640 lines
31 KiB
CSV
640 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,193700,889551575,2480,2480,2480,2480,7014
|
|
20240523,193600,889551575,2480,2480,2480,2480,0
|
|
20240523,193500,889551575,2480,2480,2480,2480,0
|
|
20240523,193400,889551575,2480,2480,2480,2480,0
|
|
20240523,193300,889551575,2480,2480,2480,2480,0
|
|
20240523,193200,889551575,2480,2480,2480,2480,0
|
|
20240523,193100,889551575,2480,2480,2480,2480,0
|
|
20240523,193000,889551575,2480,2480,2480,2480,0
|
|
20240523,192900,889551575,2480,2480,2480,2480,0
|
|
20240523,192800,889551575,2480,2480,2480,2480,0
|
|
20240523,192700,889551575,2480,2480,2480,2480,0
|
|
20240523,192600,889551575,2480,2480,2480,2480,0
|
|
20240523,192500,889551575,2480,2480,2480,2480,0
|
|
20240523,192400,889551575,2480,2480,2480,2480,0
|
|
20240523,192300,889551575,2480,2480,2480,2480,0
|
|
20240523,192200,889551575,2480,2480,2480,2480,0
|
|
20240523,192100,889551575,2480,2480,2480,2480,0
|
|
20240523,192000,889551575,2480,2480,2480,2480,0
|
|
20240523,191900,889551575,2480,2480,2480,2480,0
|
|
20240523,191800,889551575,2480,2480,2480,2480,0
|
|
20240523,191700,889551575,2480,2480,2480,2480,0
|
|
20240523,191600,889551575,2480,2480,2480,2480,0
|
|
20240523,191500,889551575,2480,2480,2480,2480,0
|
|
20240523,191400,889551575,2480,2480,2480,2480,0
|
|
20240523,191300,889551575,2480,2480,2480,2480,0
|
|
20240523,191200,889551575,2480,2480,2480,2480,0
|
|
20240523,191100,889551575,2480,2480,2480,2480,0
|
|
20240523,191000,889551575,2480,2480,2480,2480,0
|
|
20240523,190900,889551575,2480,2480,2480,2480,0
|
|
20240523,190800,889551575,2480,2480,2480,2480,0
|
|
20240523,190700,889551575,2480,2480,2480,2480,7014
|
|
20240523,190600,889551575,2480,2480,2480,2480,0
|
|
20240523,190500,889551575,2480,2480,2480,2480,0
|
|
20240523,190400,889551575,2480,2480,2480,2480,0
|
|
20240523,190300,889551575,2480,2480,2480,2480,0
|
|
20240523,190200,889551575,2480,2480,2480,2480,0
|
|
20240523,190100,889551575,2480,2480,2480,2480,0
|
|
20240523,190000,889551575,2480,2480,2480,2480,0
|
|
20240523,185900,889551575,2480,2480,2480,2480,0
|
|
20240523,185800,889551575,2480,2480,2480,2480,0
|
|
20240523,185700,889551575,2480,2480,2480,2480,0
|
|
20240523,185600,889551575,2480,2480,2480,2480,0
|
|
20240523,185500,889551575,2480,2480,2480,2480,0
|
|
20240523,185400,889551575,2480,2480,2480,2480,0
|
|
20240523,185300,889551575,2480,2480,2480,2480,0
|
|
20240523,185200,889551575,2480,2480,2480,2480,0
|
|
20240523,185100,889551575,2480,2480,2480,2480,0
|
|
20240523,185000,889551575,2480,2480,2480,2480,0
|
|
20240523,184900,889551575,2480,2480,2480,2480,0
|
|
20240523,184800,889551575,2480,2480,2480,2480,0
|
|
20240523,184700,889551575,2480,2480,2480,2480,0
|
|
20240523,184600,889551575,2480,2480,2480,2480,0
|
|
20240523,184500,889551575,2480,2480,2480,2480,0
|
|
20240523,184400,889551575,2480,2480,2480,2480,0
|
|
20240523,184300,889551575,2480,2480,2480,2480,0
|
|
20240523,184200,889551575,2480,2480,2480,2480,0
|
|
20240523,184100,889551575,2480,2480,2480,2480,0
|
|
20240523,184000,889551575,2480,2480,2480,2480,0
|
|
20240523,183900,889551575,2480,2480,2480,2480,0
|
|
20240523,183800,889551575,2480,2480,2480,2480,0
|
|
20240523,183700,889551575,2480,2480,2480,2480,7014
|
|
20240523,183600,889551575,2480,2480,2480,2480,0
|
|
20240523,183500,889551575,2480,2480,2480,2480,0
|
|
20240523,183400,889551575,2480,2480,2480,2480,0
|
|
20240523,183300,889551575,2480,2480,2480,2480,0
|
|
20240523,183200,889551575,2480,2480,2480,2480,0
|
|
20240523,183100,889551575,2480,2480,2480,2480,0
|
|
20240523,183000,889551575,2480,2480,2480,2480,0
|
|
20240523,182900,889551575,2480,2480,2480,2480,0
|
|
20240523,182800,889551575,2480,2480,2480,2480,0
|
|
20240523,182700,889551575,2480,2480,2480,2480,0
|
|
20240523,182600,889551575,2480,2480,2480,2480,0
|
|
20240523,182500,889551575,2480,2480,2480,2480,0
|
|
20240523,182400,889551575,2480,2480,2480,2480,0
|
|
20240523,182300,889551575,2480,2480,2480,2480,0
|
|
20240523,182200,889551575,2480,2480,2480,2480,0
|
|
20240523,182100,889551575,2480,2480,2480,2480,0
|
|
20240523,182000,889551575,2480,2480,2480,2480,0
|
|
20240523,181900,889551575,2480,2480,2480,2480,0
|
|
20240523,181800,889551575,2480,2480,2480,2480,0
|
|
20240523,181700,889551575,2480,2480,2480,2480,0
|
|
20240523,181600,889551575,2480,2480,2480,2480,0
|
|
20240523,181500,889551575,2480,2480,2480,2480,0
|
|
20240523,181400,889551575,2480,2480,2480,2480,0
|
|
20240523,181300,889551575,2480,2480,2480,2480,0
|
|
20240523,181200,889551575,2480,2480,2480,2480,0
|
|
20240523,181100,889551575,2480,2480,2480,2480,0
|
|
20240523,181000,889551575,2480,2480,2480,2480,0
|
|
20240523,180900,889551575,2480,2480,2480,2480,0
|
|
20240523,180800,889551575,2480,2480,2480,2480,0
|
|
20240523,180700,889551575,2480,2480,2480,2480,7014
|
|
20240523,180600,889551575,2480,2480,2480,2480,0
|
|
20240523,180500,889551575,2480,2480,2480,2480,0
|
|
20240523,180400,889551575,2480,2480,2480,2480,0
|
|
20240523,180300,889551575,2480,2480,2480,2480,0
|
|
20240523,180200,889551575,2480,2480,2480,2480,0
|
|
20240523,180100,889551575,2480,2480,2480,2480,0
|
|
20240523,180000,889551575,2480,2480,2480,2480,0
|
|
20240523,175900,889551575,2480,2480,2480,2480,0
|
|
20240523,175800,889551575,2480,2480,2480,2480,0
|
|
20240523,175700,889551575,2480,2480,2480,2480,0
|
|
20240523,175600,889551575,2480,2480,2480,2480,0
|
|
20240523,175500,889551575,2480,2480,2480,2480,0
|
|
20240523,175400,889551575,2480,2480,2480,2480,0
|
|
20240523,175300,889551575,2480,2480,2480,2480,0
|
|
20240523,175200,889551575,2480,2480,2480,2480,0
|
|
20240523,175100,889551575,2480,2480,2480,2480,0
|
|
20240523,175000,889551575,2480,2480,2480,2480,0
|
|
20240523,174900,889551575,2480,2480,2480,2480,0
|
|
20240523,174800,889551575,2480,2480,2480,2480,0
|
|
20240523,174700,889551575,2480,2480,2480,2480,0
|
|
20240523,174600,889551575,2480,2480,2480,2480,0
|
|
20240523,174500,889551575,2480,2480,2480,2480,0
|
|
20240523,174400,889551575,2480,2480,2480,2480,0
|
|
20240523,174300,889551575,2480,2480,2480,2480,0
|
|
20240523,174200,889551575,2480,2480,2480,2480,0
|
|
20240523,174100,889551575,2480,2480,2480,2480,0
|
|
20240523,174000,889551575,2480,2480,2480,2480,0
|
|
20240523,173900,889551575,2480,2480,2480,2480,0
|
|
20240523,173800,889551575,2480,2480,2480,2480,0
|
|
20240523,173700,889551575,2480,2480,2480,2480,7014
|
|
20240523,173600,889551575,2480,2480,2480,2480,0
|
|
20240523,173500,889551575,2480,2480,2480,2480,0
|
|
20240523,173400,889551575,2480,2480,2480,2480,0
|
|
20240523,173300,889551575,2480,2480,2480,2480,0
|
|
20240523,173200,889551575,2480,2480,2480,2480,0
|
|
20240523,173100,889551575,2480,2480,2480,2480,0
|
|
20240523,173000,889551575,2480,2480,2480,2480,0
|
|
20240523,172900,889551575,2480,2480,2480,2480,0
|
|
20240523,172800,889551575,2480,2480,2480,2480,0
|
|
20240523,172700,889551575,2480,2480,2480,2480,0
|
|
20240523,172600,889551575,2480,2480,2480,2480,0
|
|
20240523,172500,889551575,2480,2480,2480,2480,0
|
|
20240523,172400,889551575,2480,2480,2480,2480,0
|
|
20240523,172300,889551575,2480,2480,2480,2480,0
|
|
20240523,172200,889551575,2480,2480,2480,2480,0
|
|
20240523,172100,889551575,2480,2480,2480,2480,0
|
|
20240523,172000,889551575,2480,2480,2480,2480,0
|
|
20240523,171900,889551575,2480,2480,2480,2480,0
|
|
20240523,171800,889551575,2480,2480,2480,2480,0
|
|
20240523,171700,889551575,2480,2480,2480,2480,0
|
|
20240523,171600,889551575,2480,2480,2480,2480,0
|
|
20240523,171500,889551575,2480,2480,2480,2480,0
|
|
20240523,171400,889551575,2480,2480,2480,2480,0
|
|
20240523,171300,889551575,2480,2480,2480,2480,0
|
|
20240523,171200,889551575,2480,2480,2480,2480,0
|
|
20240523,171100,889551575,2480,2480,2480,2480,0
|
|
20240523,171000,889551575,2480,2480,2480,2480,0
|
|
20240523,170900,889551575,2480,2480,2480,2480,0
|
|
20240523,170800,889551575,2480,2480,2480,2480,0
|
|
20240523,170700,889551575,2480,2480,2480,2480,7014
|
|
20240523,170600,889551575,2480,2480,2480,2480,0
|
|
20240523,170500,889551575,2480,2480,2480,2480,0
|
|
20240523,170400,889551575,2480,2480,2480,2480,0
|
|
20240523,170300,889551575,2480,2480,2480,2480,0
|
|
20240523,170200,889551575,2480,2480,2480,2480,0
|
|
20240523,170100,889551575,2480,2480,2480,2480,0
|
|
20240523,170000,889551575,2480,2480,2480,2480,0
|
|
20240523,165900,889551575,2480,2480,2480,2480,0
|
|
20240523,165800,889551575,2480,2480,2480,2480,0
|
|
20240523,165700,889551575,2480,2480,2480,2480,0
|
|
20240523,165600,889551575,2480,2480,2480,2480,0
|
|
20240523,165500,889551575,2480,2480,2480,2480,0
|
|
20240523,165400,889551575,2480,2480,2480,2480,0
|
|
20240523,165300,889551575,2480,2480,2480,2480,0
|
|
20240523,165200,889551575,2480,2480,2480,2480,0
|
|
20240523,165100,889551575,2480,2480,2480,2480,0
|
|
20240523,165000,889551575,2480,2480,2480,2480,0
|
|
20240523,164900,889551575,2480,2480,2480,2480,0
|
|
20240523,164800,889551575,2480,2480,2480,2480,0
|
|
20240523,164700,889551575,2480,2480,2480,2480,0
|
|
20240523,164600,889551575,2480,2480,2480,2480,0
|
|
20240523,164500,889551575,2480,2480,2480,2480,0
|
|
20240523,164400,889551575,2480,2480,2480,2480,0
|
|
20240523,164300,889551575,2480,2480,2480,2480,0
|
|
20240523,164200,889551575,2480,2480,2480,2480,0
|
|
20240523,164100,889551575,2480,2480,2480,2480,0
|
|
20240523,164000,889551575,2480,2480,2480,2480,0
|
|
20240523,163900,889551575,2480,2480,2480,2480,0
|
|
20240523,163800,889551575,2480,2480,2480,2480,0
|
|
20240523,163700,889551575,2480,2480,2480,2480,7014
|
|
20240523,163600,889551575,2480,2480,2480,2480,0
|
|
20240523,163500,889551575,2480,2480,2480,2480,0
|
|
20240523,163400,889551575,2480,2480,2480,2480,0
|
|
20240523,163300,889551575,2480,2480,2480,2480,0
|
|
20240523,163200,889551575,2480,2480,2480,2480,0
|
|
20240523,163100,889551575,2480,2480,2480,2480,0
|
|
20240523,163000,889551575,2480,2480,2480,2480,0
|
|
20240523,162900,889551575,2480,2480,2480,2480,0
|
|
20240523,162800,889551575,2480,2480,2480,2480,0
|
|
20240523,162700,889551575,2480,2480,2480,2480,0
|
|
20240523,162600,889551575,2480,2480,2480,2480,0
|
|
20240523,162500,889551575,2480,2480,2480,2480,0
|
|
20240523,162400,889551575,2480,2480,2480,2480,0
|
|
20240523,162300,889551575,2480,2480,2480,2480,0
|
|
20240523,162200,889551575,2480,2480,2480,2480,0
|
|
20240523,162100,889551575,2480,2480,2480,2480,0
|
|
20240523,162000,889551575,2480,2480,2480,2480,0
|
|
20240523,161900,889551575,2480,2480,2480,2480,0
|
|
20240523,161800,889551575,2480,2480,2480,2480,0
|
|
20240523,161700,889551575,2480,2480,2480,2480,0
|
|
20240523,161600,889551575,2480,2480,2480,2480,0
|
|
20240523,161500,889551575,2480,2480,2480,2480,0
|
|
20240523,161400,889551575,2480,2480,2480,2480,0
|
|
20240523,161300,889551575,2480,2480,2480,2480,0
|
|
20240523,161200,889551575,2480,2480,2480,2480,0
|
|
20240523,161100,889551575,2480,2480,2480,2480,0
|
|
20240523,161000,889551575,2480,2480,2480,2480,0
|
|
20240523,160900,889551575,2480,2480,2480,2480,0
|
|
20240523,160800,889551575,2480,2480,2480,2480,0
|
|
20240523,160700,889551575,2480,2480,2480,2480,7014
|
|
20240523,160600,889551575,2480,2480,2480,2480,0
|
|
20240523,160500,889551575,2480,2480,2480,2480,0
|
|
20240523,160400,889551575,2480,2480,2480,2480,0
|
|
20240523,160300,889551575,2480,2480,2480,2480,0
|
|
20240523,160200,889551575,2480,2480,2480,2480,0
|
|
20240523,160100,889551575,2480,2480,2480,2480,0
|
|
20240523,160000,889551575,2480,2480,2480,2480,0
|
|
20240523,155900,889551575,2480,2480,2480,2480,0
|
|
20240523,155800,889551575,2480,2480,2480,2480,0
|
|
20240523,155700,889551575,2480,2480,2480,2480,0
|
|
20240523,155600,889551575,2480,2480,2480,2480,0
|
|
20240523,155500,889551575,2480,2480,2480,2480,0
|
|
20240523,155400,889551575,2480,2480,2480,2480,0
|
|
20240523,155300,889551575,2480,2480,2480,2480,0
|
|
20240523,155200,889551575,2480,2480,2480,2480,0
|
|
20240523,155100,889551575,2480,2480,2480,2480,0
|
|
20240523,155000,889551575,2480,2480,2480,2480,0
|
|
20240523,154900,889551575,2480,2480,2480,2480,0
|
|
20240523,154800,889551575,2480,2480,2480,2480,0
|
|
20240523,154700,889551575,2480,2480,2480,2480,0
|
|
20240523,154600,889551575,2480,2480,2480,2480,0
|
|
20240523,154500,889551575,2480,2480,2480,2480,0
|
|
20240523,154400,889551575,2480,2480,2480,2480,0
|
|
20240523,154300,889551575,2480,2480,2480,2480,0
|
|
20240523,154200,889551575,2480,2480,2480,2480,0
|
|
20240523,154100,889551575,2480,2480,2480,2480,0
|
|
20240523,154000,889551575,2480,2480,2480,2480,0
|
|
20240523,153900,889551575,2480,2480,2480,2480,0
|
|
20240523,153800,889551575,2480,2480,2480,2480,0
|
|
20240523,153700,889551575,2480,2480,2480,2480,7014
|
|
20240523,153600,889551575,2480,2480,2480,2480,0
|
|
20240523,153500,889551575,2480,2480,2480,2480,0
|
|
20240523,153400,889551575,2480,2480,2480,2480,0
|
|
20240523,153300,889551575,2480,2480,2480,2480,0
|
|
20240523,153200,889551575,2480,2480,2480,2480,0
|
|
20240523,153100,889551575,2480,2480,2480,2480,0
|
|
20240523,153000,889551575,2480,2480,2480,2480,7014
|
|
20240523,152900,872156855,2485,2485,2485,2485,0
|
|
20240523,152800,872156855,2485,2485,2485,2485,0
|
|
20240523,152700,872156855,2485,2485,2485,2485,0
|
|
20240523,152600,872156855,2485,2485,2485,2485,0
|
|
20240523,152500,872156855,2485,2485,2485,2485,0
|
|
20240523,152400,872156855,2485,2485,2485,2485,0
|
|
20240523,152300,872156855,2485,2485,2485,2485,0
|
|
20240523,152200,872156855,2485,2485,2485,2485,0
|
|
20240523,152100,872156855,2485,2485,2485,2485,0
|
|
20240523,152000,872156855,2485,2485,2485,2485,0
|
|
20240523,151900,872156855,2485,2485,2485,2480,105
|
|
20240523,151800,871896030,2485,2475,2485,2475,401
|
|
20240523,151700,870903320,2480,2480,2480,2480,1
|
|
20240523,151600,870900840,2485,2480,2485,2475,814
|
|
20240523,151500,868884095,2485,2480,2485,2480,186
|
|
20240523,151400,868422810,2480,2480,2480,2475,12
|
|
20240523,151300,868393100,2475,2475,2480,2475,31
|
|
20240523,151200,868316370,2480,2475,2480,2475,64
|
|
20240523,151100,868157965,2480,2475,2480,2475,51
|
|
20240523,151000,868031735,2480,2480,2480,2480,6
|
|
20240523,150900,868016855,2485,2485,2485,2480,2044
|
|
20240523,150800,862945715,2480,2480,2480,2480,1160
|
|
20240523,150700,860068915,2485,2485,2485,2485,2
|
|
20240523,150600,860063945,2485,2485,2485,2485,1
|
|
20240523,150500,860061460,2485,2475,2485,2470,510
|
|
20240523,150400,858801215,2485,2475,2485,2475,2
|
|
20240523,150300,858796255,2485,2485,2485,2485,2
|
|
20240523,150200,858791285,2485,2485,2485,2485,8
|
|
20240523,150100,858771405,2485,2485,2485,2475,442
|
|
20240523,150000,857677020,2485,2485,2485,2485,1
|
|
20240523,145900,857674535,2485,2485,2485,2485,11
|
|
20240523,145800,857647200,2485,2485,2485,2485,0
|
|
20240523,145700,857647200,2485,2485,2485,2485,1
|
|
20240523,145600,857644715,2485,2485,2485,2485,241
|
|
20240523,145500,857045830,2470,2480,2480,2470,600
|
|
20240523,145400,855558535,2485,2485,2485,2485,0
|
|
20240523,145300,855558535,2485,2485,2485,2485,2
|
|
20240523,145200,855553565,2485,2470,2485,2470,41
|
|
20240523,145100,855452280,2475,2475,2475,2475,3327
|
|
20240523,145000,847217955,2490,2490,2490,2490,0
|
|
20240523,144900,847217955,2490,2485,2490,2485,2
|
|
20240523,144800,847212980,2490,2490,2490,2480,1703
|
|
20240523,144700,842989520,2480,2485,2485,2480,1533
|
|
20240523,144600,839182515,2485,2485,2485,2485,1452
|
|
20240523,144500,835574295,2490,2490,2490,2490,417
|
|
20240523,144400,834535965,2500,2500,2500,2500,0
|
|
20240523,144300,834535965,2500,2495,2500,2495,54
|
|
20240523,144200,834401160,2500,2500,2500,2500,300
|
|
20240523,144100,833651160,2500,2490,2500,2490,71
|
|
20240523,144000,833474360,2490,2495,2495,2490,443
|
|
20240523,143900,832370540,2500,2500,2500,2500,10637
|
|
20240523,143800,805778040,2500,2495,2500,2495,1246
|
|
20240523,143700,802669240,2495,2490,2495,2490,2
|
|
20240523,143600,802664255,2495,2495,2495,2495,0
|
|
20240523,143500,802664255,2495,2490,2495,2490,56
|
|
20240523,143400,802524810,2495,2490,2495,2490,51
|
|
20240523,143300,802397815,2490,2490,2495,2490,552
|
|
20240523,143200,801023330,2490,2490,2490,2490,34
|
|
20240523,143100,800938670,2495,2495,2495,2495,0
|
|
20240523,143000,800938670,2495,2495,2495,2495,1
|
|
20240523,142900,800936175,2490,2490,2490,2490,0
|
|
20240523,142800,800936175,2490,2490,2490,2490,100
|
|
20240523,142700,800687175,2495,2495,2495,2495,1
|
|
20240523,142600,800684680,2490,2490,2490,2490,0
|
|
20240523,142500,800684680,2490,2495,2495,2490,2060
|
|
20240523,142400,795550660,2500,2500,2500,2500,0
|
|
20240523,142300,795550660,2500,2500,2500,2500,0
|
|
20240523,142200,795550660,2500,2500,2500,2500,0
|
|
20240523,142100,795550660,2500,2500,2500,2500,1
|
|
20240523,142000,795548160,2495,2495,2495,2495,51
|
|
20240523,141900,795420915,2495,2495,2495,2495,10
|
|
20240523,141800,795395965,2500,2500,2500,2500,111
|
|
20240523,141700,795118465,2500,2505,2505,2500,442
|
|
20240523,141600,794013435,2505,2500,2505,2495,4008
|
|
20240523,141500,783984615,2500,2500,2500,2500,0
|
|
20240523,141400,783984615,2500,2500,2500,2500,238
|
|
20240523,141300,783389615,2500,2500,2500,2500,1512
|
|
20240523,141200,779609615,2500,2500,2500,2500,62
|
|
20240523,141100,779454615,2500,2500,2500,2500,3
|
|
20240523,141000,779447115,2500,2500,2500,2495,58
|
|
20240523,140900,779302150,2495,2495,2495,2495,0
|
|
20240523,140800,779302150,2495,2495,2495,2495,256
|
|
20240523,140700,778663430,2490,2490,2490,2490,3
|
|
20240523,140600,778655960,2495,2495,2495,2495,349
|
|
20240523,140500,777785205,2500,2500,2500,2500,7
|
|
20240523,140400,777767705,2495,2500,2500,2495,1503
|
|
20240523,140300,774017705,2490,2495,2495,2490,5410
|
|
20240523,140200,760540805,2495,2495,2495,2495,1434
|
|
20240523,140100,756962975,2490,2490,2490,2490,334
|
|
20240523,140000,756131315,2495,2495,2495,2495,0
|
|
20240523,135900,756131315,2495,2495,2495,2495,100
|
|
20240523,135800,755881815,2495,2495,2495,2495,300
|
|
20240523,135700,755133315,2495,2495,2495,2495,500
|
|
20240523,135600,753885815,2495,2495,2495,2495,500
|
|
20240523,135500,752638315,2495,2495,2495,2495,0
|
|
20240523,135400,752638315,2495,2495,2495,2490,3
|
|
20240523,135300,752630835,2490,2485,2490,2485,119
|
|
20240523,135200,752334570,2490,2490,2490,2490,0
|
|
20240523,135100,752334570,2490,2490,2490,2490,813
|
|
20240523,135000,750310200,2495,2495,2495,2495,9
|
|
20240523,134900,750287745,2495,2495,2495,2495,16
|
|
20240523,134800,750247825,2495,2495,2495,2495,256
|
|
20240523,134700,749609105,2495,2495,2495,2495,40
|
|
20240523,134600,749509305,2495,2495,2495,2495,15
|
|
20240523,134500,749471880,2495,2495,2495,2495,1
|
|
20240523,134400,749469385,2495,2490,2495,2490,441
|
|
20240523,134300,748371005,2495,2495,2495,2495,0
|
|
20240523,134200,748371005,2495,2495,2495,2495,0
|
|
20240523,134100,748371005,2495,2490,2495,2490,291
|
|
20240523,134000,747646410,2495,2495,2495,2495,0
|
|
20240523,133900,747646410,2495,2490,2495,2490,501
|
|
20240523,133800,746398915,2495,2495,2495,2495,0
|
|
20240523,133700,746398915,2495,2495,2495,2495,50
|
|
20240523,133600,746274165,2495,2495,2495,2495,0
|
|
20240523,133500,746274165,2495,2495,2495,2495,0
|
|
20240523,133400,746274165,2495,2495,2495,2495,610
|
|
20240523,133300,744752215,2495,2495,2495,2495,124
|
|
20240523,133200,744442835,2495,2495,2495,2495,3
|
|
20240523,133100,744435350,2495,2495,2495,2495,563
|
|
20240523,133000,743030665,2495,2495,2495,2495,1223
|
|
20240523,132900,739979280,2495,2495,2495,2495,0
|
|
20240523,132800,739979280,2495,2495,2495,2495,0
|
|
20240523,132700,739979280,2495,2495,2495,2495,0
|
|
20240523,132600,739979280,2495,2500,2500,2495,428
|
|
20240523,132500,738910780,2500,2500,2500,2500,53
|
|
20240523,132400,738778280,2500,2500,2500,2500,1
|
|
20240523,132300,738775780,2500,2500,2500,2500,3
|
|
20240523,132200,738768280,2500,2495,2500,2495,214
|
|
20240523,132100,738233610,2495,2500,2500,2495,7
|
|
20240523,132000,738216125,2500,2500,2500,2500,5
|
|
20240523,131900,738203625,2495,2495,2495,2495,126
|
|
20240523,131800,737889255,2495,2495,2495,2495,66
|
|
20240523,131700,737724585,2495,2495,2495,2495,67
|
|
20240523,131600,737557420,2495,2500,2500,2495,428
|
|
20240523,131500,736487985,2510,2505,2510,2505,4871
|
|
20240523,131400,724286125,2505,2505,2505,2505,78
|
|
20240523,131300,724090735,2505,2505,2505,2505,50
|
|
20240523,131200,723965485,2505,2505,2505,2505,1350
|
|
20240523,131100,720583735,2505,2510,2510,2505,134
|
|
20240523,131000,720247695,2510,2505,2515,2505,3865
|
|
20240523,130900,710560455,2505,2490,2505,2490,15491
|
|
20240523,130800,671837785,2490,2490,2490,2490,476
|
|
20240523,130700,670652545,2485,2485,2490,2485,31
|
|
20240523,130600,670575460,2485,2490,2490,2485,204
|
|
20240523,130500,670067505,2490,2490,2490,2490,300
|
|
20240523,130400,669320505,2485,2485,2485,2485,0
|
|
20240523,130300,669320505,2485,2485,2485,2485,0
|
|
20240523,130200,669320505,2485,2485,2485,2485,1931
|
|
20240523,130100,664521970,2485,2475,2485,2475,10099
|
|
20240523,130000,639526935,2485,2485,2485,2485,1
|
|
20240523,125900,639524450,2480,2480,2480,2480,0
|
|
20240523,125800,639524450,2480,2485,2485,2480,205
|
|
20240523,125700,639015050,2480,2480,2480,2480,1448
|
|
20240523,125600,635424010,2475,2475,2475,2475,0
|
|
20240523,125500,635424010,2475,2480,2480,2470,13
|
|
20240523,125400,635391840,2470,2465,2480,2465,67
|
|
20240523,125300,635226620,2475,2475,2475,2475,0
|
|
20240523,125200,635226620,2475,2475,2475,2475,200
|
|
20240523,125100,634731620,2480,2480,2480,2480,2
|
|
20240523,125000,634726660,2480,2480,2480,2480,0
|
|
20240523,124900,634726660,2480,2480,2480,2480,0
|
|
20240523,124800,634726660,2480,2480,2480,2480,1
|
|
20240523,124700,634724180,2465,2475,2475,2465,3187
|
|
20240523,124600,626859510,2480,2480,2480,2480,0
|
|
20240523,124500,626859510,2480,2480,2480,2480,1
|
|
20240523,124400,626857030,2480,2480,2480,2480,100
|
|
20240523,124300,626609030,2480,2480,2480,2480,1
|
|
20240523,124200,626606550,2485,2485,2485,2485,1
|
|
20240523,124100,626604065,2485,2485,2485,2485,0
|
|
20240523,124000,626604065,2485,2485,2485,2485,0
|
|
20240523,123900,626604065,2485,2475,2485,2475,1681
|
|
20240523,123800,622443580,2475,2475,2475,2475,0
|
|
20240523,123700,622443580,2475,2485,2485,2475,17
|
|
20240523,123600,622401385,2480,2480,2480,2480,508
|
|
20240523,123500,621141545,2480,2480,2480,2480,800
|
|
20240523,123400,619157545,2485,2485,2485,2485,258
|
|
20240523,123300,618516415,2490,2485,2490,2485,1100
|
|
20240523,123200,615782765,2485,2485,2485,2485,1258
|
|
20240523,123100,612656635,2485,2485,2485,2485,0
|
|
20240523,123000,612656635,2485,2485,2485,2485,100
|
|
20240523,122900,612408135,2485,2490,2490,2485,300
|
|
20240523,122800,611661635,2490,2490,2490,2490,0
|
|
20240523,122700,611661635,2490,2490,2490,2490,0
|
|
20240523,122600,611661635,2490,2490,2490,2490,259
|
|
20240523,122500,611016725,2490,2490,2490,2490,3
|
|
20240523,122400,611009255,2490,2490,2490,2490,1401
|
|
20240523,122300,607520765,2490,2485,2490,2485,101
|
|
20240523,122200,607269775,2485,2485,2485,2485,313
|
|
20240523,122100,606491970,2485,2485,2485,2485,2278
|
|
20240523,122000,600831140,2485,2470,2485,2470,3257
|
|
20240523,121900,592751030,2470,2470,2470,2470,0
|
|
20240523,121800,592751030,2470,2470,2470,2470,0
|
|
20240523,121700,592751030,2470,2470,2470,2470,1
|
|
20240523,121600,592748560,2470,2470,2470,2470,16
|
|
20240523,121500,592709040,2470,2470,2470,2470,7
|
|
20240523,121400,592691750,2470,2470,2470,2470,77
|
|
20240523,121300,592501560,2470,2475,2475,2470,1112
|
|
20240523,121200,589750945,2480,2480,2480,2480,0
|
|
20240523,121100,589750945,2480,2480,2480,2480,25
|
|
20240523,121000,589688945,2480,2480,2480,2480,2
|
|
20240523,120900,589683985,2480,2480,2480,2480,2
|
|
20240523,120800,589679025,2480,2480,2480,2480,45
|
|
20240523,120700,589567425,2480,2480,2480,2480,10
|
|
20240523,120600,589542625,2480,2470,2480,2465,801
|
|
20240523,120500,587565595,2470,2470,2470,2470,957
|
|
20240523,120400,585201805,2475,2475,2475,2475,0
|
|
20240523,120300,585201805,2475,2475,2475,2475,0
|
|
20240523,120200,585201805,2475,2475,2475,2475,4308
|
|
20240523,120100,574539505,2475,2475,2475,2475,200
|
|
20240523,120000,574044505,2480,2475,2480,2475,6
|
|
20240523,115900,574029635,2485,2485,2485,2485,0
|
|
20240523,115800,574029635,2485,2480,2485,2480,106
|
|
20240523,115700,573766740,2475,2475,2475,2475,35
|
|
20240523,115600,573680115,2480,2480,2480,2480,60
|
|
20240523,115500,573531315,2480,2480,2480,2480,1
|
|
20240523,115400,573528835,2480,2480,2480,2480,100
|
|
20240523,115300,573280835,2480,2480,2480,2480,4
|
|
20240523,115200,573270915,2480,2475,2480,2475,101
|
|
20240523,115100,573020935,2485,2485,2485,2485,1
|
|
20240523,115000,573018450,2485,2485,2485,2485,19
|
|
20240523,114900,572971235,2485,2485,2485,2485,20
|
|
20240523,114800,572921535,2485,2475,2485,2475,97
|
|
20240523,114700,572681360,2485,2485,2485,2485,11
|
|
20240523,114600,572654025,2485,2485,2485,2485,20
|
|
20240523,114500,572604325,2485,2480,2485,2480,456
|
|
20240523,114400,571472060,2480,2475,2480,2475,454
|
|
20240523,114300,570348150,2480,2480,2485,2480,462
|
|
20240523,114200,569202290,2485,2485,2485,2480,2049
|
|
20240523,114100,564118170,2485,2485,2485,2485,543
|
|
20240523,114000,562768815,2485,2485,2485,2485,169
|
|
20240523,113900,562348850,2480,2480,2480,2480,219
|
|
20240523,113800,561805730,2485,2485,2485,2485,0
|
|
20240523,113700,561805730,2485,2490,2490,2485,2073
|
|
20240523,113600,556654315,2490,2490,2490,2490,4
|
|
20240523,113500,556644355,2490,2490,2490,2490,111
|
|
20240523,113400,556367965,2490,2490,2490,2490,6
|
|
20240523,113300,556353025,2490,2490,2490,2490,11
|
|
20240523,113200,556325635,2490,2490,2490,2490,0
|
|
20240523,113100,556325635,2490,2490,2490,2490,30
|
|
20240523,113000,556250935,2490,2490,2490,2490,2765
|
|
20240523,112900,549366085,2495,2495,2495,2495,107
|
|
20240523,112800,549099120,2495,2495,2495,2495,104
|
|
20240523,112700,548839640,2495,2495,2500,2490,1390
|
|
20240523,112600,545378195,2500,2495,2500,2490,6790
|
|
20240523,112500,528454710,2495,2490,2495,2490,348
|
|
20240523,112400,527588140,2490,2485,2490,2485,108
|
|
20240523,112300,527319505,2485,2490,2495,2485,3462
|
|
20240523,112200,518699370,2485,2485,2485,2480,2458
|
|
20240523,112100,512593905,2485,2485,2485,2480,206
|
|
20240523,112000,512082080,2485,2485,2485,2485,3
|
|
20240523,111900,512074625,2485,2485,2485,2485,3
|
|
20240523,111800,512067170,2485,2480,2485,2475,81
|
|
20240523,111700,511866285,2480,2485,2485,2480,626
|
|
20240523,111600,510313790,2485,2485,2485,2485,1509
|
|
20240523,111500,506563925,2485,2485,2485,2485,201
|
|
20240523,111400,506064440,2485,2485,2485,2485,2
|
|
20240523,111300,506059470,2485,2485,2485,2470,12
|
|
20240523,111200,506029800,2485,2480,2485,2480,208
|
|
20240523,111100,505513955,2480,2470,2480,2465,2967
|
|
20240523,111000,498190625,2485,2485,2485,2485,110
|
|
20240523,110900,497917275,2485,2485,2485,2485,13
|
|
20240523,110800,497884970,2485,2485,2485,2485,0
|
|
20240523,110700,497884970,2485,2470,2485,2470,607
|
|
20240523,110600,496385665,2470,2470,2470,2470,99
|
|
20240523,110500,496141135,2490,2490,2490,2480,37
|
|
20240523,110400,496049105,2490,2490,2490,2490,0
|
|
20240523,110300,496049105,2490,2490,2490,2490,1
|
|
20240523,110200,496046615,2490,2490,2490,2490,2
|
|
20240523,110100,496041635,2490,2490,2490,2490,3
|
|
20240523,110000,496034165,2490,2490,2490,2490,5
|
|
20240523,105900,496021715,2490,2485,2490,2485,571
|
|
20240523,105800,494602775,2485,2475,2485,2465,1063
|
|
20240523,105700,491977210,2490,2490,2490,2490,3
|
|
20240523,105600,491969740,2490,2490,2490,2490,105
|
|
20240523,105500,491708290,2490,2485,2490,2475,919
|
|
20240523,105400,489433330,2485,2485,2485,2485,13
|
|
20240523,105300,489401025,2485,2485,2485,2485,1000
|
|
20240523,105200,486916025,2485,2485,2485,2485,16
|
|
20240523,105100,486876265,2465,2485,2485,2465,8332
|
|
20240523,105000,466289150,2490,2500,2505,2490,3723
|
|
20240523,104900,456991930,2500,2485,2500,2480,11036
|
|
20240523,104800,429440880,2485,2485,2485,2485,26
|
|
20240523,104700,429376270,2485,2485,2485,2480,811
|
|
20240523,104600,427361940,2485,2485,2485,2480,25
|
|
20240523,104500,427299865,2480,2480,2485,2480,329
|
|
20240523,104400,426483905,2480,2480,2480,2475,2025
|
|
20240523,104300,421461925,2480,2480,2480,2480,796
|
|
20240523,104200,419487845,2485,2485,2485,2485,36
|
|
20240523,104100,419398385,2485,2480,2485,2480,287
|
|
20240523,104000,418686155,2480,2475,2480,2475,1475
|
|
20240523,103900,415035415,2465,2465,2475,2465,691
|
|
20240523,103800,413331360,2475,2475,2475,2475,3
|
|
20240523,103700,413323935,2475,2475,2475,2465,128
|
|
20240523,103600,413008335,2475,2475,2475,2470,453
|
|
20240523,103500,411889180,2475,2465,2475,2465,150
|
|
20240523,103400,411519320,2465,2465,2465,2465,1000
|
|
20240523,103300,409054320,2475,2475,2475,2475,0
|
|
20240523,103200,409054320,2475,2475,2475,2475,500
|
|
20240523,103100,407816820,2475,2470,2475,2470,3062
|
|
20240523,103000,400253515,2475,2475,2475,2475,10
|
|
20240523,102900,400228765,2470,2465,2470,2465,3141
|
|
20240523,102800,392471040,2475,2475,2475,2475,50
|
|
20240523,102700,392347290,2475,2470,2475,2460,918
|
|
20240523,102600,390080820,2470,2465,2470,2465,14536
|
|
20240523,102500,354181900,2465,2465,2465,2465,0
|
|
20240523,102400,354181900,2465,2465,2465,2465,100
|
|
20240523,102300,353935400,2465,2465,2465,2465,202
|
|
20240523,102200,353437470,2465,2465,2465,2465,255
|
|
20240523,102100,352808895,2460,2460,2460,2460,20
|
|
20240523,102000,352759695,2465,2465,2465,2465,3
|
|
20240523,101900,352752300,2465,2465,2465,2465,2
|
|
20240523,101800,352747370,2460,2460,2460,2460,50
|
|
20240523,101700,352624370,2460,2460,2460,2460,1592
|
|
20240523,101600,348708050,2460,2460,2460,2460,220
|
|
20240523,101500,348166850,2460,2460,2465,2460,311
|
|
20240523,101400,347401775,2460,2460,2460,2460,1
|
|
20240523,101300,347399315,2465,2465,2465,2465,0
|
|
20240523,101200,347399315,2465,2450,2465,2450,503
|
|
20240523,101100,346166935,2465,2465,2465,2465,2001
|
|
20240523,101000,341234470,2465,2460,2465,2460,717
|
|
20240523,100900,339468075,2460,2460,2460,2460,0
|
|
20240523,100800,339468075,2460,2455,2460,2455,885
|
|
20240523,100700,337291220,2450,2460,2460,2450,333
|
|
20240523,100600,336473695,2460,2455,2460,2455,1674
|
|
20240523,100500,332364005,2455,2455,2455,2455,1305
|
|
20240523,100400,329160230,2455,2450,2455,2450,201
|
|
20240523,100300,328667775,2460,2465,2465,2435,13242
|
|
20240523,100200,296269080,2465,2460,2465,2460,1552
|
|
20240523,100100,292443650,2465,2470,2470,2465,4
|
|
20240523,100000,292433780,2465,2460,2465,2460,2103
|
|
20240523,095900,287250385,2460,2460,2460,2460,503
|
|
20240523,095800,286013005,2465,2465,2465,2465,0
|
|
20240523,095700,286013005,2465,2465,2465,2465,245
|
|
20240523,095600,285409080,2465,2460,2465,2460,51
|
|
20240523,095500,285283615,2460,2460,2465,2460,955
|
|
20240523,095400,282934310,2460,2460,2460,2460,15
|
|
20240523,095300,282897410,2460,2455,2460,2450,323
|
|
20240523,095200,282104435,2455,2450,2455,2445,2764
|
|
20240523,095100,275335815,2450,2450,2450,2450,1
|
|
20240523,095000,275333365,2450,2450,2450,2450,100
|
|
20240523,094900,275088365,2455,2455,2455,2455,2
|
|
20240523,094800,275083455,2450,2450,2450,2450,100
|
|
20240523,094700,274838455,2455,2445,2455,2445,659
|
|
20240523,094600,273224025,2445,2445,2445,2445,1398
|
|
20240523,094500,269805915,2445,2450,2450,2445,1045
|
|
20240523,094400,267250675,2450,2450,2455,2445,320
|
|
20240523,094300,266466615,2450,2450,2450,2450,4
|
|
20240523,094200,266456815,2455,2450,2455,2450,603
|
|
20240523,094100,264979460,2450,2455,2455,2450,1495
|
|
20240523,094000,261316700,2455,2450,2455,2450,23
|
|
20240523,093900,261260240,2450,2455,2455,2450,391
|
|
20240523,093800,260301585,2460,2460,2460,2460,14
|
|
20240523,093700,260267145,2455,2455,2455,2455,83
|
|
20240523,093600,260063380,2455,2455,2455,2450,223
|
|
20240523,093500,259516915,2455,2455,2455,2455,403
|
|
20240523,093400,258527550,2460,2460,2460,2460,105
|
|
20240523,093300,258269250,2460,2460,2460,2460,535
|
|
20240523,093200,256953150,2460,2460,2460,2460,500
|
|
20240523,093100,255723150,2465,2465,2465,2465,255
|
|
20240523,093000,255094575,2470,2470,2470,2470,100
|
|
20240523,092900,254847575,2445,2450,2470,2445,3187
|
|
20240523,092800,247001645,2455,2465,2465,2455,304
|
|
20240523,092700,246253295,2460,2455,2465,2440,1724
|
|
20240523,092600,242014710,2455,2455,2455,2455,489
|
|
20240523,092500,240814215,2440,2445,2445,2440,788
|
|
20240523,092400,238889290,2455,2450,2455,2450,825
|
|
20240523,092300,236865520,2450,2455,2455,2450,10
|
|
20240523,092200,236841015,2455,2455,2455,2445,107
|
|
20240523,092100,236579330,2455,2440,2455,2440,2629
|
|
20240523,092000,230152340,2440,2440,2445,2440,135
|
|
20240523,091900,229822935,2445,2440,2445,2430,565
|
|
20240523,091800,228445200,2440,2430,2440,2425,3230
|
|
20240523,091700,220603270,2430,2430,2430,2425,148
|
|
20240523,091600,220244330,2430,2430,2430,2430,167
|
|
20240523,091500,219838520,2430,2430,2430,2430,1398
|
|
20240523,091400,216441380,2430,2425,2430,2425,754
|
|
20240523,091300,214612760,2430,2425,2445,2425,1674
|
|
20240523,091200,210544665,2425,2435,2435,2425,6126
|
|
20240523,091100,195660240,2450,2440,2450,2440,3353
|
|
20240523,091000,187478890,2445,2450,2450,2440,1486
|
|
20240523,090900,183850595,2455,2445,2460,2440,1123
|
|
20240523,090800,181102985,2445,2460,2460,2435,13154
|
|
20240523,090700,148985620,2460,2445,2460,2445,1275
|
|
20240523,090600,145865350,2460,2455,2475,2450,2735
|
|
20240523,090500,139160545,2455,2480,2490,2455,9373
|
|
20240523,090400,116056805,2475,2495,2505,2475,5463
|
|
20240523,090300,102447770,2515,2470,2535,2470,21467
|
|
20240523,090200,48653595,2470,2480,2485,2460,5319
|
|
20240523,090100,35544770,2480,2475,2495,2465,3535
|
|
20240523,090000,26762520,2500,2455,2500,2455,10844
|