661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,195800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,195700,2240794350,2770,2770,2770,2770,0
|
|
20240521,195600,2240794350,2770,2770,2770,2770,0
|
|
20240521,195500,2240794350,2770,2770,2770,2770,0
|
|
20240521,195400,2240794350,2770,2770,2770,2770,0
|
|
20240521,195300,2240794350,2770,2770,2770,2770,0
|
|
20240521,195200,2240794350,2770,2770,2770,2770,0
|
|
20240521,195100,2240794350,2770,2770,2770,2770,0
|
|
20240521,195000,2240794350,2770,2770,2770,2770,0
|
|
20240521,194900,2240794350,2770,2770,2770,2770,0
|
|
20240521,194800,2240794350,2770,2770,2770,2770,0
|
|
20240521,194700,2240794350,2770,2770,2770,2770,0
|
|
20240521,194600,2240794350,2770,2770,2770,2770,0
|
|
20240521,194500,2240794350,2770,2770,2770,2770,0
|
|
20240521,194400,2240794350,2770,2770,2770,2770,0
|
|
20240521,194300,2240794350,2770,2770,2770,2770,0
|
|
20240521,194200,2240794350,2770,2770,2770,2770,0
|
|
20240521,194100,2240794350,2770,2770,2770,2770,0
|
|
20240521,194000,2240794350,2770,2770,2770,2770,0
|
|
20240521,193900,2240794350,2770,2770,2770,2770,0
|
|
20240521,193800,2240794350,2770,2770,2770,2770,0
|
|
20240521,193700,2240794350,2770,2770,2770,2770,0
|
|
20240521,193600,2240794350,2770,2770,2770,2770,0
|
|
20240521,193500,2240794350,2770,2770,2770,2770,0
|
|
20240521,193400,2240794350,2770,2770,2770,2770,0
|
|
20240521,193300,2240794350,2770,2770,2770,2770,0
|
|
20240521,193200,2240794350,2770,2770,2770,2770,0
|
|
20240521,193100,2240794350,2770,2770,2770,2770,0
|
|
20240521,193000,2240794350,2770,2770,2770,2770,0
|
|
20240521,192900,2240794350,2770,2770,2770,2770,0
|
|
20240521,192800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,192700,2240794350,2770,2770,2770,2770,0
|
|
20240521,192600,2240794350,2770,2770,2770,2770,0
|
|
20240521,192500,2240794350,2770,2770,2770,2770,0
|
|
20240521,192400,2240794350,2770,2770,2770,2770,0
|
|
20240521,192300,2240794350,2770,2770,2770,2770,0
|
|
20240521,192200,2240794350,2770,2770,2770,2770,0
|
|
20240521,192100,2240794350,2770,2770,2770,2770,0
|
|
20240521,192000,2240794350,2770,2770,2770,2770,0
|
|
20240521,191900,2240794350,2770,2770,2770,2770,0
|
|
20240521,191800,2240794350,2770,2770,2770,2770,0
|
|
20240521,191700,2240794350,2770,2770,2770,2770,0
|
|
20240521,191600,2240794350,2770,2770,2770,2770,0
|
|
20240521,191500,2240794350,2770,2770,2770,2770,0
|
|
20240521,191400,2240794350,2770,2770,2770,2770,0
|
|
20240521,191300,2240794350,2770,2770,2770,2770,0
|
|
20240521,191200,2240794350,2770,2770,2770,2770,0
|
|
20240521,191100,2240794350,2770,2770,2770,2770,0
|
|
20240521,191000,2240794350,2770,2770,2770,2770,0
|
|
20240521,190900,2240794350,2770,2770,2770,2770,0
|
|
20240521,190800,2240794350,2770,2770,2770,2770,0
|
|
20240521,190700,2240794350,2770,2770,2770,2770,0
|
|
20240521,190600,2240794350,2770,2770,2770,2770,0
|
|
20240521,190500,2240794350,2770,2770,2770,2770,0
|
|
20240521,190400,2240794350,2770,2770,2770,2770,0
|
|
20240521,190300,2240794350,2770,2770,2770,2770,0
|
|
20240521,190200,2240794350,2770,2770,2770,2770,0
|
|
20240521,190100,2240794350,2770,2770,2770,2770,0
|
|
20240521,190000,2240794350,2770,2770,2770,2770,0
|
|
20240521,185900,2240794350,2770,2770,2770,2770,0
|
|
20240521,185800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,185700,2240794350,2770,2770,2770,2770,0
|
|
20240521,185600,2240794350,2770,2770,2770,2770,0
|
|
20240521,185500,2240794350,2770,2770,2770,2770,0
|
|
20240521,185400,2240794350,2770,2770,2770,2770,0
|
|
20240521,185300,2240794350,2770,2770,2770,2770,0
|
|
20240521,185200,2240794350,2770,2770,2770,2770,0
|
|
20240521,185100,2240794350,2770,2770,2770,2770,0
|
|
20240521,185000,2240794350,2770,2770,2770,2770,0
|
|
20240521,184900,2240794350,2770,2770,2770,2770,0
|
|
20240521,184800,2240794350,2770,2770,2770,2770,0
|
|
20240521,184700,2240794350,2770,2770,2770,2770,0
|
|
20240521,184600,2240794350,2770,2770,2770,2770,0
|
|
20240521,184500,2240794350,2770,2770,2770,2770,0
|
|
20240521,184400,2240794350,2770,2770,2770,2770,0
|
|
20240521,184300,2240794350,2770,2770,2770,2770,0
|
|
20240521,184200,2240794350,2770,2770,2770,2770,0
|
|
20240521,184100,2240794350,2770,2770,2770,2770,0
|
|
20240521,184000,2240794350,2770,2770,2770,2770,0
|
|
20240521,183900,2240794350,2770,2770,2770,2770,0
|
|
20240521,183800,2240794350,2770,2770,2770,2770,0
|
|
20240521,183700,2240794350,2770,2770,2770,2770,0
|
|
20240521,183600,2240794350,2770,2770,2770,2770,0
|
|
20240521,183500,2240794350,2770,2770,2770,2770,0
|
|
20240521,183400,2240794350,2770,2770,2770,2770,0
|
|
20240521,183300,2240794350,2770,2770,2770,2770,0
|
|
20240521,183200,2240794350,2770,2770,2770,2770,0
|
|
20240521,183100,2240794350,2770,2770,2770,2770,0
|
|
20240521,183000,2240794350,2770,2770,2770,2770,0
|
|
20240521,182900,2240794350,2770,2770,2770,2770,0
|
|
20240521,182800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,182700,2240794350,2770,2770,2770,2770,0
|
|
20240521,182600,2240794350,2770,2770,2770,2770,0
|
|
20240521,182500,2240794350,2770,2770,2770,2770,0
|
|
20240521,182400,2240794350,2770,2770,2770,2770,0
|
|
20240521,182300,2240794350,2770,2770,2770,2770,0
|
|
20240521,182200,2240794350,2770,2770,2770,2770,0
|
|
20240521,182100,2240794350,2770,2770,2770,2770,0
|
|
20240521,182000,2240794350,2770,2770,2770,2770,0
|
|
20240521,181900,2240794350,2770,2770,2770,2770,0
|
|
20240521,181800,2240794350,2770,2770,2770,2770,0
|
|
20240521,181700,2240794350,2770,2770,2770,2770,0
|
|
20240521,181600,2240794350,2770,2770,2770,2770,0
|
|
20240521,181500,2240794350,2770,2770,2770,2770,0
|
|
20240521,181400,2240794350,2770,2770,2770,2770,0
|
|
20240521,181300,2240794350,2770,2770,2770,2770,0
|
|
20240521,181200,2240794350,2770,2770,2770,2770,0
|
|
20240521,181100,2240794350,2770,2770,2770,2770,0
|
|
20240521,181000,2240794350,2770,2770,2770,2770,0
|
|
20240521,180900,2240794350,2770,2770,2770,2770,0
|
|
20240521,180800,2240794350,2770,2770,2770,2770,0
|
|
20240521,180700,2240794350,2770,2770,2770,2770,0
|
|
20240521,180600,2240794350,2770,2770,2770,2770,0
|
|
20240521,180500,2240794350,2770,2770,2770,2770,0
|
|
20240521,180400,2240794350,2770,2770,2770,2770,0
|
|
20240521,180300,2240794350,2770,2770,2770,2770,0
|
|
20240521,180200,2240794350,2770,2770,2770,2770,0
|
|
20240521,180100,2240794350,2770,2770,2770,2770,0
|
|
20240521,180000,2240794350,2770,2770,2770,2770,0
|
|
20240521,175900,2240794350,2770,2770,2770,2770,0
|
|
20240521,175800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,175700,2240794350,2770,2770,2770,2770,0
|
|
20240521,175600,2240794350,2770,2770,2770,2770,0
|
|
20240521,175500,2240794350,2770,2770,2770,2770,0
|
|
20240521,175400,2240794350,2770,2770,2770,2770,0
|
|
20240521,175300,2240794350,2770,2770,2770,2770,0
|
|
20240521,175200,2240794350,2770,2770,2770,2770,0
|
|
20240521,175100,2240794350,2770,2770,2770,2770,0
|
|
20240521,175000,2240794350,2770,2770,2770,2770,0
|
|
20240521,174900,2240794350,2770,2770,2770,2770,0
|
|
20240521,174800,2240794350,2770,2770,2770,2770,0
|
|
20240521,174700,2240794350,2770,2770,2770,2770,0
|
|
20240521,174600,2240794350,2770,2770,2770,2770,0
|
|
20240521,174500,2240794350,2770,2770,2770,2770,0
|
|
20240521,174400,2240794350,2770,2770,2770,2770,0
|
|
20240521,174300,2240794350,2770,2770,2770,2770,0
|
|
20240521,174200,2240794350,2770,2770,2770,2770,0
|
|
20240521,174100,2240794350,2770,2770,2770,2770,0
|
|
20240521,174000,2240794350,2770,2770,2770,2770,0
|
|
20240521,173900,2240794350,2770,2770,2770,2770,0
|
|
20240521,173800,2240794350,2770,2770,2770,2770,0
|
|
20240521,173700,2240794350,2770,2770,2770,2770,0
|
|
20240521,173600,2240794350,2770,2770,2770,2770,0
|
|
20240521,173500,2240794350,2770,2770,2770,2770,0
|
|
20240521,173400,2240794350,2770,2770,2770,2770,0
|
|
20240521,173300,2240794350,2770,2770,2770,2770,0
|
|
20240521,173200,2240794350,2770,2770,2770,2770,0
|
|
20240521,173100,2240794350,2770,2770,2770,2770,0
|
|
20240521,173000,2240794350,2770,2770,2770,2770,0
|
|
20240521,172900,2240794350,2770,2770,2770,2770,0
|
|
20240521,172800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,172700,2240794350,2770,2770,2770,2770,0
|
|
20240521,172600,2240794350,2770,2770,2770,2770,0
|
|
20240521,172500,2240794350,2770,2770,2770,2770,0
|
|
20240521,172400,2240794350,2770,2770,2770,2770,0
|
|
20240521,172300,2240794350,2770,2770,2770,2770,0
|
|
20240521,172200,2240794350,2770,2770,2770,2770,0
|
|
20240521,172100,2240794350,2770,2770,2770,2770,0
|
|
20240521,172000,2240794350,2770,2770,2770,2770,0
|
|
20240521,171900,2240794350,2770,2770,2770,2770,0
|
|
20240521,171800,2240794350,2770,2770,2770,2770,0
|
|
20240521,171700,2240794350,2770,2770,2770,2770,0
|
|
20240521,171600,2240794350,2770,2770,2770,2770,0
|
|
20240521,171500,2240794350,2770,2770,2770,2770,0
|
|
20240521,171400,2240794350,2770,2770,2770,2770,0
|
|
20240521,171300,2240794350,2770,2770,2770,2770,0
|
|
20240521,171200,2240794350,2770,2770,2770,2770,0
|
|
20240521,171100,2240794350,2770,2770,2770,2770,0
|
|
20240521,171000,2240794350,2770,2770,2770,2770,0
|
|
20240521,170900,2240794350,2770,2770,2770,2770,0
|
|
20240521,170800,2240794350,2770,2770,2770,2770,0
|
|
20240521,170700,2240794350,2770,2770,2770,2770,0
|
|
20240521,170600,2240794350,2770,2770,2770,2770,0
|
|
20240521,170500,2240794350,2770,2770,2770,2770,0
|
|
20240521,170400,2240794350,2770,2770,2770,2770,0
|
|
20240521,170300,2240794350,2770,2770,2770,2770,0
|
|
20240521,170200,2240794350,2770,2770,2770,2770,0
|
|
20240521,170100,2240794350,2770,2770,2770,2770,0
|
|
20240521,170000,2240794350,2770,2770,2770,2770,0
|
|
20240521,165900,2240794350,2770,2770,2770,2770,0
|
|
20240521,165800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,165700,2240794350,2770,2770,2770,2770,0
|
|
20240521,165600,2240794350,2770,2770,2770,2770,0
|
|
20240521,165500,2240794350,2770,2770,2770,2770,0
|
|
20240521,165400,2240794350,2770,2770,2770,2770,0
|
|
20240521,165300,2240794350,2770,2770,2770,2770,0
|
|
20240521,165200,2240794350,2770,2770,2770,2770,0
|
|
20240521,165100,2240794350,2770,2770,2770,2770,0
|
|
20240521,165000,2240794350,2770,2770,2770,2770,0
|
|
20240521,164900,2240794350,2770,2770,2770,2770,0
|
|
20240521,164800,2240794350,2770,2770,2770,2770,0
|
|
20240521,164700,2240794350,2770,2770,2770,2770,0
|
|
20240521,164600,2240794350,2770,2770,2770,2770,0
|
|
20240521,164500,2240794350,2770,2770,2770,2770,0
|
|
20240521,164400,2240794350,2770,2770,2770,2770,0
|
|
20240521,164300,2240794350,2770,2770,2770,2770,0
|
|
20240521,164200,2240794350,2770,2770,2770,2770,0
|
|
20240521,164100,2240794350,2770,2770,2770,2770,0
|
|
20240521,164000,2240794350,2770,2770,2770,2770,0
|
|
20240521,163900,2240794350,2770,2770,2770,2770,0
|
|
20240521,163800,2240794350,2770,2770,2770,2770,0
|
|
20240521,163700,2240794350,2770,2770,2770,2770,0
|
|
20240521,163600,2240794350,2770,2770,2770,2770,0
|
|
20240521,163500,2240794350,2770,2770,2770,2770,0
|
|
20240521,163400,2240794350,2770,2770,2770,2770,0
|
|
20240521,163300,2240794350,2770,2770,2770,2770,0
|
|
20240521,163200,2240794350,2770,2770,2770,2770,0
|
|
20240521,163100,2240794350,2770,2770,2770,2770,0
|
|
20240521,163000,2240794350,2770,2770,2770,2770,0
|
|
20240521,162900,2240794350,2770,2770,2770,2770,0
|
|
20240521,162800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,162700,2240794350,2770,2770,2770,2770,0
|
|
20240521,162600,2240794350,2770,2770,2770,2770,0
|
|
20240521,162500,2240794350,2770,2770,2770,2770,0
|
|
20240521,162400,2240794350,2770,2770,2770,2770,0
|
|
20240521,162300,2240794350,2770,2770,2770,2770,0
|
|
20240521,162200,2240794350,2770,2770,2770,2770,0
|
|
20240521,162100,2240794350,2770,2770,2770,2770,0
|
|
20240521,162000,2240794350,2770,2770,2770,2770,0
|
|
20240521,161900,2240794350,2770,2770,2770,2770,0
|
|
20240521,161800,2240794350,2770,2770,2770,2770,0
|
|
20240521,161700,2240794350,2770,2770,2770,2770,0
|
|
20240521,161600,2240794350,2770,2770,2770,2770,0
|
|
20240521,161500,2240794350,2770,2770,2770,2770,0
|
|
20240521,161400,2240794350,2770,2770,2770,2770,0
|
|
20240521,161300,2240794350,2770,2770,2770,2770,0
|
|
20240521,161200,2240794350,2770,2770,2770,2770,0
|
|
20240521,161100,2240794350,2770,2770,2770,2770,0
|
|
20240521,161000,2240794350,2770,2770,2770,2770,0
|
|
20240521,160900,2240794350,2770,2770,2770,2770,0
|
|
20240521,160800,2240794350,2770,2770,2770,2770,0
|
|
20240521,160700,2240794350,2770,2770,2770,2770,0
|
|
20240521,160600,2240794350,2770,2770,2770,2770,0
|
|
20240521,160500,2240794350,2770,2770,2770,2770,0
|
|
20240521,160400,2240794350,2770,2770,2770,2770,0
|
|
20240521,160300,2240794350,2770,2770,2770,2770,0
|
|
20240521,160200,2240794350,2770,2770,2770,2770,0
|
|
20240521,160100,2240794350,2770,2770,2770,2770,0
|
|
20240521,160000,2240794350,2770,2770,2770,2770,0
|
|
20240521,155900,2240794350,2770,2770,2770,2770,0
|
|
20240521,155800,2240794350,2770,2770,2770,2770,10244
|
|
20240521,155700,2240794350,2770,2770,2770,2770,0
|
|
20240521,155600,2240794350,2770,2770,2770,2770,0
|
|
20240521,155500,2240794350,2770,2770,2770,2770,0
|
|
20240521,155400,2240794350,2770,2770,2770,2770,0
|
|
20240521,155300,2240794350,2770,2770,2770,2770,0
|
|
20240521,155200,2240794350,2770,2770,2770,2770,0
|
|
20240521,155100,2240794350,2770,2770,2770,2770,0
|
|
20240521,155000,2240794350,2770,2770,2770,2770,0
|
|
20240521,154900,2240794350,2770,2770,2770,2770,0
|
|
20240521,154800,2240794350,2770,2770,2770,2770,0
|
|
20240521,154700,2240794350,2770,2770,2770,2770,0
|
|
20240521,154600,2240794350,2770,2770,2770,2770,0
|
|
20240521,154500,2240794350,2770,2770,2770,2770,0
|
|
20240521,154400,2240794350,2770,2770,2770,2770,0
|
|
20240521,154300,2240794350,2770,2770,2770,2770,0
|
|
20240521,154200,2240794350,2770,2770,2770,2770,0
|
|
20240521,154100,2240794350,2770,2770,2770,2770,0
|
|
20240521,154000,2240794350,2770,2770,2770,2770,0
|
|
20240521,153900,2240794350,2770,2770,2770,2770,0
|
|
20240521,153800,2240794350,2770,2770,2770,2770,0
|
|
20240521,153700,2240794350,2770,2770,2770,2770,0
|
|
20240521,153600,2240794350,2770,2770,2770,2770,0
|
|
20240521,153500,2240794350,2770,2770,2770,2770,0
|
|
20240521,153400,2240794350,2770,2770,2770,2770,0
|
|
20240521,153300,2240794350,2770,2770,2770,2770,0
|
|
20240521,153200,2240794350,2770,2770,2770,2770,0
|
|
20240521,153100,2240794350,2770,2770,2770,2770,0
|
|
20240521,153000,2240794350,2770,2770,2770,2770,10244
|
|
20240521,152900,2212418470,2770,2770,2770,2770,0
|
|
20240521,152800,2212418470,2770,2770,2770,2770,0
|
|
20240521,152700,2212418470,2770,2770,2770,2770,0
|
|
20240521,152600,2212418470,2770,2770,2770,2770,0
|
|
20240521,152500,2212418470,2770,2770,2770,2770,0
|
|
20240521,152400,2212418470,2770,2770,2770,2770,0
|
|
20240521,152300,2212418470,2770,2770,2770,2770,0
|
|
20240521,152200,2212418470,2770,2770,2770,2770,0
|
|
20240521,152100,2212418470,2770,2770,2770,2770,0
|
|
20240521,152000,2212418470,2770,2770,2770,2770,0
|
|
20240521,151900,2212418470,2770,2775,2775,2765,1946
|
|
20240521,151800,2207027720,2775,2775,2775,2765,1531
|
|
20240521,151700,2202786120,2775,2770,2775,2765,10210
|
|
20240521,151600,2174503515,2770,2770,2770,2765,1845
|
|
20240521,151500,2169395140,2770,2765,2770,2765,1285
|
|
20240521,151400,2165836630,2765,2770,2770,2765,1717
|
|
20240521,151300,2161083515,2770,2770,2770,2765,4112
|
|
20240521,151200,2149696460,2770,2770,2770,2765,3596
|
|
20240521,151100,2139736225,2770,2765,2770,2765,5246
|
|
20240521,151000,2125205625,2770,2770,2770,2765,3096
|
|
20240521,150900,2116629720,2770,2770,2770,2765,2586
|
|
20240521,150800,2109472460,2770,2770,2770,2765,499
|
|
20240521,150700,2108090915,2770,2770,2770,2765,660
|
|
20240521,150600,2106263410,2770,2770,2770,2765,458
|
|
20240521,150500,2104994755,2770,2765,2770,2765,757
|
|
20240521,150400,2102899045,2765,2770,2770,2765,3409
|
|
20240521,150300,2093468770,2770,2765,2770,2760,853
|
|
20240521,150200,2091108745,2765,2760,2765,2760,6750
|
|
20240521,150100,2072446875,2765,2765,2765,2760,1852
|
|
20240521,150000,2067333270,2765,2760,2765,2760,4319
|
|
20240521,145900,2055410905,2760,2760,2760,2755,6244
|
|
20240521,145800,2038180980,2760,2760,2765,2755,8038
|
|
20240521,145700,2015998560,2760,2760,2760,2755,1399
|
|
20240521,145600,2012137325,2760,2755,2760,2755,675
|
|
20240521,145500,2010277580,2760,2760,2760,2755,2456
|
|
20240521,145400,2003506900,2755,2755,2760,2755,466
|
|
20240521,145300,2002222015,2760,2765,2765,2755,9546
|
|
20240521,145200,1975875035,2760,2760,2765,2760,186
|
|
20240521,145100,1975361505,2765,2765,2765,2760,973
|
|
20240521,145000,1972674195,2765,2765,2765,2760,330
|
|
20240521,144900,1971762425,2765,2765,2765,2760,840
|
|
20240521,144800,1969440585,2765,2765,2765,2760,217
|
|
20240521,144700,1968840595,2765,2765,2765,2760,215
|
|
20240521,144600,1968246800,2765,2765,2765,2760,1175
|
|
20240521,144500,1964998610,2765,2765,2765,2760,1997
|
|
20240521,144400,1959477600,2765,2760,2765,2760,233
|
|
20240521,144300,1958833365,2765,2765,2765,2760,212
|
|
20240521,144200,1958247865,2765,2765,2765,2760,847
|
|
20240521,144100,1955906600,2765,2765,2765,2760,964
|
|
20240521,144000,1953241820,2765,2755,2765,2755,1243
|
|
20240521,143900,1949811570,2760,2755,2765,2755,91
|
|
20240521,143800,1949560335,2765,2760,2765,2760,2141
|
|
20240521,143700,1943651080,2760,2760,2760,2755,1081
|
|
20240521,143600,1940668200,2760,2760,2760,2755,280
|
|
20240521,143500,1939896155,2760,2760,2760,2755,909
|
|
20240521,143400,1937387430,2760,2760,2760,2755,812
|
|
20240521,143300,1935149280,2760,2760,2760,2755,182
|
|
20240521,143200,1934647635,2760,2760,2760,2755,407
|
|
20240521,143100,1933525015,2760,2760,2765,2760,1880
|
|
20240521,143000,1928336175,2760,2765,2765,2760,1326
|
|
20240521,142900,1924675685,2765,2770,2770,2760,1093
|
|
20240521,142800,1921653640,2770,2765,2770,2760,845
|
|
20240521,142700,1919317880,2765,2765,2765,2765,968
|
|
20240521,142600,1916641360,2770,2765,2770,2760,979
|
|
20240521,142500,1913932940,2765,2765,2770,2765,1007
|
|
20240521,142400,1911147260,2770,2765,2770,2765,976
|
|
20240521,142300,1908448485,2765,2765,2770,2760,1573
|
|
20240521,142200,1904098840,2765,2760,2765,2760,476
|
|
20240521,142100,1902784850,2760,2760,2760,2755,831
|
|
20240521,142000,1900491970,2760,2760,2760,2755,2028
|
|
20240521,141900,1894895380,2760,2760,2765,2755,736
|
|
20240521,141800,1892863995,2765,2760,2765,2755,666
|
|
20240521,141700,1891026505,2760,2765,2765,2760,1076
|
|
20240521,141600,1888056735,2765,2760,2765,2760,727
|
|
20240521,141500,1886049100,2760,2760,2760,2755,977
|
|
20240521,141400,1883353260,2760,2765,2765,2755,1396
|
|
20240521,141300,1879501940,2765,2765,2770,2760,6369
|
|
20240521,141200,1861919120,2770,2770,2770,2765,744
|
|
20240521,141100,1859860865,2770,2760,2770,2760,1668
|
|
20240521,141000,1855251235,2765,2765,2765,2760,1240
|
|
20240521,140900,1851823405,2765,2765,2765,2765,355
|
|
20240521,140800,1850841830,2765,2760,2765,2760,2105
|
|
20240521,140700,1845025415,2765,2765,2770,2760,1304
|
|
20240521,140600,1841420220,2765,2765,2765,2760,1300
|
|
20240521,140500,1837826405,2765,2765,2765,2760,1013
|
|
20240521,140400,1835026140,2765,2770,2770,2765,1886
|
|
20240521,140300,1829807600,2770,2770,2770,2765,2904
|
|
20240521,140200,1821764880,2770,2770,2770,2765,1113
|
|
20240521,140100,1818682555,2770,2765,2770,2765,937
|
|
20240521,140000,1816087760,2770,2770,2770,2765,873
|
|
20240521,135900,1813670375,2770,2770,2770,2765,580
|
|
20240521,135800,1812064455,2770,2770,2770,2765,801
|
|
20240521,135700,1809849625,2760,2765,2770,2760,1255
|
|
20240521,135600,1806379455,2770,2760,2770,2760,1078
|
|
20240521,135500,1803396950,2765,2765,2770,2765,886
|
|
20240521,135400,1800947120,2770,2765,2770,2760,3269
|
|
20240521,135300,1791904280,2770,2770,2770,2765,662
|
|
20240521,135200,1790071220,2770,2765,2770,2765,1004
|
|
20240521,135100,1787290820,2770,2765,2770,2765,1567
|
|
20240521,135000,1782951815,2770,2765,2770,2765,4984
|
|
20240521,134900,1769166145,2770,2770,2770,2770,530
|
|
20240521,134800,1767698045,2770,2775,2775,2770,3234
|
|
20240521,134700,1758730795,2775,2775,2775,2770,6793
|
|
20240521,134600,1739906335,2775,2775,2775,2775,759
|
|
20240521,134500,1737800110,2775,2775,2775,2770,661
|
|
20240521,134400,1735965845,2775,2775,2775,2770,1107
|
|
20240521,134300,1732893995,2770,2775,2775,2770,1009
|
|
20240521,134200,1730096380,2775,2770,2775,2770,882
|
|
20240521,134100,1727649145,2775,2770,2775,2770,1072
|
|
20240521,134000,1724675150,2775,2775,2775,2770,2984
|
|
20240521,133900,1716404555,2775,2770,2775,2770,1683
|
|
20240521,133800,1711734245,2775,2775,2775,2775,953
|
|
20240521,133700,1709089670,2775,2775,2775,2770,744
|
|
20240521,133600,1707025420,2775,2775,2775,2770,1229
|
|
20240521,133500,1703615010,2775,2775,2775,2770,612
|
|
20240521,133400,1701916725,2775,2770,2775,2770,1398
|
|
20240521,133300,1698043625,2770,2775,2775,2770,10993
|
|
20240521,133200,1667592085,2775,2775,2775,2770,2958
|
|
20240521,133100,1659385730,2775,2775,2775,2775,1014
|
|
20240521,133000,1656571880,2775,2775,2775,2775,2813
|
|
20240521,132900,1648765805,2775,2775,2775,2770,1029
|
|
20240521,132800,1645910350,2775,2775,2775,2770,2846
|
|
20240521,132700,1638012800,2775,2775,2775,2775,1509
|
|
20240521,132600,1633825325,2770,2775,2775,2770,1438
|
|
20240521,132500,1629837175,2775,2775,2775,2770,1188
|
|
20240521,132400,1626540545,2775,2775,2775,2775,534
|
|
20240521,132300,1625058695,2775,2770,2775,2770,3034
|
|
20240521,132200,1616650430,2775,2775,2775,2775,1039
|
|
20240521,132100,1613767205,2775,2775,2775,2775,743
|
|
20240521,132000,1611705380,2775,2770,2775,2770,2171
|
|
20240521,131900,1605686155,2775,2775,2775,2775,747
|
|
20240521,131800,1603613230,2775,2770,2775,2770,914
|
|
20240521,131700,1601079535,2775,2775,2775,2775,873
|
|
20240521,131600,1598656960,2775,2770,2775,2770,1198
|
|
20240521,131500,1595333160,2775,2775,2775,2770,1169
|
|
20240521,131400,1592089260,2775,2775,2775,2770,905
|
|
20240521,131300,1589579385,2770,2775,2775,2770,1930
|
|
20240521,131200,1584232015,2770,2775,2775,2765,1412
|
|
20240521,131100,1580316685,2775,2775,2775,2770,3481
|
|
20240521,131000,1570661805,2775,2770,2775,2765,4840
|
|
20240521,130900,1557233990,2770,2775,2775,2765,2008
|
|
20240521,130800,1551671460,2775,2775,2775,2775,436
|
|
20240521,130700,1550461560,2775,2770,2775,2765,2041
|
|
20240521,130600,1544805865,2770,2770,2775,2770,2310
|
|
20240521,130500,1538404035,2775,2775,2775,2775,1109
|
|
20240521,130400,1535326560,2775,2770,2775,2770,737
|
|
20240521,130300,1533281395,2775,2770,2775,2770,13742
|
|
20240521,130200,1495212545,2775,2775,2775,2770,1621
|
|
20240521,130100,1490717345,2775,2775,2775,2770,742
|
|
20240521,130000,1488659310,2775,2775,2775,2775,851
|
|
20240521,125900,1486297785,2770,2775,2775,2770,1761
|
|
20240521,125800,1481415010,2770,2770,2775,2770,1539
|
|
20240521,125700,1477148075,2770,2775,2775,2770,272
|
|
20240521,125600,1476393285,2775,2775,2775,2770,643
|
|
20240521,125500,1474609035,2775,2775,2775,2770,1564
|
|
20240521,125400,1470270070,2775,2775,2775,2770,1108
|
|
20240521,125300,1467195630,2775,2775,2775,2770,994
|
|
20240521,125200,1464438510,2775,2775,2775,2770,5313
|
|
20240521,125100,1449716475,2775,2775,2775,2770,4692
|
|
20240521,125000,1436713690,2775,2770,2775,2770,426
|
|
20240521,124900,1435532705,2770,2775,2775,2770,1533
|
|
20240521,124800,1431282810,2770,2770,2775,2770,1581
|
|
20240521,124700,1426903365,2770,2770,2770,2770,1904
|
|
20240521,124600,1421629285,2775,2770,2775,2765,1696
|
|
20240521,124500,1416932775,2770,2775,2775,2770,794
|
|
20240521,124400,1414730010,2775,2770,2775,2770,4722
|
|
20240521,124300,1401633930,2775,2770,2775,2770,3503
|
|
20240521,124200,1391917085,2775,2775,2775,2770,1995
|
|
20240521,124100,1386381470,2775,2775,2775,2770,1435
|
|
20240521,124000,1382399735,2775,2770,2775,2770,1309
|
|
20240521,123900,1378773155,2770,2775,2775,2770,730
|
|
20240521,123800,1376747585,2775,2770,2775,2765,887
|
|
20240521,123700,1374289900,2770,2770,2770,2765,2518
|
|
20240521,123600,1367315190,2770,2770,2770,2765,1869
|
|
20240521,123500,1362138200,2770,2765,2770,2765,1215
|
|
20240521,123400,1358775085,2770,2770,2770,2765,1138
|
|
20240521,123300,1355623075,2765,2770,2770,2765,963
|
|
20240521,123200,1352956200,2770,2770,2770,2765,2133
|
|
20240521,123100,1347054410,2770,2770,2770,2765,1725
|
|
20240521,123000,1342277045,2770,2765,2770,2765,710
|
|
20240521,122900,1340310520,2765,2765,2770,2760,809
|
|
20240521,122800,1338072230,2770,2770,2770,2760,2630
|
|
20240521,122700,1330797595,2765,2770,2770,2765,619
|
|
20240521,122600,1329084440,2770,2765,2770,2760,2187
|
|
20240521,122500,1323026645,2765,2770,2770,2765,1400
|
|
20240521,122400,1319151200,2770,2765,2770,2765,932
|
|
20240521,122300,1316569820,2770,2770,2770,2760,1665
|
|
20240521,122200,1311957810,2760,2765,2770,2760,1772
|
|
20240521,122100,1307057825,2770,2775,2775,2765,1082
|
|
20240521,122000,1304060390,2770,2775,2775,2770,928
|
|
20240521,121900,1301489240,2770,2770,2775,2765,1045
|
|
20240521,121800,1298594470,2775,2775,2775,2770,1075
|
|
20240521,121700,1295612095,2775,2770,2775,2760,9605
|
|
20240521,121600,1269016080,2770,2770,2770,2765,698
|
|
20240521,121500,1267082635,2770,2770,2775,2770,1645
|
|
20240521,121400,1262525235,2775,2775,2775,2765,5205
|
|
20240521,121300,1248105610,2775,2775,2775,2770,714
|
|
20240521,121200,1246124270,2775,2775,2775,2770,1284
|
|
20240521,121100,1242563305,2775,2770,2775,2770,1008
|
|
20240521,121000,1239766110,2775,2770,2775,2770,1280
|
|
20240521,120900,1236216125,2770,2775,2775,2770,875
|
|
20240521,120800,1233788135,2775,2775,2775,2770,3368
|
|
20240521,120700,1224454245,2775,2775,2775,2770,1903
|
|
20240521,120600,1219173565,2775,2775,2775,2775,1348
|
|
20240521,120500,1215432865,2775,2770,2775,2770,2567
|
|
20240521,120400,1208310455,2775,2775,2775,2770,1931
|
|
20240521,120300,1202952200,2775,2770,2775,2770,3730
|
|
20240521,120200,1192601500,2770,2775,2775,2770,2310
|
|
20240521,120100,1186191885,2775,2775,2775,2770,872
|
|
20240521,120000,1183772970,2775,2770,2775,2770,938
|
|
20240521,115900,1181170275,2775,2770,2775,2770,2120
|
|
20240521,115800,1175294030,2775,2775,2775,2770,1296
|
|
20240521,115700,1171700390,2775,2775,2775,2770,936
|
|
20240521,115600,1169103210,2775,2775,2775,2770,508
|
|
20240521,115500,1167693625,2770,2765,2770,2765,1138
|
|
20240521,115400,1164541590,2770,2770,2770,2765,1610
|
|
20240521,115300,1160081960,2770,2765,2770,2765,923
|
|
20240521,115200,1157525595,2770,2765,2770,2765,1062
|
|
20240521,115100,1154583895,2770,2770,2770,2765,847
|
|
20240521,115000,1152237715,2770,2770,2770,2765,2951
|
|
20240521,114900,1144063595,2770,2770,2770,2765,9251
|
|
20240521,114800,1118438340,2770,2770,2770,2765,2847
|
|
20240521,114700,1110552300,2770,2770,2775,2765,1306
|
|
20240521,114600,1106934080,2775,2770,2775,2765,5721
|
|
20240521,114500,1091087460,2770,2770,2775,2765,1375
|
|
20240521,114400,1087277990,2775,2765,2775,2765,9680
|
|
20240521,114300,1060459120,2770,2760,2770,2760,1602
|
|
20240521,114200,1056033785,2765,2760,2765,2760,3042
|
|
20240521,114100,1047622670,2765,2760,2765,2760,1083
|
|
20240521,114000,1044628325,2765,2765,2765,2760,795
|
|
20240521,113900,1042430165,2765,2765,2765,2760,2553
|
|
20240521,113800,1035372120,2765,2765,2765,2760,1552
|
|
20240521,113700,1031081550,2765,2765,2765,2760,844
|
|
20240521,113600,1028747900,2765,2765,2765,2760,1703
|
|
20240521,113500,1024042405,2765,2765,2765,2760,230
|
|
20240521,113400,1023406535,2765,2760,2765,2755,1967
|
|
20240521,113300,1017976550,2765,2760,2765,2760,952
|
|
20240521,113200,1015348870,2760,2760,2760,2755,1525
|
|
20240521,113100,1011139895,2760,2755,2760,2755,1066
|
|
20240521,113000,1008197885,2760,2755,2760,2755,1693
|
|
20240521,112900,1003525255,2760,2755,2760,2755,6082
|
|
20240521,112800,986742675,2760,2760,2760,2755,781
|
|
20240521,112700,984587315,2755,2760,2760,2755,987
|
|
20240521,112600,981864705,2760,2760,2760,2750,2836
|
|
20240521,112500,974047290,2755,2760,2760,2755,1206
|
|
20240521,112400,970722095,2760,2760,2760,2755,2191
|
|
20240521,112300,964675090,2760,2760,2760,2755,810
|
|
20240521,112200,962439515,2755,2760,2760,2755,754
|
|
20240521,112100,960358575,2760,2755,2760,2755,2212
|
|
20240521,112000,954255895,2760,2755,2760,2750,5811
|
|
20240521,111900,938220775,2755,2755,2755,2750,797
|
|
20240521,111800,936025265,2755,2755,2755,2750,890
|
|
20240521,111700,933573325,2755,2760,2760,2750,4575
|
|
20240521,111600,920967645,2760,2760,2760,2755,1226
|
|
20240521,111500,917584895,2760,2760,2760,2755,4494
|
|
20240521,111400,905181495,2760,2760,2765,2755,3770
|
|
20240521,111300,894776130,2765,2765,2765,2760,1095
|
|
20240521,111200,891748495,2765,2760,2765,2760,1448
|
|
20240521,111100,887747475,2765,2760,2765,2760,725
|
|
20240521,111000,885742915,2765,2765,2765,2760,1707
|
|
20240521,110900,881028070,2765,2760,2765,2760,1693
|
|
20240521,110800,876351070,2765,2765,2765,2760,2379
|
|
20240521,110700,869780575,2765,2770,2770,2765,9258
|
|
20240521,110600,844156945,2770,2770,2770,2765,1743
|
|
20240521,110500,839328850,2770,2770,2775,2765,3743
|
|
20240521,110400,828960355,2770,2770,2775,2765,1939
|
|
20240521,110300,823588335,2775,2775,2775,2765,1900
|
|
20240521,110200,818320795,2770,2760,2775,2760,27916
|
|
20240521,110100,741047795,2765,2765,2765,2765,859
|
|
20240521,110000,738672660,2755,2760,2765,2755,13198
|
|
20240521,105900,702243805,2755,2760,2760,2755,2393
|
|
20240521,105800,695641125,2755,2755,2760,2755,12831
|
|
20240521,105700,660288385,2755,2750,2755,2750,4243
|
|
20240521,105600,648617445,2750,2745,2755,2745,754
|
|
20240521,105500,646543095,2755,2750,2755,2745,3570
|
|
20240521,105400,636725305,2750,2750,2755,2745,649
|
|
20240521,105300,634939680,2755,2750,2755,2745,3729
|
|
20240521,105200,624681070,2745,2750,2750,2745,785
|
|
20240521,105100,622522465,2750,2750,2750,2745,2228
|
|
20240521,105000,616395490,2750,2750,2750,2745,4107
|
|
20240521,104900,605103665,2750,2750,2750,2745,956
|
|
20240521,104800,602474680,2745,2750,2750,2745,888
|
|
20240521,104700,600035480,2750,2745,2750,2745,477
|
|
20240521,104600,598726090,2750,2750,2750,2745,1877
|
|
20240521,104500,593571575,2750,2755,2755,2745,1661
|
|
20240521,104400,589003775,2750,2755,2755,2750,3689
|
|
20240521,104300,578842080,2755,2755,2755,2750,698
|
|
20240521,104200,576919250,2755,2755,2755,2750,819
|
|
20240521,104100,574663220,2750,2750,2755,2750,963
|
|
20240521,104000,572013090,2745,2745,2755,2745,229
|
|
20240521,103900,571383135,2755,2745,2755,2745,745
|
|
20240521,103800,569333860,2755,2755,2755,2745,313
|
|
20240521,103700,568473080,2755,2755,2755,2750,277
|
|
20240521,103600,567710165,2755,2755,2755,2750,610
|
|
20240521,103500,566030680,2750,2750,2750,2745,2410
|
|
20240521,103400,559403190,2750,2750,2750,2745,43
|
|
20240521,103300,559284950,2750,2740,2755,2740,1587
|
|
20240521,103200,554923315,2755,2750,2755,2740,1757
|
|
20240521,103100,550095740,2750,2750,2750,2745,6501
|
|
20240521,103000,532225270,2750,2740,2750,2740,1210
|
|
20240521,102900,528907930,2740,2745,2750,2740,241
|
|
20240521,102800,528245785,2750,2745,2750,2745,294
|
|
20240521,102700,527438125,2750,2745,2750,2745,543
|
|
20240521,102600,525947145,2750,2750,2750,2745,970
|
|
20240521,102500,523279810,2755,2750,2755,2745,3373
|
|
20240521,102400,514019230,2755,2755,2755,2750,5571
|
|
20240521,102300,498698950,2755,2750,2755,2750,461
|
|
20240521,102200,497428975,2755,2755,2755,2750,1593
|
|
20240521,102100,493042275,2755,2755,2755,2750,2942
|
|
20240521,102000,484937250,2755,2755,2755,2750,106
|
|
20240521,101900,484645235,2755,2755,2760,2755,4521
|
|
20240521,101800,472187755,2760,2755,2760,2755,369
|
|
20240521,101700,471169330,2755,2760,2760,2755,391
|
|
20240521,101600,470091040,2760,2755,2760,2755,8797
|
|
20240521,101500,445844685,2755,2750,2755,2750,2288
|
|
20240521,101400,439546440,2750,2750,2750,2745,816
|
|
20240521,101300,437303635,2750,2745,2755,2745,699
|
|
20240521,101200,435380435,2755,2745,2755,2740,12575
|
|
20240521,101100,400814690,2745,2745,2745,2740,417
|
|
20240521,101000,399670040,2745,2745,2745,2740,2009
|
|
20240521,100900,394164810,2745,2750,2750,2740,1832
|
|
20240521,100800,389134305,2750,2750,2750,2740,794
|
|
20240521,100700,386951665,2750,2740,2750,2740,85
|
|
20240521,100600,386718505,2750,2745,2750,2745,639
|
|
20240521,100500,384963945,2750,2745,2750,2740,854
|
|
20240521,100400,382618810,2745,2740,2745,2740,1085
|
|
20240521,100300,379640515,2745,2750,2750,2745,6410
|
|
20240521,100200,362037880,2750,2750,2750,2745,659
|
|
20240521,100100,360226800,2750,2750,2750,2745,390
|
|
20240521,100000,359154315,2750,2755,2755,2745,283
|
|
20240521,095900,358376130,2750,2750,2755,2745,6377
|
|
20240521,095800,340838745,2750,2745,2750,2740,2858
|
|
20240521,095700,332985845,2750,2750,2750,2740,896
|
|
20240521,095600,330524595,2750,2740,2750,2740,8533
|
|
20240521,095500,307110285,2740,2740,2740,2735,514
|
|
20240521,095400,305702090,2740,2740,2740,2735,245
|
|
20240521,095300,305030930,2740,2740,2740,2735,2215
|
|
20240521,095200,298971230,2740,2745,2745,2740,3314
|
|
20240521,095100,289886880,2745,2740,2745,2740,952
|
|
20240521,095000,287274905,2740,2740,2745,2735,797
|
|
20240521,094900,285091255,2740,2745,2745,2740,2952
|
|
20240521,094800,277000775,2745,2740,2745,2740,704
|
|
20240521,094700,275070945,2745,2740,2745,2735,1976
|
|
20240521,094600,269654490,2740,2735,2740,2735,1387
|
|
20240521,094500,265856540,2735,2740,2740,2730,1071
|
|
20240521,094400,262922310,2740,2730,2740,2725,37855
|
|
20240521,094300,159547120,2730,2725,2730,2725,72
|
|
20240521,094200,159350895,2730,2730,2730,2725,81
|
|
20240521,094100,159130145,2730,2730,2730,2725,20
|
|
20240521,094000,159075560,2725,2725,2725,2725,2431
|
|
20240521,093900,152451085,2725,2730,2730,2725,1920
|
|
20240521,093800,147218600,2730,2725,2730,2725,548
|
|
20240521,093700,145722710,2730,2730,2730,2725,539
|
|
20240521,093600,144253215,2725,2725,2730,2725,1704
|
|
20240521,093500,139601460,2730,2725,2730,2725,196
|
|
20240521,093400,139067330,2730,2730,2730,2725,1233
|
|
20240521,093300,135706560,2730,2730,2730,2725,739
|
|
20240521,093200,133690245,2730,2725,2730,2725,771
|
|
20240521,093100,131589245,2730,2715,2730,2715,755
|
|
20240521,093000,129530375,2730,2725,2730,2715,8472
|
|
20240521,092900,106444690,2725,2725,2725,2715,252
|
|
20240521,092800,105759960,2725,2725,2725,2720,136
|
|
20240521,092700,105389510,2725,2720,2725,2720,3020
|
|
20240521,092600,97173190,2720,2720,2720,2715,337
|
|
20240521,092500,96256685,2720,2720,2720,2715,373
|
|
20240521,092400,95243430,2720,2715,2720,2715,408
|
|
20240521,092300,94133805,2720,2715,2720,2715,33
|
|
20240521,092200,94044195,2715,2715,2720,2715,754
|
|
20240521,092100,91996715,2720,2720,2720,2715,790
|
|
20240521,092000,89848050,2720,2715,2720,2715,467
|
|
20240521,091900,88579450,2720,2720,2720,2715,130
|
|
20240521,091800,88225995,2725,2720,2725,2720,1377
|
|
20240521,091700,84478470,2725,2720,2725,2720,136
|
|
20240521,091600,84108540,2725,2725,2725,2720,318
|
|
20240521,091500,83242125,2725,2725,2725,2725,150
|
|
20240521,091400,82833375,2725,2715,2725,2710,1286
|
|
20240521,091300,79337420,2715,2715,2725,2715,2811
|
|
20240521,091200,71704025,2725,2715,2725,2715,2863
|
|
20240521,091100,63926080,2720,2725,2725,2720,637
|
|
20240521,091000,62191980,2725,2720,2725,2720,46
|
|
20240521,090900,62066680,2725,2720,2725,2715,1012
|
|
20240521,090800,59315350,2720,2720,2720,2720,280
|
|
20240521,090700,58553750,2720,2710,2720,2710,609
|
|
20240521,090600,56898935,2720,2715,2720,2710,3710
|
|
20240521,090500,46841265,2720,2720,2720,2715,621
|
|
20240521,090400,45152155,2720,2715,2725,2710,2025
|
|
20240521,090300,39662720,2725,2715,2725,2715,1399
|
|
20240521,090200,35864335,2720,2730,2730,2720,233
|
|
20240521,090100,35228775,2730,2730,2730,2720,90
|
|
20240521,090000,34983085,2730,2730,2730,2720,12835
|