644 lines
31 KiB
CSV
644 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,194100,975524690,2450,2450,2450,2450,10400
|
|
20240527,194000,975524690,2450,2450,2450,2450,0
|
|
20240527,193900,975524690,2450,2450,2450,2450,0
|
|
20240527,193800,975524690,2450,2450,2450,2450,0
|
|
20240527,193700,975524690,2450,2450,2450,2450,0
|
|
20240527,193600,975524690,2450,2450,2450,2450,0
|
|
20240527,193500,975524690,2450,2450,2450,2450,0
|
|
20240527,193400,975524690,2450,2450,2450,2450,0
|
|
20240527,193300,975524690,2450,2450,2450,2450,0
|
|
20240527,193200,975524690,2450,2450,2450,2450,0
|
|
20240527,193100,975524690,2450,2450,2450,2450,0
|
|
20240527,193000,975524690,2450,2450,2450,2450,0
|
|
20240527,192900,975524690,2450,2450,2450,2450,0
|
|
20240527,192800,975524690,2450,2450,2450,2450,0
|
|
20240527,192700,975524690,2450,2450,2450,2450,0
|
|
20240527,192600,975524690,2450,2450,2450,2450,0
|
|
20240527,192500,975524690,2450,2450,2450,2450,0
|
|
20240527,192400,975524690,2450,2450,2450,2450,0
|
|
20240527,192300,975524690,2450,2450,2450,2450,0
|
|
20240527,192200,975524690,2450,2450,2450,2450,0
|
|
20240527,192100,975524690,2450,2450,2450,2450,0
|
|
20240527,192000,975524690,2450,2450,2450,2450,0
|
|
20240527,191900,975524690,2450,2450,2450,2450,0
|
|
20240527,191800,975524690,2450,2450,2450,2450,0
|
|
20240527,191700,975524690,2450,2450,2450,2450,0
|
|
20240527,191600,975524690,2450,2450,2450,2450,0
|
|
20240527,191500,975524690,2450,2450,2450,2450,0
|
|
20240527,191400,975524690,2450,2450,2450,2450,0
|
|
20240527,191300,975524690,2450,2450,2450,2450,0
|
|
20240527,191200,975524690,2450,2450,2450,2450,0
|
|
20240527,191100,975524690,2450,2450,2450,2450,10400
|
|
20240527,191000,975524690,2450,2450,2450,2450,0
|
|
20240527,190900,975524690,2450,2450,2450,2450,0
|
|
20240527,190800,975524690,2450,2450,2450,2450,0
|
|
20240527,190700,975524690,2450,2450,2450,2450,0
|
|
20240527,190600,975524690,2450,2450,2450,2450,0
|
|
20240527,190500,975524690,2450,2450,2450,2450,0
|
|
20240527,190400,975524690,2450,2450,2450,2450,0
|
|
20240527,190300,975524690,2450,2450,2450,2450,0
|
|
20240527,190200,975524690,2450,2450,2450,2450,0
|
|
20240527,190100,975524690,2450,2450,2450,2450,0
|
|
20240527,190000,975524690,2450,2450,2450,2450,0
|
|
20240527,185900,975524690,2450,2450,2450,2450,0
|
|
20240527,185800,975524690,2450,2450,2450,2450,0
|
|
20240527,185700,975524690,2450,2450,2450,2450,0
|
|
20240527,185600,975524690,2450,2450,2450,2450,0
|
|
20240527,185500,975524690,2450,2450,2450,2450,0
|
|
20240527,185400,975524690,2450,2450,2450,2450,0
|
|
20240527,185300,975524690,2450,2450,2450,2450,0
|
|
20240527,185200,975524690,2450,2450,2450,2450,0
|
|
20240527,185100,975524690,2450,2450,2450,2450,0
|
|
20240527,185000,975524690,2450,2450,2450,2450,0
|
|
20240527,184900,975524690,2450,2450,2450,2450,0
|
|
20240527,184800,975524690,2450,2450,2450,2450,0
|
|
20240527,184700,975524690,2450,2450,2450,2450,0
|
|
20240527,184600,975524690,2450,2450,2450,2450,0
|
|
20240527,184500,975524690,2450,2450,2450,2450,0
|
|
20240527,184400,975524690,2450,2450,2450,2450,0
|
|
20240527,184300,975524690,2450,2450,2450,2450,0
|
|
20240527,184200,975524690,2450,2450,2450,2450,0
|
|
20240527,184100,975524690,2450,2450,2450,2450,10400
|
|
20240527,184000,975524690,2450,2450,2450,2450,0
|
|
20240527,183900,975524690,2450,2450,2450,2450,0
|
|
20240527,183800,975524690,2450,2450,2450,2450,0
|
|
20240527,183700,975524690,2450,2450,2450,2450,0
|
|
20240527,183600,975524690,2450,2450,2450,2450,0
|
|
20240527,183500,975524690,2450,2450,2450,2450,0
|
|
20240527,183400,975524690,2450,2450,2450,2450,0
|
|
20240527,183300,975524690,2450,2450,2450,2450,0
|
|
20240527,183200,975524690,2450,2450,2450,2450,0
|
|
20240527,183100,975524690,2450,2450,2450,2450,0
|
|
20240527,183000,975524690,2450,2450,2450,2450,0
|
|
20240527,182900,975524690,2450,2450,2450,2450,0
|
|
20240527,182800,975524690,2450,2450,2450,2450,0
|
|
20240527,182700,975524690,2450,2450,2450,2450,0
|
|
20240527,182600,975524690,2450,2450,2450,2450,0
|
|
20240527,182500,975524690,2450,2450,2450,2450,0
|
|
20240527,182400,975524690,2450,2450,2450,2450,0
|
|
20240527,182300,975524690,2450,2450,2450,2450,0
|
|
20240527,182200,975524690,2450,2450,2450,2450,0
|
|
20240527,182100,975524690,2450,2450,2450,2450,0
|
|
20240527,182000,975524690,2450,2450,2450,2450,0
|
|
20240527,181900,975524690,2450,2450,2450,2450,0
|
|
20240527,181800,975524690,2450,2450,2450,2450,0
|
|
20240527,181700,975524690,2450,2450,2450,2450,0
|
|
20240527,181600,975524690,2450,2450,2450,2450,0
|
|
20240527,181500,975524690,2450,2450,2450,2450,0
|
|
20240527,181400,975524690,2450,2450,2450,2450,0
|
|
20240527,181300,975524690,2450,2450,2450,2450,0
|
|
20240527,181200,975524690,2450,2450,2450,2450,0
|
|
20240527,181100,975524690,2450,2450,2450,2450,10400
|
|
20240527,181000,975524690,2450,2450,2450,2450,0
|
|
20240527,180900,975524690,2450,2450,2450,2450,0
|
|
20240527,180800,975524690,2450,2450,2450,2450,0
|
|
20240527,180700,975524690,2450,2450,2450,2450,0
|
|
20240527,180600,975524690,2450,2450,2450,2450,0
|
|
20240527,180500,975524690,2450,2450,2450,2450,0
|
|
20240527,180400,975524690,2450,2450,2450,2450,0
|
|
20240527,180300,975524690,2450,2450,2450,2450,0
|
|
20240527,180200,975524690,2450,2450,2450,2450,0
|
|
20240527,180100,975524690,2450,2450,2450,2450,0
|
|
20240527,180000,975524690,2450,2450,2450,2450,0
|
|
20240527,175900,975524690,2450,2450,2450,2450,0
|
|
20240527,175800,975524690,2450,2450,2450,2450,0
|
|
20240527,175700,975524690,2450,2450,2450,2450,0
|
|
20240527,175600,975524690,2450,2450,2450,2450,0
|
|
20240527,175500,975524690,2450,2450,2450,2450,0
|
|
20240527,175400,975524690,2450,2450,2450,2450,0
|
|
20240527,175300,975524690,2450,2450,2450,2450,0
|
|
20240527,175200,975524690,2450,2450,2450,2450,0
|
|
20240527,175100,975524690,2450,2450,2450,2450,0
|
|
20240527,175000,975524690,2450,2450,2450,2450,0
|
|
20240527,174900,975524690,2450,2450,2450,2450,0
|
|
20240527,174800,975524690,2450,2450,2450,2450,0
|
|
20240527,174700,975524690,2450,2450,2450,2450,0
|
|
20240527,174600,975524690,2450,2450,2450,2450,0
|
|
20240527,174500,975524690,2450,2450,2450,2450,0
|
|
20240527,174400,975524690,2450,2450,2450,2450,0
|
|
20240527,174300,975524690,2450,2450,2450,2450,0
|
|
20240527,174200,975524690,2450,2450,2450,2450,0
|
|
20240527,174100,975524690,2450,2450,2450,2450,10400
|
|
20240527,174000,975524690,2450,2450,2450,2450,0
|
|
20240527,173900,975524690,2450,2450,2450,2450,0
|
|
20240527,173800,975524690,2450,2450,2450,2450,0
|
|
20240527,173700,975524690,2450,2450,2450,2450,0
|
|
20240527,173600,975524690,2450,2450,2450,2450,0
|
|
20240527,173500,975524690,2450,2450,2450,2450,0
|
|
20240527,173400,975524690,2450,2450,2450,2450,0
|
|
20240527,173300,975524690,2450,2450,2450,2450,0
|
|
20240527,173200,975524690,2450,2450,2450,2450,0
|
|
20240527,173100,975524690,2450,2450,2450,2450,0
|
|
20240527,173000,975524690,2450,2450,2450,2450,0
|
|
20240527,172900,975524690,2450,2450,2450,2450,0
|
|
20240527,172800,975524690,2450,2450,2450,2450,0
|
|
20240527,172700,975524690,2450,2450,2450,2450,0
|
|
20240527,172600,975524690,2450,2450,2450,2450,0
|
|
20240527,172500,975524690,2450,2450,2450,2450,0
|
|
20240527,172400,975524690,2450,2450,2450,2450,0
|
|
20240527,172300,975524690,2450,2450,2450,2450,0
|
|
20240527,172200,975524690,2450,2450,2450,2450,0
|
|
20240527,172100,975524690,2450,2450,2450,2450,0
|
|
20240527,172000,975524690,2450,2450,2450,2450,0
|
|
20240527,171900,975524690,2450,2450,2450,2450,0
|
|
20240527,171800,975524690,2450,2450,2450,2450,0
|
|
20240527,171700,975524690,2450,2450,2450,2450,0
|
|
20240527,171600,975524690,2450,2450,2450,2450,0
|
|
20240527,171500,975524690,2450,2450,2450,2450,0
|
|
20240527,171400,975524690,2450,2450,2450,2450,0
|
|
20240527,171300,975524690,2450,2450,2450,2450,0
|
|
20240527,171200,975524690,2450,2450,2450,2450,0
|
|
20240527,171100,975524690,2450,2450,2450,2450,10400
|
|
20240527,171000,975524690,2450,2450,2450,2450,0
|
|
20240527,170900,975524690,2450,2450,2450,2450,0
|
|
20240527,170800,975524690,2450,2450,2450,2450,0
|
|
20240527,170700,975524690,2450,2450,2450,2450,0
|
|
20240527,170600,975524690,2450,2450,2450,2450,0
|
|
20240527,170500,975524690,2450,2450,2450,2450,0
|
|
20240527,170400,975524690,2450,2450,2450,2450,0
|
|
20240527,170300,975524690,2450,2450,2450,2450,0
|
|
20240527,170200,975524690,2450,2450,2450,2450,0
|
|
20240527,170100,975524690,2450,2450,2450,2450,0
|
|
20240527,170000,975524690,2450,2450,2450,2450,0
|
|
20240527,165900,975524690,2450,2450,2450,2450,0
|
|
20240527,165800,975524690,2450,2450,2450,2450,0
|
|
20240527,165700,975524690,2450,2450,2450,2450,0
|
|
20240527,165600,975524690,2450,2450,2450,2450,0
|
|
20240527,165500,975524690,2450,2450,2450,2450,0
|
|
20240527,165400,975524690,2450,2450,2450,2450,0
|
|
20240527,165300,975524690,2450,2450,2450,2450,0
|
|
20240527,165200,975524690,2450,2450,2450,2450,0
|
|
20240527,165100,975524690,2450,2450,2450,2450,0
|
|
20240527,165000,975524690,2450,2450,2450,2450,0
|
|
20240527,164900,975524690,2450,2450,2450,2450,0
|
|
20240527,164800,975524690,2450,2450,2450,2450,0
|
|
20240527,164700,975524690,2450,2450,2450,2450,0
|
|
20240527,164600,975524690,2450,2450,2450,2450,0
|
|
20240527,164500,975524690,2450,2450,2450,2450,0
|
|
20240527,164400,975524690,2450,2450,2450,2450,0
|
|
20240527,164300,975524690,2450,2450,2450,2450,0
|
|
20240527,164200,975524690,2450,2450,2450,2450,0
|
|
20240527,164100,975524690,2450,2450,2450,2450,10400
|
|
20240527,164000,975524690,2450,2450,2450,2450,0
|
|
20240527,163900,975524690,2450,2450,2450,2450,0
|
|
20240527,163800,975524690,2450,2450,2450,2450,0
|
|
20240527,163700,975524690,2450,2450,2450,2450,0
|
|
20240527,163600,975524690,2450,2450,2450,2450,0
|
|
20240527,163500,975524690,2450,2450,2450,2450,0
|
|
20240527,163400,975524690,2450,2450,2450,2450,0
|
|
20240527,163300,975524690,2450,2450,2450,2450,0
|
|
20240527,163200,975524690,2450,2450,2450,2450,0
|
|
20240527,163100,975524690,2450,2450,2450,2450,0
|
|
20240527,163000,975524690,2450,2450,2450,2450,0
|
|
20240527,162900,975524690,2450,2450,2450,2450,0
|
|
20240527,162800,975524690,2450,2450,2450,2450,0
|
|
20240527,162700,975524690,2450,2450,2450,2450,0
|
|
20240527,162600,975524690,2450,2450,2450,2450,0
|
|
20240527,162500,975524690,2450,2450,2450,2450,0
|
|
20240527,162400,975524690,2450,2450,2450,2450,0
|
|
20240527,162300,975524690,2450,2450,2450,2450,0
|
|
20240527,162200,975524690,2450,2450,2450,2450,0
|
|
20240527,162100,975524690,2450,2450,2450,2450,0
|
|
20240527,162000,975524690,2450,2450,2450,2450,0
|
|
20240527,161900,975524690,2450,2450,2450,2450,0
|
|
20240527,161800,975524690,2450,2450,2450,2450,0
|
|
20240527,161700,975524690,2450,2450,2450,2450,0
|
|
20240527,161600,975524690,2450,2450,2450,2450,0
|
|
20240527,161500,975524690,2450,2450,2450,2450,0
|
|
20240527,161400,975524690,2450,2450,2450,2450,0
|
|
20240527,161300,975524690,2450,2450,2450,2450,0
|
|
20240527,161200,975524690,2450,2450,2450,2450,0
|
|
20240527,161100,975524690,2450,2450,2450,2450,10400
|
|
20240527,161000,975524690,2450,2450,2450,2450,0
|
|
20240527,160900,975524690,2450,2450,2450,2450,0
|
|
20240527,160800,975524690,2450,2450,2450,2450,0
|
|
20240527,160700,975524690,2450,2450,2450,2450,0
|
|
20240527,160600,975524690,2450,2450,2450,2450,0
|
|
20240527,160500,975524690,2450,2450,2450,2450,0
|
|
20240527,160400,975524690,2450,2450,2450,2450,0
|
|
20240527,160300,975524690,2450,2450,2450,2450,0
|
|
20240527,160200,975524690,2450,2450,2450,2450,0
|
|
20240527,160100,975524690,2450,2450,2450,2450,0
|
|
20240527,160000,975524690,2450,2450,2450,2450,0
|
|
20240527,155900,975524690,2450,2450,2450,2450,0
|
|
20240527,155800,975524690,2450,2450,2450,2450,0
|
|
20240527,155700,975524690,2450,2450,2450,2450,0
|
|
20240527,155600,975524690,2450,2450,2450,2450,0
|
|
20240527,155500,975524690,2450,2450,2450,2450,0
|
|
20240527,155400,975524690,2450,2450,2450,2450,0
|
|
20240527,155300,975524690,2450,2450,2450,2450,0
|
|
20240527,155200,975524690,2450,2450,2450,2450,0
|
|
20240527,155100,975524690,2450,2450,2450,2450,0
|
|
20240527,155000,975524690,2450,2450,2450,2450,0
|
|
20240527,154900,975524690,2450,2450,2450,2450,0
|
|
20240527,154800,975524690,2450,2450,2450,2450,0
|
|
20240527,154700,975524690,2450,2450,2450,2450,0
|
|
20240527,154600,975524690,2450,2450,2450,2450,0
|
|
20240527,154500,975524690,2450,2450,2450,2450,0
|
|
20240527,154400,975524690,2450,2450,2450,2450,0
|
|
20240527,154300,975524690,2450,2450,2450,2450,0
|
|
20240527,154200,975524690,2450,2450,2450,2450,0
|
|
20240527,154100,975524690,2450,2450,2450,2450,10400
|
|
20240527,154000,975524690,2450,2450,2450,2450,0
|
|
20240527,153900,975524690,2450,2450,2450,2450,0
|
|
20240527,153800,975524690,2450,2450,2450,2450,0
|
|
20240527,153700,975524690,2450,2450,2450,2450,0
|
|
20240527,153600,975524690,2450,2450,2450,2450,0
|
|
20240527,153500,975524690,2450,2450,2450,2450,0
|
|
20240527,153400,975524690,2450,2450,2450,2450,0
|
|
20240527,153300,975524690,2450,2450,2450,2450,0
|
|
20240527,153200,975524690,2450,2450,2450,2450,0
|
|
20240527,153100,975524690,2450,2450,2450,2450,0
|
|
20240527,153000,975524690,2450,2450,2450,2450,10400
|
|
20240527,152900,950044690,2460,2460,2460,2460,0
|
|
20240527,152800,950044690,2460,2460,2460,2460,0
|
|
20240527,152700,950044690,2460,2460,2460,2460,0
|
|
20240527,152600,950044690,2460,2460,2460,2460,0
|
|
20240527,152500,950044690,2460,2460,2460,2460,0
|
|
20240527,152400,950044690,2460,2460,2460,2460,0
|
|
20240527,152300,950044690,2460,2460,2460,2460,0
|
|
20240527,152200,950044690,2460,2460,2460,2460,0
|
|
20240527,152100,950044690,2460,2460,2460,2460,0
|
|
20240527,152000,950044690,2460,2460,2460,2460,0
|
|
20240527,151900,950044690,2460,2460,2460,2460,575
|
|
20240527,151800,948630190,2460,2450,2460,2450,691
|
|
20240527,151700,946935695,2450,2455,2455,2450,2600
|
|
20240527,151600,940564935,2460,2460,2460,2450,216
|
|
20240527,151500,940033585,2460,2455,2460,2455,1112
|
|
20240527,151400,937303615,2455,2460,2460,2455,885
|
|
20240527,151300,935130430,2455,2455,2455,2455,421
|
|
20240527,151200,934096875,2455,2455,2455,2455,1016
|
|
20240527,151100,931602595,2455,2455,2455,2455,45
|
|
20240527,151000,931492120,2460,2460,2460,2450,3895
|
|
20240527,150900,921926040,2460,2445,2460,2445,1704
|
|
20240527,150800,917746530,2450,2450,2455,2450,564
|
|
20240527,150700,916364220,2455,2445,2455,2445,2162
|
|
20240527,150600,911064510,2445,2450,2450,2445,961
|
|
20240527,150500,908711810,2450,2455,2455,2450,439
|
|
20240527,150400,907636110,2455,2455,2455,2450,2621
|
|
20240527,150300,901208380,2465,2460,2465,2460,12
|
|
20240527,150200,901178840,2465,2465,2465,2460,712
|
|
20240527,150100,899425775,2465,2460,2465,2455,6476
|
|
20240527,150000,883495300,2465,2460,2465,2460,1644
|
|
20240527,145900,879449895,2460,2465,2465,2460,123
|
|
20240527,145800,879146715,2465,2455,2465,2455,7203
|
|
20240527,145700,861421505,2455,2450,2455,2450,347
|
|
20240527,145600,860570205,2440,2450,2450,2440,4095
|
|
20240527,145500,850570845,2450,2440,2450,2440,896
|
|
20240527,145400,848380570,2440,2455,2460,2440,2072
|
|
20240527,145300,843304730,2460,2450,2460,2450,820
|
|
20240527,145200,841291630,2455,2460,2460,2455,391
|
|
20240527,145100,840330795,2460,2465,2465,2455,54
|
|
20240527,145000,840198200,2465,2465,2465,2450,4786
|
|
20240527,144900,828435410,2465,2460,2470,2450,9465
|
|
20240527,144800,805136360,2470,2460,2470,2455,12020
|
|
20240527,144700,775529890,2460,2445,2460,2445,9078
|
|
20240527,144600,753277175,2440,2440,2445,2440,1994
|
|
20240527,144500,748411795,2440,2430,2440,2430,2452
|
|
20240527,144400,742443270,2435,2435,2435,2435,100
|
|
20240527,144300,742199770,2435,2435,2435,2435,52
|
|
20240527,144200,742073150,2435,2430,2435,2425,1433
|
|
20240527,144100,738589100,2425,2425,2430,2425,299
|
|
20240527,144000,737864000,2425,2410,2425,2410,8
|
|
20240527,143900,737844615,2425,2425,2425,2425,1
|
|
20240527,143800,737842190,2410,2415,2415,2410,3561
|
|
20240527,143700,729257080,2415,2425,2425,2415,2121
|
|
20240527,143600,724132865,2430,2430,2430,2430,0
|
|
20240527,143500,724132865,2430,2430,2430,2430,6
|
|
20240527,143400,724118285,2430,2425,2430,2415,426
|
|
20240527,143300,723088170,2430,2430,2430,2430,0
|
|
20240527,143200,723088170,2430,2425,2430,2425,2
|
|
20240527,143100,723083315,2430,2430,2430,2430,0
|
|
20240527,143000,723083315,2430,2430,2430,2425,531
|
|
20240527,142900,721795575,2430,2420,2430,2410,2174
|
|
20240527,142800,716529585,2425,2410,2425,2410,516
|
|
20240527,142700,715278510,2410,2425,2425,2410,4831
|
|
20240527,142600,703618610,2430,2430,2430,2430,39
|
|
20240527,142500,703523840,2430,2430,2430,2430,168
|
|
20240527,142400,703115600,2430,2430,2430,2430,0
|
|
20240527,142300,703115600,2430,2430,2430,2430,5
|
|
20240527,142200,703103450,2435,2430,2435,2425,502
|
|
20240527,142100,701883590,2430,2430,2430,2430,164
|
|
20240527,142000,701485070,2435,2425,2435,2425,105
|
|
20240527,141900,701230410,2435,2435,2435,2430,615
|
|
20240527,141800,699732890,2435,2430,2435,2425,23
|
|
20240527,141700,699676995,2425,2435,2435,2425,20
|
|
20240527,141600,699628395,2435,2430,2435,2425,37
|
|
20240527,141500,699538540,2425,2425,2425,2420,1975
|
|
20240527,141400,694751665,2425,2420,2425,2420,6
|
|
20240527,141300,694737130,2425,2425,2425,2425,10
|
|
20240527,141200,694712880,2425,2425,2425,2425,25
|
|
20240527,141100,694652255,2425,2420,2425,2420,523
|
|
20240527,141000,693385685,2420,2425,2425,2420,10372
|
|
20240527,140900,668270705,2430,2430,2430,2425,613
|
|
20240527,140800,666783925,2435,2435,2435,2435,0
|
|
20240527,140700,666783925,2435,2425,2435,2425,592
|
|
20240527,140600,665348305,2435,2435,2435,2435,0
|
|
20240527,140500,665348305,2435,2435,2435,2435,0
|
|
20240527,140400,665348305,2435,2435,2435,2435,0
|
|
20240527,140300,665348305,2435,2435,2435,2435,3
|
|
20240527,140200,665341000,2430,2430,2430,2430,400
|
|
20240527,140100,664369000,2435,2435,2435,2435,0
|
|
20240527,140000,664369000,2435,2435,2435,2435,0
|
|
20240527,135900,664369000,2435,2435,2435,2435,0
|
|
20240527,135800,664369000,2435,2435,2435,2435,6
|
|
20240527,135700,664354390,2435,2435,2435,2430,4
|
|
20240527,135600,664344655,2430,2430,2435,2430,899
|
|
20240527,135500,662160025,2435,2430,2435,2430,1401
|
|
20240527,135400,658755220,2410,2435,2440,2410,1441
|
|
20240527,135300,655274120,2440,2435,2440,2430,459
|
|
20240527,135200,654157860,2430,2430,2435,2425,477
|
|
20240527,135100,652999235,2435,2435,2440,2430,425
|
|
20240527,135000,651964165,2435,2435,2440,2435,93
|
|
20240527,134900,651737675,2435,2450,2450,2425,109
|
|
20240527,134800,651472875,2445,2440,2445,2425,4648
|
|
20240527,134700,640117985,2450,2420,2450,2420,26748
|
|
20240527,134600,575026925,2420,2410,2420,2410,7686
|
|
20240527,134500,556469305,2410,2410,2410,2410,7
|
|
20240527,134400,556452435,2405,2405,2410,2405,1116
|
|
20240527,134300,553768375,2410,2410,2410,2410,0
|
|
20240527,134200,553768375,2410,2410,2410,2410,5
|
|
20240527,134100,553756325,2410,2410,2410,2410,0
|
|
20240527,134000,553756325,2410,2410,2410,2410,5
|
|
20240527,133900,553744275,2410,2405,2410,2405,418
|
|
20240527,133800,552738905,2410,2410,2410,2410,0
|
|
20240527,133700,552738905,2410,2410,2410,2410,0
|
|
20240527,133600,552738905,2410,2410,2410,2410,9
|
|
20240527,133500,552717215,2410,2410,2410,2410,0
|
|
20240527,133400,552717215,2410,2410,2410,2410,1
|
|
20240527,133300,552714805,2405,2410,2410,2405,572
|
|
20240527,133200,551338785,2410,2410,2410,2410,0
|
|
20240527,133100,551338785,2410,2410,2410,2410,0
|
|
20240527,133000,551338785,2410,2405,2410,2405,8
|
|
20240527,132900,551319535,2410,2405,2410,2405,6548
|
|
20240527,132800,535539985,2405,2405,2405,2405,0
|
|
20240527,132700,535539985,2405,2405,2405,2405,781
|
|
20240527,132600,533661680,2405,2405,2405,2405,287
|
|
20240527,132500,532971445,2405,2405,2405,2405,25
|
|
20240527,132400,532911320,2405,2405,2405,2405,124
|
|
20240527,132300,532613100,2410,2410,2410,2400,42
|
|
20240527,132200,532511890,2410,2410,2410,2405,19
|
|
20240527,132100,532466130,2405,2405,2405,2405,1
|
|
20240527,132000,532463725,2410,2405,2410,2400,723
|
|
20240527,131900,530727040,2410,2410,2410,2410,1
|
|
20240527,131800,530724630,2410,2400,2410,2400,951
|
|
20240527,131700,528442025,2400,2405,2405,2400,800
|
|
20240527,131600,526522020,2410,2405,2410,2400,8569
|
|
20240527,131500,505937405,2410,2410,2410,2410,0
|
|
20240527,131400,505937405,2410,2410,2410,2410,2
|
|
20240527,131300,505932585,2405,2405,2405,2405,80
|
|
20240527,131200,505740185,2410,2410,2410,2410,6
|
|
20240527,131100,505725725,2410,2410,2410,2410,4
|
|
20240527,131000,505716085,2405,2410,2410,2405,127
|
|
20240527,130900,505410065,2410,2405,2410,2405,686
|
|
20240527,130800,503760085,2410,2405,2410,2405,313
|
|
20240527,130700,503007315,2405,2410,2410,2405,1954
|
|
20240527,130600,498307925,2410,2410,2410,2410,107
|
|
20240527,130500,498050055,2405,2410,2410,2405,4020
|
|
20240527,130400,488381855,2410,2410,2410,2410,90
|
|
20240527,130300,488164955,2415,2415,2415,2415,16
|
|
20240527,130200,488126315,2410,2410,2410,2410,15
|
|
20240527,130100,488090165,2410,2410,2410,2410,0
|
|
20240527,130000,488090165,2410,2410,2410,2410,0
|
|
20240527,125900,488090165,2410,2410,2410,2410,30
|
|
20240527,125800,488017865,2405,2410,2410,2405,424
|
|
20240527,125700,486997540,2415,2415,2415,2415,4
|
|
20240527,125600,486987880,2415,2415,2415,2415,0
|
|
20240527,125500,486987880,2415,2415,2415,2415,219
|
|
20240527,125400,486458995,2415,2410,2415,2410,1657
|
|
20240527,125300,482465620,2410,2410,2410,2410,1859
|
|
20240527,125200,477985430,2415,2415,2415,2415,12
|
|
20240527,125100,477956450,2415,2410,2415,2410,65
|
|
20240527,125000,477799750,2410,2410,2410,2410,2910
|
|
20240527,124900,470786650,2410,2410,2410,2410,0
|
|
20240527,124800,470786650,2410,2415,2415,2410,214
|
|
20240527,124700,470270810,2415,2415,2415,2415,0
|
|
20240527,124600,470270810,2415,2415,2415,2415,2000
|
|
20240527,124500,465440810,2415,2410,2415,2410,355
|
|
20240527,124400,464585160,2410,2410,2410,2410,5
|
|
20240527,124300,464573110,2410,2415,2415,2410,1131
|
|
20240527,124200,461842400,2410,2410,2410,2410,128
|
|
20240527,124100,461533920,2410,2410,2410,2410,17
|
|
20240527,124000,461492950,2415,2415,2415,2415,41
|
|
20240527,123900,461393935,2410,2410,2410,2410,0
|
|
20240527,123800,461393935,2410,2410,2410,2410,0
|
|
20240527,123700,461393935,2410,2410,2410,2410,34
|
|
20240527,123600,461311995,2415,2415,2415,2415,201
|
|
20240527,123500,460826580,2415,2415,2415,2415,1000
|
|
20240527,123400,458411580,2405,2415,2415,2405,14587
|
|
20240527,123300,423290220,2415,2415,2415,2415,5
|
|
20240527,123200,423278145,2415,2415,2415,2415,0
|
|
20240527,123100,423278145,2415,2415,2415,2415,0
|
|
20240527,123000,423278145,2415,2415,2415,2415,7
|
|
20240527,122900,423261240,2415,2410,2415,2410,699
|
|
20240527,122800,421576645,2415,2415,2415,2415,2
|
|
20240527,122700,421571815,2420,2420,2420,2420,1
|
|
20240527,122600,421569395,2420,2420,2420,2410,7
|
|
20240527,122500,421552495,2420,2420,2420,2420,0
|
|
20240527,122400,421552495,2420,2420,2420,2420,1
|
|
20240527,122300,421550075,2420,2420,2420,2420,0
|
|
20240527,122200,421550075,2420,2420,2420,2420,0
|
|
20240527,122100,421550075,2420,2410,2420,2410,52
|
|
20240527,122000,421424735,2420,2420,2420,2420,1000
|
|
20240527,121900,419004735,2420,2420,2420,2420,2
|
|
20240527,121800,418999895,2415,2415,2420,2415,1010
|
|
20240527,121700,416560730,2410,2415,2415,2410,710
|
|
20240527,121600,414849620,2415,2410,2415,2410,767
|
|
20240527,121500,413001145,2410,2410,2410,2410,0
|
|
20240527,121400,413001145,2410,2410,2410,2410,2980
|
|
20240527,121300,405819345,2410,2410,2410,2410,0
|
|
20240527,121200,405819345,2410,2410,2410,2410,1
|
|
20240527,121100,405816935,2410,2410,2410,2410,0
|
|
20240527,121000,405816935,2410,2410,2410,2410,104
|
|
20240527,120900,405566295,2410,2410,2410,2410,12
|
|
20240527,120800,405537375,2405,2405,2405,2405,777
|
|
20240527,120700,403668690,2410,2410,2410,2410,55
|
|
20240527,120600,403536140,2410,2410,2410,2410,46
|
|
20240527,120500,403425280,2410,2410,2410,2410,100
|
|
20240527,120400,403184280,2405,2410,2410,2405,1049
|
|
20240527,120300,400658850,2410,2410,2410,2410,25
|
|
20240527,120200,400598600,2410,2410,2410,2410,0
|
|
20240527,120100,400598600,2410,2410,2410,2410,55
|
|
20240527,120000,400466050,2405,2405,2405,2405,85
|
|
20240527,115900,400261625,2405,2405,2405,2405,81
|
|
20240527,115800,400066820,2410,2410,2410,2410,10
|
|
20240527,115700,400042720,2410,2405,2410,2405,5639
|
|
20240527,115600,386479995,2410,2410,2410,2410,310
|
|
20240527,115500,385732895,2410,2410,2410,2410,62
|
|
20240527,115400,385583475,2410,2405,2410,2405,3200
|
|
20240527,115300,377872475,2405,2405,2405,2405,800
|
|
20240527,115200,375948475,2405,2410,2410,2405,4053
|
|
20240527,115100,366200935,2410,2410,2415,2405,402
|
|
20240527,115000,365232680,2415,2415,2415,2415,2
|
|
20240527,114900,365227850,2405,2415,2415,2405,8410
|
|
20240527,114800,344965075,2415,2415,2415,2415,0
|
|
20240527,114700,344965075,2415,2415,2415,2415,0
|
|
20240527,114600,344965075,2415,2415,2415,2415,101
|
|
20240527,114500,344721160,2415,2415,2415,2415,44
|
|
20240527,114400,344614900,2415,2415,2415,2415,1
|
|
20240527,114300,344612485,2415,2415,2415,2415,1
|
|
20240527,114200,344610070,2410,2410,2410,2410,189
|
|
20240527,114100,344154580,2410,2410,2410,2410,23
|
|
20240527,114000,344099150,2410,2415,2415,2410,314
|
|
20240527,113900,343342350,2410,2420,2420,2410,8013
|
|
20240527,113800,324027255,2420,2410,2420,2410,1297
|
|
20240527,113700,320901465,2410,2415,2415,2410,2530
|
|
20240527,113600,314791665,2420,2420,2420,2420,3
|
|
20240527,113500,314784405,2420,2420,2420,2420,0
|
|
20240527,113400,314784405,2420,2420,2420,2420,403
|
|
20240527,113300,313809145,2420,2420,2420,2420,4
|
|
20240527,113200,313799465,2415,2415,2415,2415,2000
|
|
20240527,113100,308969465,2415,2415,2415,2415,0
|
|
20240527,113000,308969465,2415,2420,2420,2415,225
|
|
20240527,112900,308425585,2420,2415,2420,2415,152
|
|
20240527,112800,308058460,2415,2410,2420,2410,1064
|
|
20240527,112700,305494175,2420,2420,2420,2420,2
|
|
20240527,112600,305489335,2410,2420,2420,2410,2848
|
|
20240527,112500,298613905,2420,2420,2420,2420,100
|
|
20240527,112400,298371905,2420,2420,2420,2420,300
|
|
20240527,112300,297645905,2425,2425,2425,2425,4
|
|
20240527,112200,297636205,2425,2415,2425,2415,56
|
|
20240527,112100,297500955,2420,2420,2420,2420,1220
|
|
20240527,112000,294548555,2425,2425,2425,2425,0
|
|
20240527,111900,294548555,2425,2425,2425,2425,0
|
|
20240527,111800,294548555,2425,2425,2425,2425,6
|
|
20240527,111700,294534005,2420,2420,2420,2420,162
|
|
20240527,111600,294141965,2420,2420,2420,2420,200
|
|
20240527,111500,293657965,2420,2420,2420,2420,138
|
|
20240527,111400,293324005,2420,2420,2420,2420,15
|
|
20240527,111300,293287705,2420,2425,2425,2420,38
|
|
20240527,111200,293195740,2425,2425,2425,2425,124
|
|
20240527,111100,292895040,2420,2420,2420,2420,0
|
|
20240527,111000,292895040,2420,2420,2420,2420,0
|
|
20240527,110900,292895040,2420,2420,2420,2420,201
|
|
20240527,110800,292408620,2420,2420,2420,2420,1203
|
|
20240527,110700,289497360,2425,2425,2425,2425,400
|
|
20240527,110600,288527360,2425,2425,2425,2425,0
|
|
20240527,110500,288527360,2425,2425,2425,2425,955
|
|
20240527,110400,286211485,2420,2420,2420,2420,100
|
|
20240527,110300,285969485,2425,2425,2425,2425,0
|
|
20240527,110200,285969485,2425,2425,2425,2425,0
|
|
20240527,110100,285969485,2425,2425,2425,2425,2
|
|
20240527,110000,285964635,2425,2425,2425,2425,22
|
|
20240527,105900,285911285,2420,2415,2420,2415,1438
|
|
20240527,105800,282432425,2420,2420,2420,2420,92
|
|
20240527,105700,282209785,2415,2415,2415,2415,19
|
|
20240527,105600,282163900,2410,2410,2410,2410,568
|
|
20240527,105500,280795020,2410,2420,2420,2410,8005
|
|
20240527,105400,261487865,2420,2420,2420,2420,1
|
|
20240527,105300,261485445,2420,2420,2420,2420,220
|
|
20240527,105200,260953045,2425,2425,2425,2425,0
|
|
20240527,105100,260953045,2425,2425,2425,2420,1646
|
|
20240527,105000,256969330,2425,2425,2425,2425,0
|
|
20240527,104900,256969330,2425,2425,2425,2425,0
|
|
20240527,104800,256969330,2425,2425,2425,2425,1
|
|
20240527,104700,256966905,2415,2425,2425,2415,534
|
|
20240527,104600,255677235,2425,2420,2425,2415,2412
|
|
20240527,104500,249852155,2425,2420,2425,2415,76
|
|
20240527,104400,249668300,2420,2420,2420,2420,3
|
|
20240527,104300,249661040,2415,2420,2420,2415,1558
|
|
20240527,104200,245898280,2420,2420,2420,2420,181
|
|
20240527,104100,245460260,2420,2420,2420,2420,0
|
|
20240527,104000,245460260,2420,2420,2420,2420,186
|
|
20240527,103900,245010140,2420,2420,2420,2420,650
|
|
20240527,103800,243437140,2420,2420,2420,2420,1
|
|
20240527,103700,243434720,2415,2415,2415,2415,383
|
|
20240527,103600,242509775,2420,2420,2425,2420,78
|
|
20240527,103500,242320995,2420,2425,2425,2415,310
|
|
20240527,103400,241572070,2420,2425,2425,2420,2668
|
|
20240527,103300,235115410,2425,2425,2425,2420,28
|
|
20240527,103200,235047540,2425,2425,2425,2425,0
|
|
20240527,103100,235047540,2425,2425,2425,2425,1601
|
|
20240527,103000,231165115,2425,2425,2425,2420,1587
|
|
20240527,102900,227324510,2420,2420,2420,2420,1116
|
|
20240527,102800,224623790,2420,2420,2420,2420,1291
|
|
20240527,102700,221499570,2425,2425,2425,2425,0
|
|
20240527,102600,221499570,2425,2425,2425,2425,0
|
|
20240527,102500,221499570,2425,2420,2425,2420,2012
|
|
20240527,102400,216628930,2425,2425,2425,2425,1100
|
|
20240527,102300,213961430,2425,2425,2425,2425,201
|
|
20240527,102200,213474005,2430,2430,2430,2425,40
|
|
20240527,102100,213376970,2420,2420,2420,2420,500
|
|
20240527,102000,212166970,2430,2430,2430,2430,1
|
|
20240527,101900,212164540,2420,2425,2425,2420,232
|
|
20240527,101800,211602095,2425,2425,2425,2425,157
|
|
20240527,101700,211221370,2425,2425,2425,2425,258
|
|
20240527,101600,210595720,2425,2425,2425,2425,510
|
|
20240527,101500,209358970,2425,2425,2425,2425,42
|
|
20240527,101400,209257120,2425,2425,2425,2420,2246
|
|
20240527,101300,203821295,2425,2420,2425,2420,957
|
|
20240527,101200,201504840,2420,2425,2425,2420,201
|
|
20240527,101100,201017915,2425,2425,2425,2420,72
|
|
20240527,101000,200843365,2425,2425,2425,2420,645
|
|
20240527,100900,199280340,2425,2420,2425,2420,210
|
|
20240527,100800,198772085,2420,2420,2420,2420,150
|
|
20240527,100700,198409085,2425,2420,2425,2420,1002
|
|
20240527,100600,195984240,2425,2430,2430,2425,4341
|
|
20240527,100500,185457215,2430,2430,2430,2430,2
|
|
20240527,100400,185452355,2430,2430,2430,2430,1
|
|
20240527,100300,185449925,2430,2430,2430,2430,204
|
|
20240527,100200,184954205,2430,2430,2430,2430,0
|
|
20240527,100100,184954205,2430,2430,2430,2425,368
|
|
20240527,100000,184060180,2430,2430,2430,2430,7
|
|
20240527,095900,184043170,2430,2425,2430,2425,663
|
|
20240527,095800,182435380,2425,2425,2425,2425,90
|
|
20240527,095700,182217130,2430,2430,2430,2430,1151
|
|
20240527,095600,179420200,2430,2430,2430,2430,100
|
|
20240527,095500,179177200,2430,2435,2435,2430,968
|
|
20240527,095400,176824920,2435,2435,2435,2435,0
|
|
20240527,095300,176824920,2435,2435,2435,2435,12
|
|
20240527,095200,176795700,2430,2435,2435,2430,448
|
|
20240527,095100,175706320,2435,2430,2435,2430,72
|
|
20240527,095000,175531355,2435,2435,2435,2435,19
|
|
20240527,094900,175485090,2435,2435,2435,2435,56
|
|
20240527,094800,175348730,2435,2435,2435,2435,160
|
|
20240527,094700,174959130,2435,2435,2435,2435,20
|
|
20240527,094600,174910430,2435,2435,2435,2430,120
|
|
20240527,094500,174618235,2435,2430,2435,2430,6
|
|
20240527,094400,174603645,2435,2435,2435,2435,1
|
|
20240527,094300,174601210,2440,2440,2440,2440,0
|
|
20240527,094200,174601210,2440,2440,2440,2440,30
|
|
20240527,094100,174528010,2440,2440,2440,2440,42
|
|
20240527,094000,174425530,2435,2435,2435,2435,438
|
|
20240527,093900,173359000,2430,2435,2435,2430,126
|
|
20240527,093800,173052195,2435,2430,2435,2430,338
|
|
20240527,093700,172230845,2440,2435,2440,2435,226
|
|
20240527,093600,171680515,2440,2440,2440,2440,0
|
|
20240527,093500,171680515,2440,2440,2440,2440,4
|
|
20240527,093400,171670755,2435,2435,2435,2435,5052
|
|
20240527,093300,159369135,2445,2445,2445,2445,0
|
|
20240527,093200,159369135,2445,2445,2445,2440,513
|
|
20240527,093100,158117350,2440,2440,2440,2435,184
|
|
20240527,093000,157668565,2440,2440,2440,2440,6
|
|
20240527,092900,157653925,2445,2440,2445,2435,3918
|
|
20240527,092800,148098505,2445,2445,2445,2445,60
|
|
20240527,092700,147951805,2450,2445,2450,2445,1007
|
|
20240527,092600,145489655,2445,2450,2450,2440,250
|
|
20240527,092500,144879220,2450,2450,2450,2445,996
|
|
20240527,092400,142439070,2450,2450,2450,2450,0
|
|
20240527,092300,142439070,2450,2450,2450,2450,14
|
|
20240527,092200,142404770,2450,2440,2450,2440,2864
|
|
20240527,092100,135411470,2450,2445,2450,2445,272
|
|
20240527,092000,134745740,2445,2440,2445,2435,2725
|
|
20240527,091900,128095980,2445,2445,2445,2445,10
|
|
20240527,091800,128071530,2450,2450,2450,2450,15
|
|
20240527,091700,128034780,2450,2450,2450,2435,1011
|
|
20240527,091600,125570700,2450,2440,2450,2440,1008
|
|
20240527,091500,123111100,2440,2445,2445,2440,3800
|
|
20240527,091400,113836095,2450,2445,2450,2445,536
|
|
20240527,091300,112525460,2450,2445,2450,2445,254
|
|
20240527,091200,111903855,2450,2445,2450,2445,3657
|
|
20240527,091100,102961400,2445,2445,2445,2445,495
|
|
20240527,091000,101751125,2445,2445,2445,2440,1219
|
|
20240527,090900,98776190,2445,2440,2445,2440,684
|
|
20240527,090800,97107145,2440,2440,2440,2440,589
|
|
20240527,090700,95669985,2440,2440,2440,2435,2690
|
|
20240527,090600,89106885,2440,2440,2440,2430,296
|
|
20240527,090500,88387145,2440,2420,2440,2420,11533
|
|
20240527,090400,60351140,2420,2420,2420,2415,522
|
|
20240527,090300,59087925,2420,2430,2430,2415,1112
|
|
20240527,090200,56399870,2430,2430,2430,2420,4086
|
|
20240527,090100,46481725,2435,2435,2435,2435,107
|
|
20240527,090000,46221180,2445,2435,2445,2435,18580
|