|
20240522,133400,883857555,2430,2430,2430,2430,1
|
|
20240522,133300,883855125,2425,2425,2425,2425,257
|
|
20240522,133200,883231900,2425,2425,2425,2425,1
|
|
20240522,133100,883229475,2425,2425,2425,2425,5
|
|
20240522,133000,883217350,2425,2425,2425,2425,80
|
|
20240522,132900,883023350,2425,2425,2425,2425,0
|
|
20240522,132800,883023350,2425,2425,2425,2425,1
|
|
20240522,132700,883020925,2425,2425,2425,2425,0
|
|
20240522,132600,883020925,2425,2430,2430,2425,405
|
|
20240522,132500,882038640,2435,2435,2435,2435,0
|
|
20240522,132400,882038640,2435,2435,2435,2435,34
|
|
20240522,132300,881955850,2435,2435,2435,2435,1
|
|
20240522,132200,881953415,2420,2425,2425,2420,3956
|
|
20240522,132100,872364895,2425,2430,2430,2425,2609
|
|
20240522,132000,866037220,2430,2430,2430,2430,0
|
|
20240522,131900,866037220,2430,2430,2430,2430,1830
|
|
20240522,131800,861590320,2430,2435,2435,2430,1367
|
|
20240522,131700,858265495,2440,2440,2440,2440,219
|
|
20240522,131600,857731135,2440,2440,2440,2440,142
|
|
20240522,131500,857384655,2435,2435,2435,2435,15
|
|
20240522,131400,857348130,2435,2435,2435,2435,0
|
|
20240522,131300,857348130,2435,2435,2435,2435,0
|
|
20240522,131200,857348130,2435,2435,2435,2435,0
|
|
20240522,131100,857348130,2435,2435,2435,2435,202
|
|
20240522,131000,856856260,2435,2435,2435,2435,198
|
|
20240522,130900,856374130,2435,2435,2435,2435,12
|
|
20240522,130800,856344910,2440,2440,2440,2440,0
|
|
20240522,130700,856344910,2440,2440,2445,2440,634
|
|
20240522,130600,854797945,2440,2440,2440,2440,30
|
|
20240522,130500,854724745,2445,2445,2445,2445,2
|
|
20240522,130400,854719855,2445,2445,2445,2445,0
|
|
20240522,130300,854719855,2445,2445,2445,2445,0
|
|
20240522,130200,854719855,2445,2445,2445,2445,0
|
|
20240522,130100,854719855,2445,2445,2445,2445,0
|
|
20240522,130000,854719855,2445,2445,2445,2445,7
|
|
20240522,125900,854702740,2445,2445,2445,2445,1
|
|
20240522,125800,854700295,2445,2440,2445,2440,161
|
|
20240522,125700,854307100,2445,2440,2445,2440,682
|
|
20240522,125600,852641680,2440,2440,2440,2440,10
|
|
20240522,125500,852617280,2440,2440,2440,2440,60
|
|
20240522,125400,852470880,2440,2440,2440,2440,236
|
|
20240522,125300,851895040,2445,2445,2445,2445,0
|
|
20240522,125200,851895040,2445,2445,2445,2445,0
|
|
20240522,125100,851895040,2445,2445,2445,2445,0
|
|
20240522,125000,851895040,2445,2445,2445,2445,0
|
|
20240522,124900,851895040,2445,2445,2445,2445,0
|
|
20240522,124800,851895040,2445,2445,2445,2445,112
|
|
20240522,124700,851621200,2445,2445,2445,2445,5
|
|
20240522,124600,851608975,2445,2445,2445,2445,0
|
|
20240522,124500,851608975,2445,2440,2445,2440,230
|
|
20240522,124400,851047770,2445,2445,2445,2445,0
|
|
20240522,124300,851047770,2445,2445,2445,2445,0
|
|
20240522,124200,851047770,2445,2445,2445,2445,10
|
|
20240522,124100,851023320,2445,2445,2445,2445,0
|
|
20240522,124000,851023320,2445,2445,2445,2445,1120
|
|
20240522,123900,848284920,2445,2445,2445,2445,800
|
|
20240522,123800,846328920,2445,2445,2445,2445,0
|
|
20240522,123700,846328920,2445,2445,2445,2445,0
|
|
20240522,123600,846328920,2445,2445,2445,2445,1230
|
|
20240522,123500,843321570,2440,2440,2440,2440,0
|
|
20240522,123400,843321570,2440,2440,2440,2440,1116
|
|
20240522,123300,840598530,2445,2445,2445,2445,50
|
|
20240522,123200,840476280,2445,2445,2445,2445,155
|
|
20240522,123100,840097305,2440,2440,2440,2440,48
|
|
20240522,123000,839980185,2440,2440,2440,2440,521
|
|
20240522,122900,838708945,2440,2440,2440,2440,1015
|
|
20240522,122800,836232345,2435,2435,2435,2435,1
|
|
20240522,122700,836229910,2435,2435,2435,2435,1076
|
|
20240522,122600,833609850,2435,2435,2435,2435,0
|
|
20240522,122500,833609850,2435,2435,2435,2435,0
|
|
20240522,122400,833609850,2435,2440,2440,2435,921
|
|
20240522,122300,831362615,2440,2440,2440,2440,1
|
|
20240522,122200,831360175,2430,2440,2440,2430,560
|
|
20240522,122100,829998775,2440,2435,2440,2425,16245
|
|
20240522,122000,790500650,2435,2435,2435,2435,3533
|
|
20240522,121900,781897795,2435,2440,2440,2435,61
|
|
20240522,121800,781749205,2440,2440,2440,2440,551
|
|
20240522,121700,780404765,2440,2450,2450,2435,2998
|
|
20240522,121600,773088925,2450,2445,2450,2440,2316
|
|
20240522,121500,767432830,2450,2445,2450,2445,102
|
|
20240522,121400,767183430,2445,2450,2450,2445,925
|
|
20240522,121300,764921750,2450,2450,2450,2445,141
|
|
20240522,121200,764576305,2450,2445,2450,2445,16
|
|
20240522,121100,764537180,2445,2445,2445,2445,597
|
|
20240522,121000,763077515,2450,2445,2450,2445,3662
|
|
20240522,120900,754123915,2450,2450,2450,2450,80
|
|
20240522,120800,753927915,2450,2450,2450,2445,128
|
|
20240522,120700,753614870,2450,2450,2450,2450,8115
|
|
20240522,120600,733733120,2455,2455,2455,2455,3446
|
|
20240522,120500,725273190,2455,2455,2455,2455,1604
|
|
20240522,120400,721335370,2455,2455,2455,2455,253
|
|
20240522,120300,720714255,2460,2455,2460,2455,3959
|
|
20240522,120200,710993885,2455,2455,2455,2455,5648
|
|
20240522,120100,697128045,2450,2460,2465,2450,1262
|
|
20240522,120000,694030140,2465,2455,2465,2455,3511
|
|
20240522,115900,685385995,2455,2455,2460,2455,176
|
|
20240522,115800,684953905,2455,2450,2455,2450,1548
|
|
20240522,115700,681156080,2455,2455,2455,2440,5366
|
|
20240522,115600,668034780,2455,2455,2455,2450,5945
|
|
20240522,115500,653466660,2470,2465,2470,2460,2901
|
|
20240522,115400,646307145,2470,2460,2470,2455,6755
|
|
20240522,115300,629666400,2460,2470,2475,2440,18323
|
|
20240522,115200,584506070,2465,2440,2480,2440,72237
|
|
20240522,115100,406575405,2425,2425,2425,2425,0
|
|
20240522,115000,406575405,2425,2425,2425,2425,0
|
|
20240522,114900,406575405,2425,2425,2425,2425,0
|
|
20240522,114800,406575405,2425,2440,2440,2425,19
|
|
20240522,114700,406529315,2430,2430,2430,2430,106
|
|
20240522,114600,406271735,2440,2440,2440,2440,0
|
|
20240522,114500,406271735,2440,2440,2440,2440,1
|
|
20240522,114400,406269295,2440,2440,2440,2440,0
|
|
20240522,114300,406269295,2440,2440,2440,2440,22
|
|
20240522,114200,406215615,2440,2440,2440,2440,100
|
|
20240522,114100,405971615,2440,2440,2440,2440,0
|
|
20240522,114000,405971615,2440,2440,2440,2440,0
|
|
20240522,113900,405971615,2440,2440,2440,2440,0
|
|
20240522,113800,405971615,2440,2440,2440,2440,0
|
|
20240522,113700,405971615,2440,2440,2440,2440,0
|
|
20240522,113600,405971615,2440,2440,2440,2440,0
|
|
20240522,113500,405971615,2440,2440,2440,2440,0
|
|
20240522,113400,405971615,2440,2440,2440,2440,0
|
|
20240522,113300,405971615,2440,2440,2440,2440,0
|
|
20240522,113200,405971615,2440,2440,2440,2440,32
|
|
20240522,113100,405893535,2440,2440,2440,2440,0
|
|
20240522,113000,405893535,2440,2440,2440,2440,0
|
|
20240522,112900,405893535,2440,2440,2440,2440,5
|
|
20240522,112800,405881335,2435,2430,2435,2430,2222
|
|
20240522,112700,400471020,2430,2430,2430,2430,300
|
|
20240522,112600,399742020,2425,2425,2425,2425,0
|
|
20240522,112500,399742020,2425,2425,2425,2425,0
|
|
20240522,112400,399742020,2425,2425,2425,2425,0
|
|
20240522,112300,399742020,2425,2425,2425,2425,0
|
|
20240522,112200,399742020,2425,2425,2425,2425,392
|
|
20240522,112100,398791420,2425,2425,2425,2425,10
|
|
20240522,112000,398767170,2425,2425,2425,2425,4
|
|
20240522,111900,398757470,2425,2425,2425,2425,0
|
|
20240522,111800,398757470,2425,2425,2425,2425,0
|
|
20240522,111700,398757470,2425,2425,2425,2425,102
|
|
20240522,111600,398510120,2430,2430,2430,2430,0
|
|
20240522,111500,398510120,2430,2430,2430,2430,0
|
|
20240522,111400,398510120,2430,2430,2430,2430,40
|
|
20240522,111300,398412920,2430,2430,2430,2430,0
|
|
20240522,111200,398412920,2430,2430,2430,2430,0
|
|
20240522,111100,398412920,2430,2430,2430,2430,59
|
|
20240522,111000,398269550,2420,2420,2420,2420,0
|
|
20240522,110900,398269550,2420,2435,2435,2420,455
|
|
20240522,110800,397165225,2435,2430,2435,2430,743
|
|
20240522,110700,395356520,2425,2425,2425,2425,125
|
|
20240522,110600,395053395,2425,2425,2425,2425,375
|
|
20240522,110500,394144020,2425,2425,2425,2425,0
|
|
20240522,110400,394144020,2425,2425,2425,2425,0
|
|
20240522,110300,394144020,2425,2425,2425,2425,642
|
|
20240522,110200,392587170,2425,2425,2425,2425,0
|
|
20240522,110100,392587170,2425,2425,2425,2425,0
|
|
20240522,110000,392587170,2425,2425,2425,2425,0
|
|
20240522,105900,392587170,2425,2425,2425,2425,3708
|
|
20240522,105800,383595270,2425,2425,2425,2425,20
|
|
20240522,105700,383546770,2425,2425,2425,2425,0
|
|
20240522,105600,383546770,2425,2425,2425,2425,60
|
|
20240522,105500,383401270,2425,2425,2425,2425,911
|
|
20240522,105400,381192095,2430,2430,2430,2430,1237
|
|
20240522,105300,378186185,2425,2430,2430,2425,3237
|
|
20240522,105200,370330275,2425,2430,2430,2425,1941
|
|
20240522,105100,365617110,2430,2430,2430,2430,0
|
|
20240522,105000,365617110,2430,2430,2430,2430,100
|
|
20240522,104900,365374110,2435,2435,2435,2435,0
|
|
20240522,104800,365374110,2435,2435,2435,2435,30
|
|
20240522,104700,365301060,2435,2435,2435,2435,1
|
|
20240522,104600,365298625,2435,2425,2435,2425,102
|
|
20240522,104500,365051265,2430,2430,2430,2430,88
|
|
20240522,104400,364837425,2435,2435,2435,2435,0
|
|
20240522,104300,364837425,2435,2435,2435,2435,2591
|
|
20240522,104200,358528340,2435,2435,2435,2435,3
|
|
20240522,104100,358521035,2425,2425,2425,2425,134
|
|
20240522,104000,358196085,2435,2435,2435,2435,0
|
|
20240522,103900,358196085,2435,2435,2435,2435,0
|
|
20240522,103800,358196085,2435,2435,2435,2425,332
|
|
20240522,103700,357388475,2435,2435,2435,2435,3
|
|
20240522,103600,357381170,2430,2430,2430,2430,656
|
|
20240522,103500,355787090,2430,2430,2430,2430,700
|
|
20240522,103400,354086090,2430,2425,2430,2425,45
|
|
20240522,103300,353976960,2425,2425,2425,2425,1600
|
|
20240522,103200,350096960,2425,2425,2425,2425,4
|
|
20240522,103100,350087260,2425,2425,2425,2425,100
|
|
20240522,103000,349844760,2420,2420,2420,2420,1094
|
|
20240522,102900,347197280,2425,2425,2425,2425,0
|
|
20240522,102800,347197280,2425,2425,2425,2425,200
|
|
20240522,102700,346712280,2425,2425,2425,2425,998
|
|
20240522,102600,344292130,2430,2430,2430,2430,3
|
|
20240522,102500,344284840,2430,2430,2430,2430,1
|
|
20240522,102400,344282410,2430,2430,2430,2430,0
|
|
20240522,102300,344282410,2430,2430,2430,2430,0
|
|
20240522,102200,344282410,2430,2430,2430,2430,0
|
|
20240522,102100,344282410,2430,2430,2430,2430,50
|
|
20240522,102000,344160910,2425,2425,2425,2425,5
|
|
20240522,101900,344148785,2425,2425,2425,2425,519
|
|
20240522,101800,342890210,2425,2425,2425,2425,0
|
|
20240522,101700,342890210,2425,2425,2425,2425,2
|
|
20240522,101600,342885360,2430,2435,2435,2430,328
|
|
20240522,101500,342088315,2435,2435,2435,2435,0
|
|
20240522,101400,342088315,2435,2435,2435,2435,2
|
|
20240522,101300,342083445,2430,2430,2430,2430,0
|
|
20240522,101200,342083445,2430,2430,2430,2430,367
|
|
20240522,101100,341191635,2430,2430,2430,2430,105
|
|
20240522,101000,340936485,2430,2425,2430,2425,248
|
|
20240522,100900,340335065,2430,2430,2430,2430,40
|
|
20240522,100800,340237865,2435,2435,2435,2435,0
|
|
20240522,100700,340237865,2435,2430,2435,2430,679
|
|
20240522,100600,338587640,2415,2415,2415,2415,0
|
|
20240522,100500,338587640,2415,2415,2415,2415,11
|
|
20240522,100400,338561075,2415,2415,2415,2410,2402
|
|
20240522,100300,332763190,2435,2425,2435,2415,7987
|
|
20240522,100200,313425210,2425,2425,2425,2425,200
|
|
20240522,100100,312940210,2425,2430,2430,2425,1242
|
|
20240522,100000,309926640,2430,2440,2440,2430,1168
|
|
20240522,095900,307086890,2430,2435,2435,2430,2245
|
|
20240522,095800,301626175,2445,2445,2445,2435,83
|
|
20240522,095700,301423260,2435,2445,2445,2435,29
|
|
20240522,095600,301352400,2445,2440,2445,2440,162
|
|
20240522,095500,300957105,2435,2450,2450,2435,933
|
|
20240522,095400,298682645,2450,2450,2450,2450,1
|
|
20240522,095300,298680195,2450,2445,2450,2445,5600
|
|
20240522,095200,284965695,2440,2440,2440,2440,673
|
|
20240522,095100,283323575,2440,2440,2440,2440,27
|
|
20240522,095000,283257695,2440,2440,2440,2440,50
|
|
20240522,094900,283135695,2440,2440,2440,2440,4
|
|
20240522,094800,283125935,2445,2435,2445,2430,3120
|
|
20240522,094700,275499280,2445,2430,2445,2430,2217
|
|
20240522,094600,270081660,2430,2430,2430,2430,86
|
|
20240522,094500,269872680,2445,2445,2445,2445,1
|
|
20240522,094400,269870235,2430,2430,2430,2430,370
|
|
20240522,094300,268971135,2430,2435,2435,2430,6022
|
|
20240522,094200,254311065,2435,2435,2445,2435,7544
|
|
20240522,094100,235935425,2450,2450,2450,2450,0
|
|
20240522,094000,235935425,2450,2435,2450,2435,4457
|
|
20240522,093900,225055660,2440,2440,2440,2440,3858
|
|
20240522,093800,215642140,2440,2450,2450,2440,2532
|
|
20240522,093700,209440000,2450,2455,2455,2440,3334
|
|
20240522,093600,201271775,2450,2440,2450,2435,3719
|
|
20240522,093500,192167330,2440,2425,2440,2425,3248
|
|
20240522,093400,184270715,2430,2430,2430,2420,5165
|
|
20240522,093300,171755510,2430,2440,2440,2415,8877
|
|
20240522,093200,150185515,2435,2465,2480,2435,17266
|
|
20240522,093100,107819515,2450,2420,2480,2410,31275
|
|
20240522,093000,31170555,2420,2410,2420,2410,5417
|
|
20240522,092900,18108465,2410,2410,2410,2410,120
|
|
20240522,092800,17819265,2410,2405,2410,2405,16
|
|
20240522,092700,17780735,2405,2405,2405,2405,23
|
|
20240522,092600,17725420,2405,2405,2405,2405,0
|
|
20240522,092500,17725420,2405,2405,2405,2405,71
|
|
20240522,092400,17554665,2405,2405,2405,2405,30
|
|
20240522,092300,17482515,2405,2405,2405,2405,70
|
|
20240522,092200,17314165,2405,2405,2405,2405,205
|
|
20240522,092100,16821140,2405,2405,2405,2405,504
|
|
20240522,092000,15609020,2410,2410,2410,2410,45
|
|
20240522,091900,15500570,2410,2410,2410,2410,0
|
|
20240522,091800,15500570,2410,2410,2410,2410,0
|
|
20240522,091700,15500570,2410,2410,2410,2410,0
|
|
20240522,091600,15500570,2410,2410,2410,2410,0
|
|
20240522,091500,15500570,2410,2410,2410,2410,37
|
|
20240522,091400,15411400,2410,2410,2410,2410,71
|
|
20240522,091300,15240290,2400,2400,2400,2400,0
|
|
20240522,091200,15240290,2400,2400,2400,2400,40
|
|
20240522,091100,15144290,2400,2400,2400,2400,0
|
|
20240522,091000,15144290,2400,2400,2400,2400,826
|
|
20240522,090900,13161890,2400,2400,2400,2400,64
|
|
20240522,090800,13008290,2400,2400,2400,2400,10
|
|
20240522,090700,12984290,2400,2405,2405,2400,454
|
|
20240522,090600,11892440,2405,2405,2405,2405,0
|
|
20240522,090500,11892440,2405,2405,2405,2405,165
|
|
20240522,090400,11495615,2405,2405,2405,2405,1353
|
|
20240522,090300,8241650,2410,2410,2410,2410,0
|
|
20240522,090200,8241650,2410,2410,2410,2410,500
|
|
20240522,090100,7036650,2420,2415,2420,2415,241
|
|
20240522,090000,6453435,2410,2420,2420,2410,2671
|