640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,193700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,193600,1304832260,2480,2480,2480,2480,0
|
|
20240521,193500,1304832260,2480,2480,2480,2480,0
|
|
20240521,193400,1304832260,2480,2480,2480,2480,0
|
|
20240521,193300,1304832260,2480,2480,2480,2480,0
|
|
20240521,193200,1304832260,2480,2480,2480,2480,0
|
|
20240521,193100,1304832260,2480,2480,2480,2480,0
|
|
20240521,193000,1304832260,2480,2480,2480,2480,0
|
|
20240521,192900,1304832260,2480,2480,2480,2480,0
|
|
20240521,192800,1304832260,2480,2480,2480,2480,0
|
|
20240521,192700,1304832260,2480,2480,2480,2480,0
|
|
20240521,192600,1304832260,2480,2480,2480,2480,0
|
|
20240521,192500,1304832260,2480,2480,2480,2480,0
|
|
20240521,192400,1304832260,2480,2480,2480,2480,0
|
|
20240521,192300,1304832260,2480,2480,2480,2480,0
|
|
20240521,192200,1304832260,2480,2480,2480,2480,0
|
|
20240521,192100,1304832260,2480,2480,2480,2480,0
|
|
20240521,192000,1304832260,2480,2480,2480,2480,0
|
|
20240521,191900,1304832260,2480,2480,2480,2480,0
|
|
20240521,191800,1304832260,2480,2480,2480,2480,0
|
|
20240521,191700,1304832260,2480,2480,2480,2480,0
|
|
20240521,191600,1304832260,2480,2480,2480,2480,0
|
|
20240521,191500,1304832260,2480,2480,2480,2480,0
|
|
20240521,191400,1304832260,2480,2480,2480,2480,0
|
|
20240521,191300,1304832260,2480,2480,2480,2480,0
|
|
20240521,191200,1304832260,2480,2480,2480,2480,0
|
|
20240521,191100,1304832260,2480,2480,2480,2480,0
|
|
20240521,191000,1304832260,2480,2480,2480,2480,0
|
|
20240521,190900,1304832260,2480,2480,2480,2480,0
|
|
20240521,190800,1304832260,2480,2480,2480,2480,0
|
|
20240521,190700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,190600,1304832260,2480,2480,2480,2480,0
|
|
20240521,190500,1304832260,2480,2480,2480,2480,0
|
|
20240521,190400,1304832260,2480,2480,2480,2480,0
|
|
20240521,190300,1304832260,2480,2480,2480,2480,0
|
|
20240521,190200,1304832260,2480,2480,2480,2480,0
|
|
20240521,190100,1304832260,2480,2480,2480,2480,0
|
|
20240521,190000,1304832260,2480,2480,2480,2480,0
|
|
20240521,185900,1304832260,2480,2480,2480,2480,0
|
|
20240521,185800,1304832260,2480,2480,2480,2480,0
|
|
20240521,185700,1304832260,2480,2480,2480,2480,0
|
|
20240521,185600,1304832260,2480,2480,2480,2480,0
|
|
20240521,185500,1304832260,2480,2480,2480,2480,0
|
|
20240521,185400,1304832260,2480,2480,2480,2480,0
|
|
20240521,185300,1304832260,2480,2480,2480,2480,0
|
|
20240521,185200,1304832260,2480,2480,2480,2480,0
|
|
20240521,185100,1304832260,2480,2480,2480,2480,0
|
|
20240521,185000,1304832260,2480,2480,2480,2480,0
|
|
20240521,184900,1304832260,2480,2480,2480,2480,0
|
|
20240521,184800,1304832260,2480,2480,2480,2480,0
|
|
20240521,184700,1304832260,2480,2480,2480,2480,0
|
|
20240521,184600,1304832260,2480,2480,2480,2480,0
|
|
20240521,184500,1304832260,2480,2480,2480,2480,0
|
|
20240521,184400,1304832260,2480,2480,2480,2480,0
|
|
20240521,184300,1304832260,2480,2480,2480,2480,0
|
|
20240521,184200,1304832260,2480,2480,2480,2480,0
|
|
20240521,184100,1304832260,2480,2480,2480,2480,0
|
|
20240521,184000,1304832260,2480,2480,2480,2480,0
|
|
20240521,183900,1304832260,2480,2480,2480,2480,0
|
|
20240521,183800,1304832260,2480,2480,2480,2480,0
|
|
20240521,183700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,183600,1304832260,2480,2480,2480,2480,0
|
|
20240521,183500,1304832260,2480,2480,2480,2480,0
|
|
20240521,183400,1304832260,2480,2480,2480,2480,0
|
|
20240521,183300,1304832260,2480,2480,2480,2480,0
|
|
20240521,183200,1304832260,2480,2480,2480,2480,0
|
|
20240521,183100,1304832260,2480,2480,2480,2480,0
|
|
20240521,183000,1304832260,2480,2480,2480,2480,0
|
|
20240521,182900,1304832260,2480,2480,2480,2480,0
|
|
20240521,182800,1304832260,2480,2480,2480,2480,0
|
|
20240521,182700,1304832260,2480,2480,2480,2480,0
|
|
20240521,182600,1304832260,2480,2480,2480,2480,0
|
|
20240521,182500,1304832260,2480,2480,2480,2480,0
|
|
20240521,182400,1304832260,2480,2480,2480,2480,0
|
|
20240521,182300,1304832260,2480,2480,2480,2480,0
|
|
20240521,182200,1304832260,2480,2480,2480,2480,0
|
|
20240521,182100,1304832260,2480,2480,2480,2480,0
|
|
20240521,182000,1304832260,2480,2480,2480,2480,0
|
|
20240521,181900,1304832260,2480,2480,2480,2480,0
|
|
20240521,181800,1304832260,2480,2480,2480,2480,0
|
|
20240521,181700,1304832260,2480,2480,2480,2480,0
|
|
20240521,181600,1304832260,2480,2480,2480,2480,0
|
|
20240521,181500,1304832260,2480,2480,2480,2480,0
|
|
20240521,181400,1304832260,2480,2480,2480,2480,0
|
|
20240521,181300,1304832260,2480,2480,2480,2480,0
|
|
20240521,181200,1304832260,2480,2480,2480,2480,0
|
|
20240521,181100,1304832260,2480,2480,2480,2480,0
|
|
20240521,181000,1304832260,2480,2480,2480,2480,0
|
|
20240521,180900,1304832260,2480,2480,2480,2480,0
|
|
20240521,180800,1304832260,2480,2480,2480,2480,0
|
|
20240521,180700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,180600,1304832260,2480,2480,2480,2480,0
|
|
20240521,180500,1304832260,2480,2480,2480,2480,0
|
|
20240521,180400,1304832260,2480,2480,2480,2480,0
|
|
20240521,180300,1304832260,2480,2480,2480,2480,0
|
|
20240521,180200,1304832260,2480,2480,2480,2480,0
|
|
20240521,180100,1304832260,2480,2480,2480,2480,0
|
|
20240521,180000,1304832260,2480,2480,2480,2480,0
|
|
20240521,175900,1304832260,2480,2480,2480,2480,0
|
|
20240521,175800,1304832260,2480,2480,2480,2480,0
|
|
20240521,175700,1304832260,2480,2480,2480,2480,0
|
|
20240521,175600,1304832260,2480,2480,2480,2480,0
|
|
20240521,175500,1304832260,2480,2480,2480,2480,0
|
|
20240521,175400,1304832260,2480,2480,2480,2480,0
|
|
20240521,175300,1304832260,2480,2480,2480,2480,0
|
|
20240521,175200,1304832260,2480,2480,2480,2480,0
|
|
20240521,175100,1304832260,2480,2480,2480,2480,0
|
|
20240521,175000,1304832260,2480,2480,2480,2480,0
|
|
20240521,174900,1304832260,2480,2480,2480,2480,0
|
|
20240521,174800,1304832260,2480,2480,2480,2480,0
|
|
20240521,174700,1304832260,2480,2480,2480,2480,0
|
|
20240521,174600,1304832260,2480,2480,2480,2480,0
|
|
20240521,174500,1304832260,2480,2480,2480,2480,0
|
|
20240521,174400,1304832260,2480,2480,2480,2480,0
|
|
20240521,174300,1304832260,2480,2480,2480,2480,0
|
|
20240521,174200,1304832260,2480,2480,2480,2480,0
|
|
20240521,174100,1304832260,2480,2480,2480,2480,0
|
|
20240521,174000,1304832260,2480,2480,2480,2480,0
|
|
20240521,173900,1304832260,2480,2480,2480,2480,0
|
|
20240521,173800,1304832260,2480,2480,2480,2480,0
|
|
20240521,173700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,173600,1304832260,2480,2480,2480,2480,0
|
|
20240521,173500,1304832260,2480,2480,2480,2480,0
|
|
20240521,173400,1304832260,2480,2480,2480,2480,0
|
|
20240521,173300,1304832260,2480,2480,2480,2480,0
|
|
20240521,173200,1304832260,2480,2480,2480,2480,0
|
|
20240521,173100,1304832260,2480,2480,2480,2480,0
|
|
20240521,173000,1304832260,2480,2480,2480,2480,0
|
|
20240521,172900,1304832260,2480,2480,2480,2480,0
|
|
20240521,172800,1304832260,2480,2480,2480,2480,0
|
|
20240521,172700,1304832260,2480,2480,2480,2480,0
|
|
20240521,172600,1304832260,2480,2480,2480,2480,0
|
|
20240521,172500,1304832260,2480,2480,2480,2480,0
|
|
20240521,172400,1304832260,2480,2480,2480,2480,0
|
|
20240521,172300,1304832260,2480,2480,2480,2480,0
|
|
20240521,172200,1304832260,2480,2480,2480,2480,0
|
|
20240521,172100,1304832260,2480,2480,2480,2480,0
|
|
20240521,172000,1304832260,2480,2480,2480,2480,0
|
|
20240521,171900,1304832260,2480,2480,2480,2480,0
|
|
20240521,171800,1304832260,2480,2480,2480,2480,0
|
|
20240521,171700,1304832260,2480,2480,2480,2480,0
|
|
20240521,171600,1304832260,2480,2480,2480,2480,0
|
|
20240521,171500,1304832260,2480,2480,2480,2480,0
|
|
20240521,171400,1304832260,2480,2480,2480,2480,0
|
|
20240521,171300,1304832260,2480,2480,2480,2480,0
|
|
20240521,171200,1304832260,2480,2480,2480,2480,0
|
|
20240521,171100,1304832260,2480,2480,2480,2480,0
|
|
20240521,171000,1304832260,2480,2480,2480,2480,0
|
|
20240521,170900,1304832260,2480,2480,2480,2480,0
|
|
20240521,170800,1304832260,2480,2480,2480,2480,0
|
|
20240521,170700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,170600,1304832260,2480,2480,2480,2480,0
|
|
20240521,170500,1304832260,2480,2480,2480,2480,0
|
|
20240521,170400,1304832260,2480,2480,2480,2480,0
|
|
20240521,170300,1304832260,2480,2480,2480,2480,0
|
|
20240521,170200,1304832260,2480,2480,2480,2480,0
|
|
20240521,170100,1304832260,2480,2480,2480,2480,0
|
|
20240521,170000,1304832260,2480,2480,2480,2480,0
|
|
20240521,165900,1304832260,2480,2480,2480,2480,0
|
|
20240521,165800,1304832260,2480,2480,2480,2480,0
|
|
20240521,165700,1304832260,2480,2480,2480,2480,0
|
|
20240521,165600,1304832260,2480,2480,2480,2480,0
|
|
20240521,165500,1304832260,2480,2480,2480,2480,0
|
|
20240521,165400,1304832260,2480,2480,2480,2480,0
|
|
20240521,165300,1304832260,2480,2480,2480,2480,0
|
|
20240521,165200,1304832260,2480,2480,2480,2480,0
|
|
20240521,165100,1304832260,2480,2480,2480,2480,0
|
|
20240521,165000,1304832260,2480,2480,2480,2480,0
|
|
20240521,164900,1304832260,2480,2480,2480,2480,0
|
|
20240521,164800,1304832260,2480,2480,2480,2480,0
|
|
20240521,164700,1304832260,2480,2480,2480,2480,0
|
|
20240521,164600,1304832260,2480,2480,2480,2480,0
|
|
20240521,164500,1304832260,2480,2480,2480,2480,0
|
|
20240521,164400,1304832260,2480,2480,2480,2480,0
|
|
20240521,164300,1304832260,2480,2480,2480,2480,0
|
|
20240521,164200,1304832260,2480,2480,2480,2480,0
|
|
20240521,164100,1304832260,2480,2480,2480,2480,0
|
|
20240521,164000,1304832260,2480,2480,2480,2480,0
|
|
20240521,163900,1304832260,2480,2480,2480,2480,0
|
|
20240521,163800,1304832260,2480,2480,2480,2480,0
|
|
20240521,163700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,163600,1304832260,2480,2480,2480,2480,0
|
|
20240521,163500,1304832260,2480,2480,2480,2480,0
|
|
20240521,163400,1304832260,2480,2480,2480,2480,0
|
|
20240521,163300,1304832260,2480,2480,2480,2480,0
|
|
20240521,163200,1304832260,2480,2480,2480,2480,0
|
|
20240521,163100,1304832260,2480,2480,2480,2480,0
|
|
20240521,163000,1304832260,2480,2480,2480,2480,0
|
|
20240521,162900,1304832260,2480,2480,2480,2480,0
|
|
20240521,162800,1304832260,2480,2480,2480,2480,0
|
|
20240521,162700,1304832260,2480,2480,2480,2480,0
|
|
20240521,162600,1304832260,2480,2480,2480,2480,0
|
|
20240521,162500,1304832260,2480,2480,2480,2480,0
|
|
20240521,162400,1304832260,2480,2480,2480,2480,0
|
|
20240521,162300,1304832260,2480,2480,2480,2480,0
|
|
20240521,162200,1304832260,2480,2480,2480,2480,0
|
|
20240521,162100,1304832260,2480,2480,2480,2480,0
|
|
20240521,162000,1304832260,2480,2480,2480,2480,0
|
|
20240521,161900,1304832260,2480,2480,2480,2480,0
|
|
20240521,161800,1304832260,2480,2480,2480,2480,0
|
|
20240521,161700,1304832260,2480,2480,2480,2480,0
|
|
20240521,161600,1304832260,2480,2480,2480,2480,0
|
|
20240521,161500,1304832260,2480,2480,2480,2480,0
|
|
20240521,161400,1304832260,2480,2480,2480,2480,0
|
|
20240521,161300,1304832260,2480,2480,2480,2480,0
|
|
20240521,161200,1304832260,2480,2480,2480,2480,0
|
|
20240521,161100,1304832260,2480,2480,2480,2480,0
|
|
20240521,161000,1304832260,2480,2480,2480,2480,0
|
|
20240521,160900,1304832260,2480,2480,2480,2480,0
|
|
20240521,160800,1304832260,2480,2480,2480,2480,0
|
|
20240521,160700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,160600,1304832260,2480,2480,2480,2480,0
|
|
20240521,160500,1304832260,2480,2480,2480,2480,0
|
|
20240521,160400,1304832260,2480,2480,2480,2480,0
|
|
20240521,160300,1304832260,2480,2480,2480,2480,0
|
|
20240521,160200,1304832260,2480,2480,2480,2480,0
|
|
20240521,160100,1304832260,2480,2480,2480,2480,0
|
|
20240521,160000,1304832260,2480,2480,2480,2480,0
|
|
20240521,155900,1304832260,2480,2480,2480,2480,0
|
|
20240521,155800,1304832260,2480,2480,2480,2480,0
|
|
20240521,155700,1304832260,2480,2480,2480,2480,0
|
|
20240521,155600,1304832260,2480,2480,2480,2480,0
|
|
20240521,155500,1304832260,2480,2480,2480,2480,0
|
|
20240521,155400,1304832260,2480,2480,2480,2480,0
|
|
20240521,155300,1304832260,2480,2480,2480,2480,0
|
|
20240521,155200,1304832260,2480,2480,2480,2480,0
|
|
20240521,155100,1304832260,2480,2480,2480,2480,0
|
|
20240521,155000,1304832260,2480,2480,2480,2480,0
|
|
20240521,154900,1304832260,2480,2480,2480,2480,0
|
|
20240521,154800,1304832260,2480,2480,2480,2480,0
|
|
20240521,154700,1304832260,2480,2480,2480,2480,0
|
|
20240521,154600,1304832260,2480,2480,2480,2480,0
|
|
20240521,154500,1304832260,2480,2480,2480,2480,0
|
|
20240521,154400,1304832260,2480,2480,2480,2480,0
|
|
20240521,154300,1304832260,2480,2480,2480,2480,0
|
|
20240521,154200,1304832260,2480,2480,2480,2480,0
|
|
20240521,154100,1304832260,2480,2480,2480,2480,0
|
|
20240521,154000,1304832260,2480,2480,2480,2480,0
|
|
20240521,153900,1304832260,2480,2480,2480,2480,0
|
|
20240521,153800,1304832260,2480,2480,2480,2480,0
|
|
20240521,153700,1304832260,2480,2480,2480,2480,14272
|
|
20240521,153600,1304832260,2480,2480,2480,2480,0
|
|
20240521,153500,1304832260,2480,2480,2480,2480,0
|
|
20240521,153400,1304832260,2480,2480,2480,2480,0
|
|
20240521,153300,1304832260,2480,2480,2480,2480,0
|
|
20240521,153200,1304832260,2480,2480,2480,2480,0
|
|
20240521,153100,1304832260,2480,2480,2480,2480,0
|
|
20240521,153000,1304832260,2480,2480,2480,2480,14272
|
|
20240521,152900,1269437700,2480,2480,2480,2480,0
|
|
20240521,152800,1269437700,2480,2480,2480,2480,0
|
|
20240521,152700,1269437700,2480,2480,2480,2480,0
|
|
20240521,152600,1269437700,2480,2480,2480,2480,0
|
|
20240521,152500,1269437700,2480,2480,2480,2480,0
|
|
20240521,152400,1269437700,2480,2480,2480,2480,0
|
|
20240521,152300,1269437700,2480,2480,2480,2480,0
|
|
20240521,152200,1269437700,2480,2480,2480,2480,0
|
|
20240521,152100,1269437700,2480,2480,2480,2480,0
|
|
20240521,152000,1269437700,2480,2480,2480,2480,0
|
|
20240521,151900,1269437700,2480,2485,2485,2475,2085
|
|
20240521,151800,1264265295,2475,2480,2485,2475,2609
|
|
20240521,151700,1257797200,2485,2480,2485,2480,1474
|
|
20240521,151600,1254141675,2485,2485,2485,2480,126
|
|
20240521,151500,1253829000,2485,2485,2485,2485,864
|
|
20240521,151400,1251681960,2485,2485,2485,2485,1007
|
|
20240521,151300,1249179565,2485,2490,2490,2485,2621
|
|
20240521,151200,1242666375,2485,2490,2490,2485,200
|
|
20240521,151100,1242168395,2490,2490,2490,2490,117
|
|
20240521,151000,1241877065,2490,2490,2490,2490,108
|
|
20240521,150900,1241608145,2485,2490,2490,2485,654
|
|
20240521,150800,1239980445,2495,2495,2495,2495,0
|
|
20240521,150700,1239980445,2495,2485,2495,2485,14
|
|
20240521,150600,1239945585,2490,2485,2495,2485,1420
|
|
20240521,150500,1236409240,2485,2485,2485,2485,5
|
|
20240521,150400,1236396815,2490,2480,2490,2480,151
|
|
20240521,150300,1236022325,2480,2490,2490,2480,573
|
|
20240521,150200,1234598655,2490,2490,2490,2490,80
|
|
20240521,150100,1234399455,2490,2495,2495,2490,343
|
|
20240521,150000,1233545265,2490,2490,2490,2490,26
|
|
20240521,145900,1233480525,2490,2480,2490,2480,104
|
|
20240521,145800,1233222565,2480,2490,2490,2480,2250
|
|
20240521,145700,1227642065,2495,2495,2495,2495,0
|
|
20240521,145600,1227642065,2495,2490,2495,2475,1816
|
|
20240521,145500,1223129880,2495,2500,2500,2495,80
|
|
20240521,145400,1222930230,2500,2500,2500,2495,115
|
|
20240521,145300,1222643130,2500,2495,2500,2495,718
|
|
20240521,145200,1220849405,2495,2495,2500,2495,1207
|
|
20240521,145100,1217837915,2495,2495,2495,2495,1
|
|
20240521,145000,1217835420,2495,2495,2495,2495,2
|
|
20240521,144900,1217830430,2490,2490,2490,2490,965
|
|
20240521,144800,1215427580,2490,2490,2490,2490,2
|
|
20240521,144700,1215422600,2495,2495,2495,2495,326
|
|
20240521,144600,1214609230,2495,2495,2500,2495,566
|
|
20240521,144500,1213197055,2495,2500,2500,2495,1892
|
|
20240521,144400,1208475255,2500,2500,2500,2495,284
|
|
20240521,144300,1207765670,2500,2500,2505,2500,3701
|
|
20240521,144200,1198512940,2500,2500,2500,2500,4328
|
|
20240521,144100,1187692940,2500,2490,2500,2490,6224
|
|
20240521,144000,1172171080,2485,2485,2485,2485,204
|
|
20240521,143900,1171664140,2485,2485,2485,2485,0
|
|
20240521,143800,1171664140,2485,2485,2485,2485,119
|
|
20240521,143700,1171368425,2485,2485,2485,2485,0
|
|
20240521,143600,1171368425,2485,2490,2490,2485,1419
|
|
20240521,143500,1167842205,2485,2485,2485,2485,1
|
|
20240521,143400,1167839720,2490,2490,2490,2490,530
|
|
20240521,143300,1166520020,2490,2485,2495,2485,2671
|
|
20240521,143200,1159870685,2485,2485,2490,2485,6
|
|
20240521,143100,1159855770,2490,2485,2490,2485,133
|
|
20240521,143000,1159524620,2490,2490,2490,2490,150
|
|
20240521,142900,1159151120,2490,2490,2490,2490,179
|
|
20240521,142800,1158705410,2490,2485,2495,2485,1166
|
|
20240521,142700,1155801950,2485,2485,2485,2485,486
|
|
20240521,142600,1154594240,2490,2490,2490,2490,50
|
|
20240521,142500,1154469740,2490,2495,2495,2490,1005
|
|
20240521,142400,1151967285,2485,2480,2490,2480,8942
|
|
20240521,142300,1129742890,2480,2480,2480,2480,1
|
|
20240521,142200,1129740410,2480,2475,2480,2475,23
|
|
20240521,142100,1129683420,2470,2475,2475,2470,481
|
|
20240521,142000,1128492955,2485,2480,2485,2480,3
|
|
20240521,141900,1128485505,2485,2485,2485,2485,1
|
|
20240521,141800,1128483020,2485,2485,2485,2485,20
|
|
20240521,141700,1128433320,2485,2485,2485,2485,1
|
|
20240521,141600,1128430835,2485,2475,2485,2475,2013
|
|
20240521,141500,1123443640,2475,2480,2480,2465,5694
|
|
20240521,141400,1109404815,2475,2470,2485,2470,10540
|
|
20240521,141300,1083327955,2475,2475,2480,2470,966
|
|
20240521,141200,1080937105,2480,2475,2485,2470,12334
|
|
20240521,141100,1050399040,2470,2475,2475,2470,2
|
|
20240521,141000,1050394095,2475,2475,2480,2475,456
|
|
20240521,140900,1049265385,2480,2475,2480,2475,595
|
|
20240521,140800,1047792755,2475,2475,2480,2475,3172
|
|
20240521,140700,1039928270,2470,2475,2475,2470,19
|
|
20240521,140600,1039881250,2475,2475,2475,2470,3028
|
|
20240521,140500,1032387950,2480,2475,2480,2475,27
|
|
20240521,140400,1032321085,2480,2475,2480,2475,86
|
|
20240521,140300,1032107910,2475,2470,2475,2470,31
|
|
20240521,140200,1032031255,2475,2475,2475,2470,359
|
|
20240521,140100,1031142735,2475,2475,2480,2475,1341
|
|
20240521,140000,1027823195,2475,2475,2475,2475,356
|
|
20240521,135900,1026942095,2475,2475,2480,2475,323
|
|
20240521,135800,1026142665,2475,2475,2485,2475,2042
|
|
20240521,135700,1021083365,2475,2475,2475,2475,840
|
|
20240521,135600,1019004365,2480,2480,2480,2480,1
|
|
20240521,135500,1019001885,2475,2480,2485,2475,1282
|
|
20240521,135400,1015823410,2485,2480,2485,2480,19
|
|
20240521,135300,1015776200,2480,2480,2480,2480,553
|
|
20240521,135200,1014404760,2480,2480,2480,2480,1027
|
|
20240521,135100,1011857800,2480,2475,2480,2475,10318
|
|
20240521,135000,986319260,2475,2475,2480,2475,1830
|
|
20240521,134900,981783325,2470,2475,2480,2470,2112
|
|
20240521,134800,976556375,2470,2475,2475,2470,814
|
|
20240521,134700,974544295,2480,2475,2480,2475,309
|
|
20240521,134600,973779475,2465,2465,2480,2465,1386
|
|
20240521,134500,970344420,2475,2475,2475,2475,1
|
|
20240521,134400,970341945,2465,2480,2480,2465,8162
|
|
20240521,134300,950193220,2480,2475,2480,2475,3
|
|
20240521,134200,950185790,2480,2480,2480,2480,9
|
|
20240521,134100,950163470,2480,2480,2480,2480,0
|
|
20240521,134000,950163470,2480,2475,2480,2475,1388
|
|
20240521,133900,946721475,2475,2475,2475,2475,419
|
|
20240521,133800,945684450,2475,2475,2475,2475,0
|
|
20240521,133700,945684450,2475,2470,2475,2470,520
|
|
20240521,133600,944399950,2475,2475,2475,2475,0
|
|
20240521,133500,944399950,2475,2475,2475,2475,1376
|
|
20240521,133400,940994350,2465,2475,2475,2465,1501
|
|
20240521,133300,937287545,2470,2470,2470,2470,3
|
|
20240521,133200,937280135,2470,2470,2470,2470,0
|
|
20240521,133100,937280135,2470,2470,2470,2470,0
|
|
20240521,133000,937280135,2470,2470,2470,2470,11
|
|
20240521,132900,937252965,2475,2475,2475,2475,1
|
|
20240521,132800,937250490,2470,2475,2475,2470,24
|
|
20240521,132700,937191200,2475,2475,2475,2475,21
|
|
20240521,132600,937139225,2475,2475,2475,2465,6074
|
|
20240521,132500,922154495,2475,2475,2475,2475,500
|
|
20240521,132400,920916995,2480,2480,2480,2480,1
|
|
20240521,132300,920914515,2480,2480,2480,2480,0
|
|
20240521,132200,920914515,2480,2480,2480,2480,0
|
|
20240521,132100,920914515,2480,2480,2480,2480,41
|
|
20240521,132000,920812835,2480,2480,2480,2480,0
|
|
20240521,131900,920812835,2480,2480,2480,2480,242
|
|
20240521,131800,920212675,2480,2480,2480,2480,15
|
|
20240521,131700,920175475,2470,2475,2480,2470,47
|
|
20240521,131600,920059215,2470,2470,2470,2470,1
|
|
20240521,131500,920056745,2470,2470,2470,2470,0
|
|
20240521,131400,920056745,2470,2465,2480,2465,100
|
|
20240521,131300,919809445,2475,2475,2475,2475,803
|
|
20240521,131200,917822020,2470,2470,2470,2470,1000
|
|
20240521,131100,915352020,2465,2465,2465,2465,0
|
|
20240521,131000,915352020,2465,2465,2465,2465,0
|
|
20240521,130900,915352020,2465,2465,2465,2465,0
|
|
20240521,130800,915352020,2465,2465,2465,2465,0
|
|
20240521,130700,915352020,2465,2465,2465,2465,3200
|
|
20240521,130600,907464020,2465,2475,2475,2465,1904
|
|
20240521,130500,902770570,2480,2475,2480,2475,63
|
|
20240521,130400,902614580,2475,2470,2480,2470,9947
|
|
20240521,130300,878009390,2465,2470,2470,2465,34
|
|
20240521,130200,877925560,2465,2470,2470,2465,606
|
|
20240521,130100,876429240,2470,2470,2470,2470,100
|
|
20240521,130000,876182240,2470,2470,2470,2470,5
|
|
20240521,125900,876169890,2470,2465,2470,2465,420
|
|
20240521,125800,875134565,2470,2465,2470,2465,125
|
|
20240521,125700,874825820,2465,2465,2465,2465,0
|
|
20240521,125600,874825820,2465,2465,2465,2465,600
|
|
20240521,125500,873346820,2470,2465,2470,2460,4429
|
|
20240521,125400,862434100,2465,2465,2465,2465,50
|
|
20240521,125300,862310850,2465,2465,2465,2465,151
|
|
20240521,125200,861938635,2465,2465,2465,2465,0
|
|
20240521,125100,861938635,2465,2465,2465,2465,11
|
|
20240521,125000,861911520,2465,2465,2465,2465,120
|
|
20240521,124900,861615720,2465,2465,2465,2465,0
|
|
20240521,124800,861615720,2465,2460,2465,2455,3712
|
|
20240521,124700,852498300,2465,2465,2465,2465,25
|
|
20240521,124600,852436675,2465,2460,2465,2460,316
|
|
20240521,124500,851659310,2465,2465,2465,2465,12
|
|
20240521,124400,851629730,2465,2465,2465,2465,22
|
|
20240521,124300,851575500,2465,2465,2465,2465,15
|
|
20240521,124200,851538525,2465,2465,2465,2465,45
|
|
20240521,124100,851427600,2460,2460,2465,2460,1157
|
|
20240521,124000,848578595,2460,2460,2465,2460,4009
|
|
20240521,123900,838716430,2465,2465,2465,2465,0
|
|
20240521,123800,838716430,2465,2465,2465,2465,0
|
|
20240521,123700,838716430,2465,2460,2465,2455,3393
|
|
20240521,123600,830374640,2465,2465,2465,2465,10
|
|
20240521,123500,830349990,2465,2465,2465,2465,0
|
|
20240521,123400,830349990,2465,2465,2465,2460,3130
|
|
20240521,123300,822650155,2465,2460,2465,2460,2211
|
|
20240521,123200,817211040,2465,2460,2465,2460,5
|
|
20240521,123100,817198720,2465,2465,2465,2455,1506
|
|
20240521,123000,813501430,2465,2470,2470,2450,11996
|
|
20240521,122900,784089015,2455,2460,2470,2455,12154
|
|
20240521,122800,754240280,2460,2460,2460,2460,3192
|
|
20240521,122700,746387960,2460,2470,2475,2460,5178
|
|
20240521,122600,733623180,2470,2470,2470,2470,114
|
|
20240521,122500,733341600,2470,2470,2470,2470,295
|
|
20240521,122400,732612950,2470,2475,2475,2470,504
|
|
20240521,122300,731367960,2475,2470,2475,2470,431
|
|
20240521,122200,730303235,2475,2475,2475,2475,1
|
|
20240521,122100,730300760,2475,2470,2475,2470,51
|
|
20240521,122000,730174785,2470,2470,2470,2470,0
|
|
20240521,121900,730174785,2470,2470,2470,2470,20
|
|
20240521,121800,730125385,2470,2470,2470,2470,0
|
|
20240521,121700,730125385,2470,2470,2470,2470,278
|
|
20240521,121600,729438725,2470,2470,2470,2470,18
|
|
20240521,121500,729394265,2470,2470,2470,2470,0
|
|
20240521,121400,729394265,2470,2470,2470,2470,0
|
|
20240521,121300,729394265,2470,2470,2470,2470,20
|
|
20240521,121200,729344865,2470,2465,2470,2465,705
|
|
20240521,121100,727604890,2470,2470,2470,2465,388
|
|
20240521,121000,726646535,2470,2470,2470,2470,1
|
|
20240521,120900,726644065,2470,2470,2470,2470,10
|
|
20240521,120800,726619365,2470,2470,2470,2470,53
|
|
20240521,120700,726488455,2470,2470,2470,2470,0
|
|
20240521,120600,726488455,2470,2470,2470,2470,0
|
|
20240521,120500,726488455,2470,2465,2470,2465,151
|
|
20240521,120400,726115740,2470,2470,2470,2470,30
|
|
20240521,120300,726041640,2475,2475,2475,2475,202
|
|
20240521,120200,725541690,2470,2470,2470,2470,300
|
|
20240521,120100,724800690,2465,2465,2465,2465,0
|
|
20240521,120000,724800690,2465,2465,2465,2465,805
|
|
20240521,115900,722816365,2470,2470,2470,2470,408
|
|
20240521,115800,721808605,2470,2470,2470,2470,136
|
|
20240521,115700,721472685,2470,2470,2470,2470,360
|
|
20240521,115600,720583485,2470,2470,2470,2470,189
|
|
20240521,115500,720116655,2470,2470,2470,2470,11
|
|
20240521,115400,720089485,2475,2475,2475,2475,0
|
|
20240521,115300,720089485,2475,2475,2475,2475,39
|
|
20240521,115200,719992960,2475,2470,2475,2465,3903
|
|
20240521,115100,710352305,2470,2470,2470,2470,10
|
|
20240521,115000,710327605,2465,2465,2465,2465,0
|
|
20240521,114900,710327605,2465,2465,2465,2465,145
|
|
20240521,114800,709970180,2465,2465,2465,2465,122
|
|
20240521,114700,709669450,2465,2465,2465,2465,2
|
|
20240521,114600,709664520,2465,2460,2465,2460,85
|
|
20240521,114500,709455365,2470,2465,2470,2465,12
|
|
20240521,114400,709425775,2470,2465,2470,2465,11
|
|
20240521,114300,709398655,2470,2470,2470,2470,0
|
|
20240521,114200,709398655,2470,2465,2470,2465,16
|
|
20240521,114100,709359210,2470,2470,2470,2470,20
|
|
20240521,114000,709309810,2470,2470,2470,2470,0
|
|
20240521,113900,709309810,2470,2465,2470,2465,298
|
|
20240521,113800,708575210,2470,2465,2470,2465,204
|
|
20240521,113700,708072320,2460,2465,2465,2460,1101
|
|
20240521,113600,705362370,2465,2465,2465,2465,1
|
|
20240521,113500,705359905,2460,2460,2460,2460,0
|
|
20240521,113400,705359905,2460,2465,2465,2460,1014
|
|
20240521,113300,702865445,2470,2460,2470,2455,297
|
|
20240521,113200,702135805,2470,2460,2470,2455,5619
|
|
20240521,113100,688335205,2460,2460,2460,2460,0
|
|
20240521,113000,688335205,2460,2460,2460,2460,1012
|
|
20240521,112900,685845685,2460,2460,2460,2460,34
|
|
20240521,112800,685762045,2460,2460,2460,2460,284
|
|
20240521,112700,685063405,2455,2460,2460,2455,1344
|
|
20240521,112600,681758455,2460,2460,2460,2460,425
|
|
20240521,112500,680712955,2460,2470,2470,2460,2372
|
|
20240521,112400,674871680,2475,2475,2475,2475,11
|
|
20240521,112300,674844455,2475,2475,2475,2475,0
|
|
20240521,112200,674844455,2475,2475,2475,2475,4
|
|
20240521,112100,674834555,2470,2475,2475,2470,79
|
|
20240521,112000,674639235,2475,2475,2475,2475,23
|
|
20240521,111900,674582310,2475,2475,2475,2475,0
|
|
20240521,111800,674582310,2475,2475,2475,2475,77
|
|
20240521,111700,674391735,2470,2475,2475,2470,175
|
|
20240521,111600,673958985,2475,2475,2475,2475,2
|
|
20240521,111500,673954035,2470,2475,2475,2470,51
|
|
20240521,111400,673828060,2465,2475,2475,2465,5000
|
|
20240521,111300,661489180,2485,2485,2485,2485,0
|
|
20240521,111200,661489180,2485,2485,2485,2485,502
|
|
20240521,111100,660241710,2485,2485,2485,2485,120
|
|
20240521,111000,659943510,2485,2485,2485,2470,21
|
|
20240521,110900,659891465,2470,2485,2485,2455,14548
|
|
20240521,110800,623977855,2485,2480,2485,2470,21001
|
|
20240521,110700,572093755,2485,2485,2485,2485,0
|
|
20240521,110600,572093755,2485,2485,2485,2485,1
|
|
20240521,110500,572091270,2485,2485,2485,2475,1032
|
|
20240521,110400,569536800,2475,2475,2475,2475,300
|
|
20240521,110300,568794300,2485,2485,2485,2485,0
|
|
20240521,110200,568794300,2485,2490,2490,2475,472
|
|
20240521,110100,567625755,2480,2480,2480,2480,2036
|
|
20240521,110000,562576475,2480,2490,2490,2480,5007
|
|
20240521,105900,550152110,2490,2490,2490,2490,12
|
|
20240521,105800,550122230,2490,2490,2490,2490,220
|
|
20240521,105700,549574430,2490,2490,2490,2490,19
|
|
20240521,105600,549527120,2490,2490,2490,2490,178
|
|
20240521,105500,549083900,2490,2495,2495,2490,8
|
|
20240521,105400,549063975,2495,2495,2495,2495,1
|
|
20240521,105300,549061480,2485,2495,2495,2485,63
|
|
20240521,105200,548904850,2495,2495,2495,2495,109
|
|
20240521,105100,548632895,2490,2500,2500,2490,1141
|
|
20240521,105000,545791020,2500,2495,2500,2495,1006
|
|
20240521,104900,543281040,2495,2495,2495,2495,741
|
|
20240521,104800,541432245,2495,2495,2495,2495,11
|
|
20240521,104700,541404800,2495,2495,2495,2495,1
|
|
20240521,104600,541402305,2495,2495,2495,2495,9
|
|
20240521,104500,541379850,2495,2490,2495,2490,1227
|
|
20240521,104400,538318535,2495,2495,2495,2490,1504
|
|
20240521,104300,534571050,2495,2485,2495,2485,7878
|
|
20240521,104200,514967060,2485,2485,2485,2485,9
|
|
20240521,104100,514944695,2485,2490,2490,2485,1204
|
|
20240521,104000,511952700,2490,2490,2490,2490,92
|
|
20240521,103900,511723620,2485,2485,2485,2485,176
|
|
20240521,103800,511286260,2485,2485,2485,2485,1201
|
|
20240521,103700,508301775,2485,2485,2485,2485,6
|
|
20240521,103600,508286865,2485,2485,2485,2485,1
|
|
20240521,103500,508284380,2485,2485,2485,2485,127
|
|
20240521,103400,507968785,2480,2470,2480,2470,14423
|
|
20240521,103300,472266990,2475,2475,2475,2475,0
|
|
20240521,103200,472266990,2475,2475,2475,2475,12
|
|
20240521,103100,472237290,2465,2465,2465,2465,15
|
|
20240521,103000,472200315,2465,2465,2465,2465,0
|
|
20240521,102900,472200315,2465,2465,2465,2465,100
|
|
20240521,102800,471953815,2460,2460,2460,2460,0
|
|
20240521,102700,471953815,2460,2475,2475,2460,1010
|
|
20240521,102600,469464470,2480,2480,2480,2480,44
|
|
20240521,102500,469355350,2480,2480,2480,2480,16
|
|
20240521,102400,469315670,2480,2475,2480,2475,1799
|
|
20240521,102300,464859715,2475,2465,2475,2465,6366
|
|
20240521,102200,449159435,2460,2465,2465,2460,266
|
|
20240521,102100,448503925,2470,2470,2470,2460,71
|
|
20240521,102000,448329065,2470,2460,2470,2460,2594
|
|
20240521,101900,441940335,2460,2465,2470,2460,4567
|
|
20240521,101800,430688500,2485,2485,2485,2450,21234
|
|
20240521,101700,378426000,2485,2490,2490,2485,501
|
|
20240521,101600,377181010,2490,2490,2490,2490,0
|
|
20240521,101500,377181010,2490,2490,2490,2490,3
|
|
20240521,101400,377173540,2490,2485,2490,2470,6953
|
|
20240521,101300,359955635,2490,2485,2490,2480,1183
|
|
20240521,101200,357015095,2490,2490,2490,2490,7
|
|
20240521,101100,356997665,2495,2495,2495,2495,2
|
|
20240521,101000,356992675,2495,2495,2495,2495,354
|
|
20240521,100900,356109445,2495,2475,2495,2475,6519
|
|
20240521,100800,339919170,2480,2480,2480,2475,6401
|
|
20240521,100700,324049585,2475,2475,2475,2475,650
|
|
20240521,100600,322440835,2475,2470,2475,2470,6805
|
|
20240521,100500,305619110,2475,2475,2475,2470,3310
|
|
20240521,100400,297442860,2475,2475,2475,2475,5
|
|
20240521,100300,297430485,2480,2480,2480,2470,2636
|
|
20240521,100200,290914555,2480,2480,2480,2480,9
|
|
20240521,100100,290892235,2480,2480,2480,2475,2319
|
|
20240521,100000,285150485,2480,2490,2490,2475,1513
|
|
20240521,095900,281399675,2490,2490,2490,2480,2037
|
|
20240521,095800,276347545,2490,2485,2490,2485,546
|
|
20240521,095700,274988735,2480,2485,2485,2480,4901
|
|
20240521,095600,262825250,2480,2485,2485,2480,9608
|
|
20240521,095500,238996620,2490,2490,2490,2490,100
|
|
20240521,095400,238747620,2480,2485,2485,2480,116
|
|
20240521,095300,238459925,2480,2490,2490,2480,163
|
|
20240521,095200,238055555,2480,2490,2490,2480,300
|
|
20240521,095100,237311545,2490,2485,2490,2480,1412
|
|
20240521,095000,233809360,2485,2490,2490,2485,114
|
|
20240521,094900,233526020,2490,2490,2490,2490,50
|
|
20240521,094800,233401520,2490,2490,2490,2490,726
|
|
20240521,094700,231593780,2490,2495,2495,2490,1012
|
|
20240521,094600,229073840,2495,2490,2495,2490,3000
|
|
20240521,094500,221603125,2490,2485,2490,2475,1314
|
|
20240521,094400,218343425,2485,2485,2485,2485,2021
|
|
20240521,094300,213321240,2485,2485,2490,2485,1206
|
|
20240521,094200,210324130,2485,2485,2485,2485,1002
|
|
20240521,094100,207834160,2485,2490,2495,2485,800
|
|
20240521,094000,205841725,2490,2480,2495,2480,508
|
|
20240521,093900,204581800,2480,2485,2485,2480,2146
|
|
20240521,093800,199258865,2485,2490,2490,2485,3473
|
|
20240521,093700,190625440,2490,2490,2495,2480,15052
|
|
20240521,093600,153149305,2490,2495,2495,2490,1149
|
|
20240521,093500,150284145,2495,2495,2495,2495,1217
|
|
20240521,093400,147247730,2495,2500,2500,2495,5812
|
|
20240521,093300,132746780,2500,2500,2500,2500,997
|
|
20240521,093200,130254280,2505,2505,2505,2505,2
|
|
20240521,093100,130249270,2505,2505,2505,2505,14
|
|
20240521,093000,130214200,2505,2500,2505,2500,2550
|
|
20240521,092900,123831545,2495,2495,2495,2495,300
|
|
20240521,092800,123083045,2500,2495,2500,2495,22
|
|
20240521,092700,123028100,2500,2505,2505,2500,16
|
|
20240521,092600,122988090,2500,2505,2505,2500,6444
|
|
20240521,092500,106873240,2510,2505,2510,2505,4514
|
|
20240521,092400,95559695,2505,2505,2505,2505,1603
|
|
20240521,092300,91544180,2510,2510,2510,2510,1
|
|
20240521,092200,91541670,2505,2505,2510,2505,502
|
|
20240521,092100,90284155,2510,2510,2510,2505,2631
|
|
20240521,092000,83681605,2510,2515,2515,2510,1625
|
|
20240521,091900,79602850,2515,2515,2515,2515,52
|
|
20240521,091800,79472070,2515,2515,2515,2510,3241
|
|
20240521,091700,71320960,2515,2510,2515,2510,276
|
|
20240521,091600,70627820,2515,2515,2515,2510,1874
|
|
20240521,091500,65920010,2515,2510,2515,2510,753
|
|
20240521,091400,64029745,2510,2510,2510,2510,470
|
|
20240521,091300,62850045,2510,2515,2515,2510,409
|
|
20240521,091200,61823420,2505,2510,2510,2505,1057
|
|
20240521,091100,59171140,2515,2515,2515,2510,1290
|
|
20240521,091000,55930790,2515,2520,2520,2515,1001
|
|
20240521,090900,53412790,2520,2515,2520,2515,164
|
|
20240521,090800,52999710,2520,2520,2520,2515,508
|
|
20240521,090700,51722055,2520,2515,2520,2505,2582
|
|
20240521,090600,45238435,2515,2510,2515,2510,5940
|
|
20240521,090500,30324960,2510,2510,2510,2505,4848
|
|
20240521,090400,18159270,2510,2505,2510,2505,1097
|
|
20240521,090300,15407390,2505,2510,2510,2505,1207
|
|
20240521,090200,12378835,2505,2500,2505,2500,1616
|
|
20240521,090100,8337590,2510,2515,2515,2500,74
|
|
20240521,090000,8151540,2515,2520,2520,2500,3237
|