661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,195800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,195700,4602417495,2680,2680,2680,2680,0
|
|
20240517,195600,4602417495,2680,2680,2680,2680,0
|
|
20240517,195500,4602417495,2680,2680,2680,2680,0
|
|
20240517,195400,4602417495,2680,2680,2680,2680,0
|
|
20240517,195300,4602417495,2680,2680,2680,2680,0
|
|
20240517,195200,4602417495,2680,2680,2680,2680,0
|
|
20240517,195100,4602417495,2680,2680,2680,2680,0
|
|
20240517,195000,4602417495,2680,2680,2680,2680,0
|
|
20240517,194900,4602417495,2680,2680,2680,2680,0
|
|
20240517,194800,4602417495,2680,2680,2680,2680,0
|
|
20240517,194700,4602417495,2680,2680,2680,2680,0
|
|
20240517,194600,4602417495,2680,2680,2680,2680,0
|
|
20240517,194500,4602417495,2680,2680,2680,2680,0
|
|
20240517,194400,4602417495,2680,2680,2680,2680,0
|
|
20240517,194300,4602417495,2680,2680,2680,2680,0
|
|
20240517,194200,4602417495,2680,2680,2680,2680,0
|
|
20240517,194100,4602417495,2680,2680,2680,2680,0
|
|
20240517,194000,4602417495,2680,2680,2680,2680,0
|
|
20240517,193900,4602417495,2680,2680,2680,2680,0
|
|
20240517,193800,4602417495,2680,2680,2680,2680,0
|
|
20240517,193700,4602417495,2680,2680,2680,2680,0
|
|
20240517,193600,4602417495,2680,2680,2680,2680,0
|
|
20240517,193500,4602417495,2680,2680,2680,2680,0
|
|
20240517,193400,4602417495,2680,2680,2680,2680,0
|
|
20240517,193300,4602417495,2680,2680,2680,2680,0
|
|
20240517,193200,4602417495,2680,2680,2680,2680,0
|
|
20240517,193100,4602417495,2680,2680,2680,2680,0
|
|
20240517,193000,4602417495,2680,2680,2680,2680,0
|
|
20240517,192900,4602417495,2680,2680,2680,2680,0
|
|
20240517,192800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,192700,4602417495,2680,2680,2680,2680,0
|
|
20240517,192600,4602417495,2680,2680,2680,2680,0
|
|
20240517,192500,4602417495,2680,2680,2680,2680,0
|
|
20240517,192400,4602417495,2680,2680,2680,2680,0
|
|
20240517,192300,4602417495,2680,2680,2680,2680,0
|
|
20240517,192200,4602417495,2680,2680,2680,2680,0
|
|
20240517,192100,4602417495,2680,2680,2680,2680,0
|
|
20240517,192000,4602417495,2680,2680,2680,2680,0
|
|
20240517,191900,4602417495,2680,2680,2680,2680,0
|
|
20240517,191800,4602417495,2680,2680,2680,2680,0
|
|
20240517,191700,4602417495,2680,2680,2680,2680,0
|
|
20240517,191600,4602417495,2680,2680,2680,2680,0
|
|
20240517,191500,4602417495,2680,2680,2680,2680,0
|
|
20240517,191400,4602417495,2680,2680,2680,2680,0
|
|
20240517,191300,4602417495,2680,2680,2680,2680,0
|
|
20240517,191200,4602417495,2680,2680,2680,2680,0
|
|
20240517,191100,4602417495,2680,2680,2680,2680,0
|
|
20240517,191000,4602417495,2680,2680,2680,2680,0
|
|
20240517,190900,4602417495,2680,2680,2680,2680,0
|
|
20240517,190800,4602417495,2680,2680,2680,2680,0
|
|
20240517,190700,4602417495,2680,2680,2680,2680,0
|
|
20240517,190600,4602417495,2680,2680,2680,2680,0
|
|
20240517,190500,4602417495,2680,2680,2680,2680,0
|
|
20240517,190400,4602417495,2680,2680,2680,2680,0
|
|
20240517,190300,4602417495,2680,2680,2680,2680,0
|
|
20240517,190200,4602417495,2680,2680,2680,2680,0
|
|
20240517,190100,4602417495,2680,2680,2680,2680,0
|
|
20240517,190000,4602417495,2680,2680,2680,2680,0
|
|
20240517,185900,4602417495,2680,2680,2680,2680,0
|
|
20240517,185800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,185700,4602417495,2680,2680,2680,2680,0
|
|
20240517,185600,4602417495,2680,2680,2680,2680,0
|
|
20240517,185500,4602417495,2680,2680,2680,2680,0
|
|
20240517,185400,4602417495,2680,2680,2680,2680,0
|
|
20240517,185300,4602417495,2680,2680,2680,2680,0
|
|
20240517,185200,4602417495,2680,2680,2680,2680,0
|
|
20240517,185100,4602417495,2680,2680,2680,2680,0
|
|
20240517,185000,4602417495,2680,2680,2680,2680,0
|
|
20240517,184900,4602417495,2680,2680,2680,2680,0
|
|
20240517,184800,4602417495,2680,2680,2680,2680,0
|
|
20240517,184700,4602417495,2680,2680,2680,2680,0
|
|
20240517,184600,4602417495,2680,2680,2680,2680,0
|
|
20240517,184500,4602417495,2680,2680,2680,2680,0
|
|
20240517,184400,4602417495,2680,2680,2680,2680,0
|
|
20240517,184300,4602417495,2680,2680,2680,2680,0
|
|
20240517,184200,4602417495,2680,2680,2680,2680,0
|
|
20240517,184100,4602417495,2680,2680,2680,2680,0
|
|
20240517,184000,4602417495,2680,2680,2680,2680,0
|
|
20240517,183900,4602417495,2680,2680,2680,2680,0
|
|
20240517,183800,4602417495,2680,2680,2680,2680,0
|
|
20240517,183700,4602417495,2680,2680,2680,2680,0
|
|
20240517,183600,4602417495,2680,2680,2680,2680,0
|
|
20240517,183500,4602417495,2680,2680,2680,2680,0
|
|
20240517,183400,4602417495,2680,2680,2680,2680,0
|
|
20240517,183300,4602417495,2680,2680,2680,2680,0
|
|
20240517,183200,4602417495,2680,2680,2680,2680,0
|
|
20240517,183100,4602417495,2680,2680,2680,2680,0
|
|
20240517,183000,4602417495,2680,2680,2680,2680,0
|
|
20240517,182900,4602417495,2680,2680,2680,2680,0
|
|
20240517,182800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,182700,4602417495,2680,2680,2680,2680,0
|
|
20240517,182600,4602417495,2680,2680,2680,2680,0
|
|
20240517,182500,4602417495,2680,2680,2680,2680,0
|
|
20240517,182400,4602417495,2680,2680,2680,2680,0
|
|
20240517,182300,4602417495,2680,2680,2680,2680,0
|
|
20240517,182200,4602417495,2680,2680,2680,2680,0
|
|
20240517,182100,4602417495,2680,2680,2680,2680,0
|
|
20240517,182000,4602417495,2680,2680,2680,2680,0
|
|
20240517,181900,4602417495,2680,2680,2680,2680,0
|
|
20240517,181800,4602417495,2680,2680,2680,2680,0
|
|
20240517,181700,4602417495,2680,2680,2680,2680,0
|
|
20240517,181600,4602417495,2680,2680,2680,2680,0
|
|
20240517,181500,4602417495,2680,2680,2680,2680,0
|
|
20240517,181400,4602417495,2680,2680,2680,2680,0
|
|
20240517,181300,4602417495,2680,2680,2680,2680,0
|
|
20240517,181200,4602417495,2680,2680,2680,2680,0
|
|
20240517,181100,4602417495,2680,2680,2680,2680,0
|
|
20240517,181000,4602417495,2680,2680,2680,2680,0
|
|
20240517,180900,4602417495,2680,2680,2680,2680,0
|
|
20240517,180800,4602417495,2680,2680,2680,2680,0
|
|
20240517,180700,4602417495,2680,2680,2680,2680,0
|
|
20240517,180600,4602417495,2680,2680,2680,2680,0
|
|
20240517,180500,4602417495,2680,2680,2680,2680,0
|
|
20240517,180400,4602417495,2680,2680,2680,2680,0
|
|
20240517,180300,4602417495,2680,2680,2680,2680,0
|
|
20240517,180200,4602417495,2680,2680,2680,2680,0
|
|
20240517,180100,4602417495,2680,2680,2680,2680,0
|
|
20240517,180000,4602417495,2680,2680,2680,2680,0
|
|
20240517,175900,4602417495,2680,2680,2680,2680,0
|
|
20240517,175800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,175700,4602417495,2680,2680,2680,2680,0
|
|
20240517,175600,4602417495,2680,2680,2680,2680,0
|
|
20240517,175500,4602417495,2680,2680,2680,2680,0
|
|
20240517,175400,4602417495,2680,2680,2680,2680,0
|
|
20240517,175300,4602417495,2680,2680,2680,2680,0
|
|
20240517,175200,4602417495,2680,2680,2680,2680,0
|
|
20240517,175100,4602417495,2680,2680,2680,2680,0
|
|
20240517,175000,4602417495,2680,2680,2680,2680,0
|
|
20240517,174900,4602417495,2680,2680,2680,2680,0
|
|
20240517,174800,4602417495,2680,2680,2680,2680,0
|
|
20240517,174700,4602417495,2680,2680,2680,2680,0
|
|
20240517,174600,4602417495,2680,2680,2680,2680,0
|
|
20240517,174500,4602417495,2680,2680,2680,2680,0
|
|
20240517,174400,4602417495,2680,2680,2680,2680,0
|
|
20240517,174300,4602417495,2680,2680,2680,2680,0
|
|
20240517,174200,4602417495,2680,2680,2680,2680,0
|
|
20240517,174100,4602417495,2680,2680,2680,2680,0
|
|
20240517,174000,4602417495,2680,2680,2680,2680,0
|
|
20240517,173900,4602417495,2680,2680,2680,2680,0
|
|
20240517,173800,4602417495,2680,2680,2680,2680,0
|
|
20240517,173700,4602417495,2680,2680,2680,2680,0
|
|
20240517,173600,4602417495,2680,2680,2680,2680,0
|
|
20240517,173500,4602417495,2680,2680,2680,2680,0
|
|
20240517,173400,4602417495,2680,2680,2680,2680,0
|
|
20240517,173300,4602417495,2680,2680,2680,2680,0
|
|
20240517,173200,4602417495,2680,2680,2680,2680,0
|
|
20240517,173100,4602417495,2680,2680,2680,2680,0
|
|
20240517,173000,4602417495,2680,2680,2680,2680,0
|
|
20240517,172900,4602417495,2680,2680,2680,2680,0
|
|
20240517,172800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,172700,4602417495,2680,2680,2680,2680,0
|
|
20240517,172600,4602417495,2680,2680,2680,2680,0
|
|
20240517,172500,4602417495,2680,2680,2680,2680,0
|
|
20240517,172400,4602417495,2680,2680,2680,2680,0
|
|
20240517,172300,4602417495,2680,2680,2680,2680,0
|
|
20240517,172200,4602417495,2680,2680,2680,2680,0
|
|
20240517,172100,4602417495,2680,2680,2680,2680,0
|
|
20240517,172000,4602417495,2680,2680,2680,2680,0
|
|
20240517,171900,4602417495,2680,2680,2680,2680,0
|
|
20240517,171800,4602417495,2680,2680,2680,2680,0
|
|
20240517,171700,4602417495,2680,2680,2680,2680,0
|
|
20240517,171600,4602417495,2680,2680,2680,2680,0
|
|
20240517,171500,4602417495,2680,2680,2680,2680,0
|
|
20240517,171400,4602417495,2680,2680,2680,2680,0
|
|
20240517,171300,4602417495,2680,2680,2680,2680,0
|
|
20240517,171200,4602417495,2680,2680,2680,2680,0
|
|
20240517,171100,4602417495,2680,2680,2680,2680,0
|
|
20240517,171000,4602417495,2680,2680,2680,2680,0
|
|
20240517,170900,4602417495,2680,2680,2680,2680,0
|
|
20240517,170800,4602417495,2680,2680,2680,2680,0
|
|
20240517,170700,4602417495,2680,2680,2680,2680,0
|
|
20240517,170600,4602417495,2680,2680,2680,2680,0
|
|
20240517,170500,4602417495,2680,2680,2680,2680,0
|
|
20240517,170400,4602417495,2680,2680,2680,2680,0
|
|
20240517,170300,4602417495,2680,2680,2680,2680,0
|
|
20240517,170200,4602417495,2680,2680,2680,2680,0
|
|
20240517,170100,4602417495,2680,2680,2680,2680,0
|
|
20240517,170000,4602417495,2680,2680,2680,2680,0
|
|
20240517,165900,4602417495,2680,2680,2680,2680,0
|
|
20240517,165800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,165700,4602417495,2680,2680,2680,2680,0
|
|
20240517,165600,4602417495,2680,2680,2680,2680,0
|
|
20240517,165500,4602417495,2680,2680,2680,2680,0
|
|
20240517,165400,4602417495,2680,2680,2680,2680,0
|
|
20240517,165300,4602417495,2680,2680,2680,2680,0
|
|
20240517,165200,4602417495,2680,2680,2680,2680,0
|
|
20240517,165100,4602417495,2680,2680,2680,2680,0
|
|
20240517,165000,4602417495,2680,2680,2680,2680,0
|
|
20240517,164900,4602417495,2680,2680,2680,2680,0
|
|
20240517,164800,4602417495,2680,2680,2680,2680,0
|
|
20240517,164700,4602417495,2680,2680,2680,2680,0
|
|
20240517,164600,4602417495,2680,2680,2680,2680,0
|
|
20240517,164500,4602417495,2680,2680,2680,2680,0
|
|
20240517,164400,4602417495,2680,2680,2680,2680,0
|
|
20240517,164300,4602417495,2680,2680,2680,2680,0
|
|
20240517,164200,4602417495,2680,2680,2680,2680,0
|
|
20240517,164100,4602417495,2680,2680,2680,2680,0
|
|
20240517,164000,4602417495,2680,2680,2680,2680,0
|
|
20240517,163900,4602417495,2680,2680,2680,2680,0
|
|
20240517,163800,4602417495,2680,2680,2680,2680,0
|
|
20240517,163700,4602417495,2680,2680,2680,2680,0
|
|
20240517,163600,4602417495,2680,2680,2680,2680,0
|
|
20240517,163500,4602417495,2680,2680,2680,2680,0
|
|
20240517,163400,4602417495,2680,2680,2680,2680,0
|
|
20240517,163300,4602417495,2680,2680,2680,2680,0
|
|
20240517,163200,4602417495,2680,2680,2680,2680,0
|
|
20240517,163100,4602417495,2680,2680,2680,2680,0
|
|
20240517,163000,4602417495,2680,2680,2680,2680,0
|
|
20240517,162900,4602417495,2680,2680,2680,2680,0
|
|
20240517,162800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,162700,4602417495,2680,2680,2680,2680,0
|
|
20240517,162600,4602417495,2680,2680,2680,2680,0
|
|
20240517,162500,4602417495,2680,2680,2680,2680,0
|
|
20240517,162400,4602417495,2680,2680,2680,2680,0
|
|
20240517,162300,4602417495,2680,2680,2680,2680,0
|
|
20240517,162200,4602417495,2680,2680,2680,2680,0
|
|
20240517,162100,4602417495,2680,2680,2680,2680,0
|
|
20240517,162000,4602417495,2680,2680,2680,2680,0
|
|
20240517,161900,4602417495,2680,2680,2680,2680,0
|
|
20240517,161800,4602417495,2680,2680,2680,2680,0
|
|
20240517,161700,4602417495,2680,2680,2680,2680,0
|
|
20240517,161600,4602417495,2680,2680,2680,2680,0
|
|
20240517,161500,4602417495,2680,2680,2680,2680,0
|
|
20240517,161400,4602417495,2680,2680,2680,2680,0
|
|
20240517,161300,4602417495,2680,2680,2680,2680,0
|
|
20240517,161200,4602417495,2680,2680,2680,2680,0
|
|
20240517,161100,4602417495,2680,2680,2680,2680,0
|
|
20240517,161000,4602417495,2680,2680,2680,2680,0
|
|
20240517,160900,4602417495,2680,2680,2680,2680,0
|
|
20240517,160800,4602417495,2680,2680,2680,2680,0
|
|
20240517,160700,4602417495,2680,2680,2680,2680,0
|
|
20240517,160600,4602417495,2680,2680,2680,2680,0
|
|
20240517,160500,4602417495,2680,2680,2680,2680,0
|
|
20240517,160400,4602417495,2680,2680,2680,2680,0
|
|
20240517,160300,4602417495,2680,2680,2680,2680,0
|
|
20240517,160200,4602417495,2680,2680,2680,2680,0
|
|
20240517,160100,4602417495,2680,2680,2680,2680,0
|
|
20240517,160000,4602417495,2680,2680,2680,2680,0
|
|
20240517,155900,4602417495,2680,2680,2680,2680,0
|
|
20240517,155800,4602417495,2680,2680,2680,2680,12261
|
|
20240517,155700,4602417495,2680,2680,2680,2680,0
|
|
20240517,155600,4602417495,2680,2680,2680,2680,0
|
|
20240517,155500,4602417495,2680,2680,2680,2680,0
|
|
20240517,155400,4602417495,2680,2680,2680,2680,0
|
|
20240517,155300,4602417495,2680,2680,2680,2680,0
|
|
20240517,155200,4602417495,2680,2680,2680,2680,0
|
|
20240517,155100,4602417495,2680,2680,2680,2680,0
|
|
20240517,155000,4602417495,2680,2680,2680,2680,0
|
|
20240517,154900,4602417495,2680,2680,2680,2680,0
|
|
20240517,154800,4602417495,2680,2680,2680,2680,0
|
|
20240517,154700,4602417495,2680,2680,2680,2680,0
|
|
20240517,154600,4602417495,2680,2680,2680,2680,0
|
|
20240517,154500,4602417495,2680,2680,2680,2680,0
|
|
20240517,154400,4602417495,2680,2680,2680,2680,0
|
|
20240517,154300,4602417495,2680,2680,2680,2680,0
|
|
20240517,154200,4602417495,2680,2680,2680,2680,0
|
|
20240517,154100,4602417495,2680,2680,2680,2680,0
|
|
20240517,154000,4602417495,2680,2680,2680,2680,0
|
|
20240517,153900,4602417495,2680,2680,2680,2680,0
|
|
20240517,153800,4602417495,2680,2680,2680,2680,0
|
|
20240517,153700,4602417495,2680,2680,2680,2680,0
|
|
20240517,153600,4602417495,2680,2680,2680,2680,0
|
|
20240517,153500,4602417495,2680,2680,2680,2680,0
|
|
20240517,153400,4602417495,2680,2680,2680,2680,0
|
|
20240517,153300,4602417495,2680,2680,2680,2680,0
|
|
20240517,153200,4602417495,2680,2680,2680,2680,0
|
|
20240517,153100,4602417495,2680,2680,2680,2680,0
|
|
20240517,153000,4602417495,2680,2680,2680,2680,12261
|
|
20240517,152900,4569558015,2685,2685,2685,2685,0
|
|
20240517,152800,4569558015,2685,2685,2685,2685,0
|
|
20240517,152700,4569558015,2685,2685,2685,2685,0
|
|
20240517,152600,4569558015,2685,2685,2685,2685,0
|
|
20240517,152500,4569558015,2685,2685,2685,2685,0
|
|
20240517,152400,4569558015,2685,2685,2685,2685,0
|
|
20240517,152300,4569558015,2685,2685,2685,2685,0
|
|
20240517,152200,4569558015,2685,2685,2685,2685,0
|
|
20240517,152100,4569558015,2685,2685,2685,2685,0
|
|
20240517,152000,4569558015,2685,2685,2685,2685,0
|
|
20240517,151900,4569558015,2685,2680,2690,2680,4209
|
|
20240517,151800,4558265950,2685,2685,2685,2680,4570
|
|
20240517,151700,4545995895,2685,2685,2685,2680,36
|
|
20240517,151600,4545899335,2685,2680,2685,2680,1690
|
|
20240517,151500,4541364210,2680,2675,2680,2675,2605
|
|
20240517,151400,4534387880,2680,2680,2680,2675,350
|
|
20240517,151300,4533450020,2680,2680,2680,2675,1337
|
|
20240517,151200,4529866870,2680,2675,2680,2675,2839
|
|
20240517,151100,4522263650,2680,2680,2680,2675,2487
|
|
20240517,151000,4515609390,2680,2680,2680,2680,2577
|
|
20240517,150900,4508703030,2680,2680,2680,2680,1350
|
|
20240517,150800,4505085030,2680,2675,2680,2670,2113
|
|
20240517,150700,4499425105,2675,2675,2675,2670,2952
|
|
20240517,150600,4491528525,2675,2675,2675,2675,607
|
|
20240517,150500,4489904800,2670,2675,2675,2670,2482
|
|
20240517,150400,4483266950,2675,2680,2680,2675,1786
|
|
20240517,150300,4478489300,2680,2680,2680,2670,5700
|
|
20240517,150200,4463241285,2675,2680,2680,2675,1960
|
|
20240517,150100,4457989170,2680,2675,2680,2675,681
|
|
20240517,150000,4456166340,2665,2670,2670,2665,9499
|
|
20240517,145900,4430848690,2675,2670,2675,2670,2164
|
|
20240517,145800,4425065810,2665,2670,2675,2665,3324
|
|
20240517,145700,4416192100,2670,2665,2670,2665,3317
|
|
20240517,145600,4407338910,2665,2670,2670,2665,2696
|
|
20240517,145500,4400142730,2680,2670,2680,2665,2929
|
|
20240517,145400,4392323035,2670,2680,2680,2670,4084
|
|
20240517,145300,4381400595,2680,2670,2680,2670,6335
|
|
20240517,145200,4364471460,2670,2670,2675,2665,4241
|
|
20240517,145100,4353150435,2670,2665,2670,2665,2196
|
|
20240517,145000,4347295450,2665,2670,2670,2665,3941
|
|
20240517,144900,4336791760,2670,2670,2675,2665,4395
|
|
20240517,144800,4325071730,2670,2670,2675,2665,7148
|
|
20240517,144700,4306012505,2665,2670,2670,2665,1532
|
|
20240517,144600,4301925155,2670,2670,2675,2665,5057
|
|
20240517,144500,4288421540,2670,2670,2670,2665,4019
|
|
20240517,144400,4277709550,2670,2670,2670,2665,1464
|
|
20240517,144300,4273803095,2670,2665,2670,2665,4361
|
|
20240517,144200,4262172145,2670,2675,2675,2665,1415
|
|
20240517,144100,4258400180,2670,2670,2675,2665,4109
|
|
20240517,144000,4247444295,2665,2670,2675,2665,4340
|
|
20240517,143900,4235862300,2675,2665,2675,2665,4143
|
|
20240517,143800,4224815895,2665,2670,2675,2665,3037
|
|
20240517,143700,4216712960,2670,2665,2670,2665,2918
|
|
20240517,143600,4208935835,2670,2675,2675,2665,2287
|
|
20240517,143500,4202834150,2670,2670,2670,2660,7138
|
|
20240517,143400,4183804040,2670,2665,2670,2660,1525
|
|
20240517,143300,4179741035,2665,2670,2670,2665,2981
|
|
20240517,143200,4171796635,2665,2670,2670,2660,4694
|
|
20240517,143100,4159295955,2665,2665,2670,2660,3392
|
|
20240517,143000,4150265105,2665,2660,2670,2660,9673
|
|
20240517,142900,4124500895,2665,2665,2665,2660,15850
|
|
20240517,142800,4082336350,2670,2665,2670,2660,5155
|
|
20240517,142700,4068600120,2665,2660,2665,2660,3367
|
|
20240517,142600,4059643655,2665,2670,2670,2660,4769
|
|
20240517,142500,4046936145,2665,2665,2670,2665,5618
|
|
20240517,142400,4031964120,2665,2670,2670,2660,71374
|
|
20240517,142300,3841759870,2670,2680,2680,2670,4003
|
|
20240517,142200,3831069100,2680,2670,2680,2670,6207
|
|
20240517,142100,3814487565,2670,2670,2675,2670,621
|
|
20240517,142000,3812829480,2675,2670,2675,2670,3755
|
|
20240517,141900,3802786825,2670,2670,2675,2670,4026
|
|
20240517,141800,3792035505,2675,2670,2680,2670,2317
|
|
20240517,141700,3785844690,2675,2675,2680,2670,4901
|
|
20240517,141600,3772749650,2670,2670,2675,2670,8603
|
|
20240517,141500,3749777710,2675,2675,2675,2670,5197
|
|
20240517,141400,3735896585,2675,2675,2675,2670,6184
|
|
20240517,141300,3719376385,2670,2675,2680,2670,1316
|
|
20240517,141200,3715858905,2670,2670,2675,2670,2956
|
|
20240517,141100,3707966335,2675,2670,2675,2670,5678
|
|
20240517,141000,3692796470,2675,2675,2675,2670,2689
|
|
20240517,140900,3685605845,2675,2675,2685,2670,4750
|
|
20240517,140800,3672913595,2675,2675,2675,2670,1716
|
|
20240517,140700,3668330995,2675,2675,2680,2675,2161
|
|
20240517,140600,3662547540,2675,2670,2675,2670,6295
|
|
20240517,140500,3645728125,2675,2680,2680,2670,2704
|
|
20240517,140400,3638490960,2675,2675,2675,2670,26323
|
|
20240517,140300,3568076950,2675,2670,2675,2670,2515
|
|
20240517,140200,3561352205,2675,2675,2675,2670,4944
|
|
20240517,140100,3548142290,2670,2670,2675,2670,6290
|
|
20240517,140000,3531339145,2670,2675,2680,2670,6159
|
|
20240517,135900,3514862000,2680,2670,2680,2670,6085
|
|
20240517,135800,3498601680,2675,2675,2680,2675,5683
|
|
20240517,135700,3483395155,2675,2675,2675,2670,3858
|
|
20240517,135600,3473083405,2675,2675,2675,2670,8356
|
|
20240517,135500,3450762220,2670,2670,2675,2670,1082
|
|
20240517,135400,3447872345,2675,2675,2680,2670,3070
|
|
20240517,135300,3439665105,2680,2670,2680,2670,3635
|
|
20240517,135200,3429952920,2670,2680,2680,2670,3852
|
|
20240517,135100,3419652285,2675,2675,2675,2670,4731
|
|
20240517,135000,3407010255,2680,2670,2680,2670,909
|
|
20240517,134900,3404580525,2670,2680,2680,2670,3956
|
|
20240517,134800,3394008185,2680,2675,2680,2670,6472
|
|
20240517,134700,3376699365,2675,2675,2680,2670,3745
|
|
20240517,134600,3366681215,2675,2680,2680,2675,2040
|
|
20240517,134500,3361220795,2670,2675,2680,2670,4308
|
|
20240517,134400,3349688255,2675,2680,2685,2675,3596
|
|
20240517,134300,3340064110,2675,2675,2680,2675,3821
|
|
20240517,134200,3329839545,2675,2675,2675,2675,832
|
|
20240517,134100,3327613945,2675,2675,2680,2675,6203
|
|
20240517,134000,3311017420,2675,2675,2680,2675,14700
|
|
20240517,133900,3271694890,2675,2680,2680,2675,2068
|
|
20240517,133800,3266161400,2680,2680,2680,2675,3333
|
|
20240517,133700,3257242440,2680,2680,2680,2675,2563
|
|
20240517,133600,3250376945,2680,2680,2685,2675,4833
|
|
20240517,133500,3237436245,2680,2675,2680,2675,3502
|
|
20240517,133400,3228063745,2680,2680,2685,2675,5184
|
|
20240517,133300,3214178270,2685,2675,2685,2675,2070
|
|
20240517,133200,3208639605,2680,2680,2680,2675,4160
|
|
20240517,133100,3197502275,2680,2680,2685,2675,3341
|
|
20240517,133000,3188550360,2680,2685,2685,2680,2415
|
|
20240517,132900,3182078140,2680,2680,2685,2680,3253
|
|
20240517,132800,3173353920,2680,2675,2685,2675,3778
|
|
20240517,132700,3163243150,2680,2675,2680,2675,5988
|
|
20240517,132600,3147213655,2680,2675,2680,2675,4492
|
|
20240517,132500,3135192530,2680,2675,2680,2675,5281
|
|
20240517,132400,3121059335,2675,2675,2675,2675,2354
|
|
20240517,132300,3114762385,2675,2675,2675,2675,3546
|
|
20240517,132200,3105276835,2680,2675,2680,2675,4254
|
|
20240517,132100,3093896520,2680,2680,2680,2670,5104
|
|
20240517,132000,3080233220,2675,2675,2680,2670,3969
|
|
20240517,131900,3069615085,2680,2685,2685,2675,2700
|
|
20240517,131800,3062390445,2680,2685,2685,2670,15096
|
|
20240517,131700,3022047180,2680,2675,2680,2675,4461
|
|
20240517,131600,3010111375,2680,2680,2685,2680,2599
|
|
20240517,131500,3003145480,2675,2680,2685,2675,3423
|
|
20240517,131400,2993970185,2680,2685,2685,2680,2707
|
|
20240517,131300,2986713095,2680,2675,2680,2675,5680
|
|
20240517,131200,2971513490,2680,2680,2680,2675,2992
|
|
20240517,131100,2963503635,2685,2680,2685,2680,2215
|
|
20240517,131000,2957563835,2675,2685,2685,2675,5102
|
|
20240517,130900,2943898995,2680,2680,2685,2680,3730
|
|
20240517,130800,2933897340,2680,2680,2685,2680,4099
|
|
20240517,130700,2922912005,2685,2685,2685,2675,3626
|
|
20240517,130600,2913195230,2680,2685,2685,2680,4144
|
|
20240517,130500,2902080340,2685,2680,2685,2680,3574
|
|
20240517,130400,2892502005,2680,2675,2685,2675,3424
|
|
20240517,130300,2883334275,2675,2680,2680,2675,3198
|
|
20240517,130200,2874776570,2675,2680,2680,2675,4510
|
|
20240517,130100,2862698395,2675,2675,2680,2675,11611
|
|
20240517,130000,2831638955,2675,2680,2680,2675,13558
|
|
20240517,125900,2795347935,2675,2675,2680,2675,2775
|
|
20240517,125800,2787921505,2675,2680,2680,2675,1694
|
|
20240517,125700,2783389895,2680,2680,2685,2680,4171
|
|
20240517,125600,2772211540,2685,2680,2685,2675,4525
|
|
20240517,125500,2760080605,2680,2675,2680,2675,3736
|
|
20240517,125400,2750078640,2680,2680,2680,2675,2721
|
|
20240517,125300,2742789605,2675,2685,2685,2675,2267
|
|
20240517,125200,2736716015,2680,2675,2685,2675,4919
|
|
20240517,125100,2723549895,2680,2675,2680,2675,3516
|
|
20240517,125000,2714138475,2675,2675,2675,2675,4117
|
|
20240517,124900,2703125500,2675,2675,2675,2675,2643
|
|
20240517,124800,2696055475,2675,2680,2685,2675,2144
|
|
20240517,124700,2690317705,2675,2685,2685,2675,3633
|
|
20240517,124600,2680589490,2680,2675,2685,2675,2472
|
|
20240517,124500,2673967830,2675,2675,2680,2675,3817
|
|
20240517,124400,2663757350,2680,2685,2685,2680,4505
|
|
20240517,124300,2651674860,2680,2685,2690,2680,4201
|
|
20240517,124200,2640412365,2680,2680,2690,2680,5737
|
|
20240517,124100,2625015405,2685,2680,2685,2680,2167
|
|
20240517,124000,2619203050,2675,2680,2680,2675,3530
|
|
20240517,123900,2609743845,2680,2680,2680,2680,5859
|
|
20240517,123800,2594041725,2680,2680,2680,2675,3037
|
|
20240517,123700,2585913785,2675,2680,2680,2675,2301
|
|
20240517,123600,2579757110,2680,2675,2680,2675,4044
|
|
20240517,123500,2568930630,2675,2675,2680,2675,5662
|
|
20240517,123400,2553776835,2680,2675,2685,2675,3350
|
|
20240517,123300,2544806600,2680,2675,2680,2675,1924
|
|
20240517,123200,2539655770,2675,2675,2675,2675,4177
|
|
20240517,123100,2528482295,2680,2675,2680,2675,2728
|
|
20240517,123000,2521179445,2675,2680,2680,2675,3368
|
|
20240517,122900,2512165165,2675,2680,2680,2675,4149
|
|
20240517,122800,2501060345,2680,2680,2685,2675,3824
|
|
20240517,122700,2490814020,2675,2680,2680,2675,4072
|
|
20240517,122600,2479920760,2680,2685,2685,2675,4461
|
|
20240517,122500,2467978910,2680,2685,2685,2675,3353
|
|
20240517,122400,2459003640,2685,2680,2685,2675,2735
|
|
20240517,122300,2451678365,2680,2680,2685,2675,3980
|
|
20240517,122200,2441017985,2685,2675,2685,2675,3945
|
|
20240517,122100,2430459460,2675,2680,2680,2675,5902
|
|
20240517,122000,2414662695,2675,2680,2680,2675,2148
|
|
20240517,121900,2408911415,2675,2680,2680,2675,6798
|
|
20240517,121800,2390726405,2675,2680,2685,2670,4956
|
|
20240517,121700,2377466015,2675,2685,2685,2675,3381
|
|
20240517,121600,2368418940,2675,2690,2690,2675,2222
|
|
20240517,121500,2362474420,2680,2670,2685,2670,3860
|
|
20240517,121400,2352129535,2675,2685,2685,2670,3519
|
|
20240517,121300,2342716385,2675,2680,2685,2670,4776
|
|
20240517,121200,2329937545,2685,2675,2685,2675,5046
|
|
20240517,121100,2316428700,2680,2675,2680,2670,7754
|
|
20240517,121000,2295685025,2675,2680,2685,2675,2614
|
|
20240517,120900,2288680965,2685,2680,2695,2675,7988
|
|
20240517,120800,2267268835,2700,2680,2700,2675,8202
|
|
20240517,120700,2245270750,2685,2675,2685,2675,7634
|
|
20240517,120600,2224811680,2675,2675,2675,2675,4283
|
|
20240517,120500,2213354655,2675,2675,2675,2675,3805
|
|
20240517,120400,2203176280,2675,2675,2685,2670,7292
|
|
20240517,120300,2183667805,2675,2675,2680,2675,4231
|
|
20240517,120200,2172349875,2675,2675,2680,2675,3731
|
|
20240517,120100,2162360260,2680,2675,2680,2675,4031
|
|
20240517,120000,2151577325,2675,2680,2685,2675,1809
|
|
20240517,115900,2146731320,2680,2675,2680,2675,4996
|
|
20240517,115800,2133363085,2675,2675,2680,2675,3462
|
|
20240517,115700,2124102220,2675,2680,2685,2675,3687
|
|
20240517,115600,2114221685,2675,2670,2680,2670,4135
|
|
20240517,115500,2103158810,2670,2675,2675,2670,3954
|
|
20240517,115400,2092584930,2675,2675,2680,2675,2868
|
|
20240517,115300,2084904690,2675,2685,2685,2675,4059
|
|
20240517,115200,2074046170,2685,2680,2685,2675,4208
|
|
20240517,115100,2062779745,2675,2680,2680,2675,4335
|
|
20240517,115000,2051177425,2675,2675,2685,2670,3738
|
|
20240517,114900,2041179085,2675,2670,2680,2670,5175
|
|
20240517,114800,2027328095,2670,2670,2675,2670,4594
|
|
20240517,114700,2015055425,2670,2670,2675,2670,3983
|
|
20240517,114600,2004420715,2675,2670,2675,2670,4536
|
|
20240517,114500,1992293830,2675,2675,2675,2670,3270
|
|
20240517,114400,1983554165,2675,2675,2680,2670,5574
|
|
20240517,114300,1968633290,2675,2670,2675,2670,5551
|
|
20240517,114200,1953798360,2670,2670,2675,2670,2817
|
|
20240517,114100,1946276880,2670,2675,2675,2670,4702
|
|
20240517,114000,1933706715,2670,2675,2675,2670,4180
|
|
20240517,113900,1922529415,2675,2680,2685,2675,3244
|
|
20240517,113800,1913849030,2680,2675,2685,2675,5017
|
|
20240517,113700,1900406995,2675,2680,2680,2675,5110
|
|
20240517,113600,1886722375,2680,2680,2680,2675,1282
|
|
20240517,113500,1883290580,2675,2680,2680,2670,5877
|
|
20240517,113400,1867575895,2675,2675,2680,2675,4255
|
|
20240517,113300,1856193760,2675,2675,2680,2675,4354
|
|
20240517,113200,1844546760,2675,2675,2680,2670,3873
|
|
20240517,113100,1834188330,2680,2680,2685,2675,2480
|
|
20240517,113000,1827553740,2680,2680,2680,2675,5405
|
|
20240517,112900,1813089685,2680,2675,2680,2670,4585
|
|
20240517,112800,1800825300,2675,2675,2680,2675,2616
|
|
20240517,112700,1793826890,2675,2675,2680,2675,6544
|
|
20240517,112600,1776317525,2675,2680,2685,2675,2160
|
|
20240517,112500,1770531860,2680,2680,2685,2675,5088
|
|
20240517,112400,1756912005,2675,2675,2685,2675,6405
|
|
20240517,112300,1739763660,2680,2670,2680,2670,1174
|
|
20240517,112200,1736622430,2675,2670,2675,2670,5395
|
|
20240517,112100,1722198150,2670,2675,2675,2665,4825
|
|
20240517,112000,1709315700,2670,2675,2675,2665,10423
|
|
20240517,111900,1681494820,2675,2670,2675,2670,2793
|
|
20240517,111800,1674035470,2670,2670,2675,2670,3499
|
|
20240517,111700,1664692640,2670,2675,2680,2670,6574
|
|
20240517,111600,1647114835,2675,2675,2675,2665,4479
|
|
20240517,111500,1635155530,2670,2670,2675,2670,3457
|
|
20240517,111400,1625921080,2670,2670,2670,2665,7375
|
|
20240517,111300,1606235935,2665,2670,2675,2665,19949
|
|
20240517,111200,1552981490,2675,2675,2680,2670,22110
|
|
20240517,111100,1493874710,2675,2680,2680,2675,5008
|
|
20240517,111000,1480466110,2675,2680,2685,2675,15679
|
|
20240517,110900,1438495515,2680,2680,2685,2675,23949
|
|
20240517,110800,1374310525,2685,2685,2685,2680,6055
|
|
20240517,110700,1358081470,2685,2685,2690,2685,5822
|
|
20240517,110600,1342449135,2685,2690,2690,2680,16496
|
|
20240517,110500,1298159710,2685,2690,2690,2685,3767
|
|
20240517,110400,1288044645,2690,2690,2690,2685,8225
|
|
20240517,110300,1265945200,2685,2690,2690,2685,3717
|
|
20240517,110200,1255964585,2690,2695,2695,2685,2633
|
|
20240517,110100,1248888910,2695,2690,2695,2685,18346
|
|
20240517,110000,1199547380,2690,2695,2695,2690,4089
|
|
20240517,105900,1188547315,2695,2695,2695,2690,3456
|
|
20240517,105800,1179250020,2695,2690,2695,2690,5176
|
|
20240517,105700,1165314170,2690,2690,2695,2690,3170
|
|
20240517,105600,1156786300,2700,2690,2700,2690,3387
|
|
20240517,105500,1147661970,2695,2695,2700,2690,3590
|
|
20240517,105400,1137998455,2695,2695,2695,2690,9574
|
|
20240517,105300,1112206135,2700,2690,2700,2690,3636
|
|
20240517,105200,1102417420,2695,2690,2695,2690,6071
|
|
20240517,105100,1086081040,2690,2695,2700,2690,15934
|
|
20240517,105000,1043146945,2700,2700,2700,2695,6186
|
|
20240517,104900,1026474640,2700,2700,2700,2695,2265
|
|
20240517,104800,1020368290,2700,2700,2700,2695,2507
|
|
20240517,104700,1013611585,2700,2695,2700,2695,6667
|
|
20240517,104600,995643035,2695,2695,2700,2695,3613
|
|
20240517,104500,985905250,2705,2695,2705,2695,2592
|
|
20240517,104400,978910525,2700,2700,2705,2700,11397
|
|
20240517,104300,948138240,2710,2700,2710,2700,5826
|
|
20240517,104200,932401365,2700,2700,2700,2700,2858
|
|
20240517,104100,924684765,2705,2700,2705,2700,3231
|
|
20240517,104000,915960515,2700,2700,2705,2700,8432
|
|
20240517,103900,893193495,2700,2705,2705,2700,3082
|
|
20240517,103800,884864695,2705,2705,2705,2705,1607
|
|
20240517,103700,880517760,2705,2710,2710,2705,623
|
|
20240517,103600,878832450,2705,2705,2705,2700,2931
|
|
20240517,103500,870914560,2705,2705,2705,2700,1927
|
|
20240517,103400,865704055,2705,2705,2705,2700,2182
|
|
20240517,103300,859803045,2700,2710,2710,2700,1407
|
|
20240517,103200,856004040,2710,2705,2710,2700,2485
|
|
20240517,103100,849283825,2705,2705,2705,2700,5162
|
|
20240517,103000,835327655,2705,2700,2705,2700,3090
|
|
20240517,102900,826983820,2705,2705,2705,2700,2361
|
|
20240517,102800,820606755,2705,2700,2705,2700,1454
|
|
20240517,102700,816680810,2705,2700,2710,2700,2626
|
|
20240517,102600,809579270,2700,2700,2705,2700,3562
|
|
20240517,102500,799961070,2705,2705,2705,2700,1435
|
|
20240517,102400,796086025,2705,2705,2710,2705,1540
|
|
20240517,102300,791920310,2700,2705,2705,2700,2596
|
|
20240517,102200,784899460,2710,2705,2710,2705,912
|
|
20240517,102100,782432445,2705,2710,2710,2705,1424
|
|
20240517,102000,778580520,2710,2705,2710,2705,1713
|
|
20240517,101900,773946715,2705,2705,2705,2705,1300
|
|
20240517,101800,770430215,2705,2710,2710,2705,1646
|
|
20240517,101700,765977570,2710,2710,2710,2705,541
|
|
20240517,101600,764514085,2705,2705,2710,2705,3217
|
|
20240517,101500,755811030,2710,2710,2710,2705,2800
|
|
20240517,101400,748236005,2710,2710,2710,2705,524
|
|
20240517,101300,746818035,2710,2705,2710,2705,1430
|
|
20240517,101200,742949870,2705,2700,2710,2700,2771
|
|
20240517,101100,735456040,2705,2710,2710,2705,2065
|
|
20240517,101000,729870195,2705,2705,2705,2700,5387
|
|
20240517,100900,715304525,2700,2705,2705,2700,2442
|
|
20240517,100800,708706045,2705,2705,2710,2700,2684
|
|
20240517,100700,701447120,2700,2705,2705,2700,3644
|
|
20240517,100600,691591685,2705,2700,2710,2700,9141
|
|
20240517,100500,666870270,2705,2705,2705,2700,4929
|
|
20240517,100400,653551140,2700,2705,2705,2700,650
|
|
20240517,100300,651794920,2700,2705,2705,2700,27534
|
|
20240517,100200,577441585,2700,2705,2705,2700,3140
|
|
20240517,100100,568960430,2700,2705,2710,2700,3258
|
|
20240517,100000,560152275,2705,2705,2710,2700,7359
|
|
20240517,095900,540248015,2705,2705,2705,2700,1815
|
|
20240517,095800,535345420,2705,2700,2705,2700,1486
|
|
20240517,095700,531333145,2705,2705,2705,2700,2225
|
|
20240517,095600,525317005,2705,2700,2705,2700,2453
|
|
20240517,095500,518683150,2700,2700,2710,2700,4267
|
|
20240517,095400,507144470,2705,2705,2705,2700,7665
|
|
20240517,095300,486431000,2705,2710,2710,2705,8284
|
|
20240517,095200,464020965,2710,2705,2710,2705,15006
|
|
20240517,095100,423426810,2710,2715,2715,2705,35507
|
|
20240517,095000,327212275,2710,2715,2715,2710,2225
|
|
20240517,094900,321177920,2715,2710,2715,2710,2499
|
|
20240517,094800,314401125,2710,2715,2715,2710,5675
|
|
20240517,094700,299020025,2715,2715,2715,2710,4192
|
|
20240517,094600,287650275,2715,2715,2715,2710,2487
|
|
20240517,094500,280899755,2715,2715,2715,2710,4410
|
|
20240517,094400,268939560,2715,2715,2715,2710,2625
|
|
20240517,094300,261822505,2715,2715,2715,2710,1243
|
|
20240517,094200,258450930,2715,2715,2715,2710,2045
|
|
20240517,094100,252906190,2720,2715,2720,2710,4775
|
|
20240517,094000,239943960,2715,2720,2720,2710,9381
|
|
20240517,093900,214472675,2720,2725,2725,2720,660
|
|
20240517,093800,212676970,2720,2720,2725,2720,2808
|
|
20240517,093700,205039185,2720,2720,2720,2715,1688
|
|
20240517,093600,200455620,2720,2730,2730,2715,7185
|
|
20240517,093500,180903380,2730,2730,2730,2725,1386
|
|
20240517,093400,177124745,2730,2735,2735,2725,4671
|
|
20240517,093300,164377810,2740,2740,2740,2740,1046
|
|
20240517,093200,161511770,2735,2735,2735,2735,17
|
|
20240517,093100,161465275,2740,2745,2745,2735,1853
|
|
20240517,093000,156389990,2745,2740,2745,2740,180
|
|
20240517,092900,155896270,2745,2740,2745,2735,685
|
|
20240517,092800,154022665,2735,2740,2740,2735,1185
|
|
20240517,092700,150781665,2740,2740,2740,2735,2528
|
|
20240517,092600,143854950,2735,2735,2735,2735,574
|
|
20240517,092500,142285060,2735,2735,2735,2730,2565
|
|
20240517,092400,135279525,2740,2735,2740,2735,555
|
|
20240517,092300,133760875,2735,2740,2740,2735,2304
|
|
20240517,092200,127454415,2740,2740,2740,2740,375
|
|
20240517,092100,126426915,2735,2740,2740,2735,1222
|
|
20240517,092000,123084740,2740,2740,2740,2735,189
|
|
20240517,091900,122567380,2740,2740,2740,2730,367
|
|
20240517,091800,121565450,2730,2745,2745,2730,2889
|
|
20240517,091700,113675880,2730,2745,2745,2730,3743
|
|
20240517,091600,103449290,2745,2745,2745,2735,2968
|
|
20240517,091500,95309235,2745,2750,2750,2745,1389
|
|
20240517,091400,91495425,2750,2755,2755,2750,1142
|
|
20240517,091300,88354765,2755,2750,2755,2750,3842
|
|
20240517,091200,77785330,2750,2755,2755,2750,95
|
|
20240517,091100,77523860,2750,2755,2760,2750,1256
|
|
20240517,091000,74066580,2760,2755,2760,2750,1046
|
|
20240517,090900,71186200,2755,2745,2760,2745,577
|
|
20240517,090800,69594780,2760,2745,2760,2740,3347
|
|
20240517,090700,60374470,2745,2740,2745,2740,1239
|
|
20240517,090600,56978415,2745,2745,2750,2745,1027
|
|
20240517,090500,54159295,2750,2745,2750,2745,540
|
|
20240517,090400,52676650,2745,2745,2745,2745,1181
|
|
20240517,090300,49434805,2745,2740,2745,2740,1723
|
|
20240517,090200,44713195,2750,2740,2750,2740,1040
|
|
20240517,090100,41858585,2745,2740,2745,2740,1691
|
|
20240517,090000,37224940,2740,2740,2740,2705,13663
|