661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,195800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,195700,1687487445,2710,2710,2710,2710,0
|
|
20240522,195600,1687487445,2710,2710,2710,2710,0
|
|
20240522,195500,1687487445,2710,2710,2710,2710,0
|
|
20240522,195400,1687487445,2710,2710,2710,2710,0
|
|
20240522,195300,1687487445,2710,2710,2710,2710,0
|
|
20240522,195200,1687487445,2710,2710,2710,2710,0
|
|
20240522,195100,1687487445,2710,2710,2710,2710,0
|
|
20240522,195000,1687487445,2710,2710,2710,2710,0
|
|
20240522,194900,1687487445,2710,2710,2710,2710,0
|
|
20240522,194800,1687487445,2710,2710,2710,2710,0
|
|
20240522,194700,1687487445,2710,2710,2710,2710,0
|
|
20240522,194600,1687487445,2710,2710,2710,2710,0
|
|
20240522,194500,1687487445,2710,2710,2710,2710,0
|
|
20240522,194400,1687487445,2710,2710,2710,2710,0
|
|
20240522,194300,1687487445,2710,2710,2710,2710,0
|
|
20240522,194200,1687487445,2710,2710,2710,2710,0
|
|
20240522,194100,1687487445,2710,2710,2710,2710,0
|
|
20240522,194000,1687487445,2710,2710,2710,2710,0
|
|
20240522,193900,1687487445,2710,2710,2710,2710,0
|
|
20240522,193800,1687487445,2710,2710,2710,2710,0
|
|
20240522,193700,1687487445,2710,2710,2710,2710,0
|
|
20240522,193600,1687487445,2710,2710,2710,2710,0
|
|
20240522,193500,1687487445,2710,2710,2710,2710,0
|
|
20240522,193400,1687487445,2710,2710,2710,2710,0
|
|
20240522,193300,1687487445,2710,2710,2710,2710,0
|
|
20240522,193200,1687487445,2710,2710,2710,2710,0
|
|
20240522,193100,1687487445,2710,2710,2710,2710,0
|
|
20240522,193000,1687487445,2710,2710,2710,2710,0
|
|
20240522,192900,1687487445,2710,2710,2710,2710,0
|
|
20240522,192800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,192700,1687487445,2710,2710,2710,2710,0
|
|
20240522,192600,1687487445,2710,2710,2710,2710,0
|
|
20240522,192500,1687487445,2710,2710,2710,2710,0
|
|
20240522,192400,1687487445,2710,2710,2710,2710,0
|
|
20240522,192300,1687487445,2710,2710,2710,2710,0
|
|
20240522,192200,1687487445,2710,2710,2710,2710,0
|
|
20240522,192100,1687487445,2710,2710,2710,2710,0
|
|
20240522,192000,1687487445,2710,2710,2710,2710,0
|
|
20240522,191900,1687487445,2710,2710,2710,2710,0
|
|
20240522,191800,1687487445,2710,2710,2710,2710,0
|
|
20240522,191700,1687487445,2710,2710,2710,2710,0
|
|
20240522,191600,1687487445,2710,2710,2710,2710,0
|
|
20240522,191500,1687487445,2710,2710,2710,2710,0
|
|
20240522,191400,1687487445,2710,2710,2710,2710,0
|
|
20240522,191300,1687487445,2710,2710,2710,2710,0
|
|
20240522,191200,1687487445,2710,2710,2710,2710,0
|
|
20240522,191100,1687487445,2710,2710,2710,2710,0
|
|
20240522,191000,1687487445,2710,2710,2710,2710,0
|
|
20240522,190900,1687487445,2710,2710,2710,2710,0
|
|
20240522,190800,1687487445,2710,2710,2710,2710,0
|
|
20240522,190700,1687487445,2710,2710,2710,2710,0
|
|
20240522,190600,1687487445,2710,2710,2710,2710,0
|
|
20240522,190500,1687487445,2710,2710,2710,2710,0
|
|
20240522,190400,1687487445,2710,2710,2710,2710,0
|
|
20240522,190300,1687487445,2710,2710,2710,2710,0
|
|
20240522,190200,1687487445,2710,2710,2710,2710,0
|
|
20240522,190100,1687487445,2710,2710,2710,2710,0
|
|
20240522,190000,1687487445,2710,2710,2710,2710,0
|
|
20240522,185900,1687487445,2710,2710,2710,2710,0
|
|
20240522,185800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,185700,1687487445,2710,2710,2710,2710,0
|
|
20240522,185600,1687487445,2710,2710,2710,2710,0
|
|
20240522,185500,1687487445,2710,2710,2710,2710,0
|
|
20240522,185400,1687487445,2710,2710,2710,2710,0
|
|
20240522,185300,1687487445,2710,2710,2710,2710,0
|
|
20240522,185200,1687487445,2710,2710,2710,2710,0
|
|
20240522,185100,1687487445,2710,2710,2710,2710,0
|
|
20240522,185000,1687487445,2710,2710,2710,2710,0
|
|
20240522,184900,1687487445,2710,2710,2710,2710,0
|
|
20240522,184800,1687487445,2710,2710,2710,2710,0
|
|
20240522,184700,1687487445,2710,2710,2710,2710,0
|
|
20240522,184600,1687487445,2710,2710,2710,2710,0
|
|
20240522,184500,1687487445,2710,2710,2710,2710,0
|
|
20240522,184400,1687487445,2710,2710,2710,2710,0
|
|
20240522,184300,1687487445,2710,2710,2710,2710,0
|
|
20240522,184200,1687487445,2710,2710,2710,2710,0
|
|
20240522,184100,1687487445,2710,2710,2710,2710,0
|
|
20240522,184000,1687487445,2710,2710,2710,2710,0
|
|
20240522,183900,1687487445,2710,2710,2710,2710,0
|
|
20240522,183800,1687487445,2710,2710,2710,2710,0
|
|
20240522,183700,1687487445,2710,2710,2710,2710,0
|
|
20240522,183600,1687487445,2710,2710,2710,2710,0
|
|
20240522,183500,1687487445,2710,2710,2710,2710,0
|
|
20240522,183400,1687487445,2710,2710,2710,2710,0
|
|
20240522,183300,1687487445,2710,2710,2710,2710,0
|
|
20240522,183200,1687487445,2710,2710,2710,2710,0
|
|
20240522,183100,1687487445,2710,2710,2710,2710,0
|
|
20240522,183000,1687487445,2710,2710,2710,2710,0
|
|
20240522,182900,1687487445,2710,2710,2710,2710,0
|
|
20240522,182800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,182700,1687487445,2710,2710,2710,2710,0
|
|
20240522,182600,1687487445,2710,2710,2710,2710,0
|
|
20240522,182500,1687487445,2710,2710,2710,2710,0
|
|
20240522,182400,1687487445,2710,2710,2710,2710,0
|
|
20240522,182300,1687487445,2710,2710,2710,2710,0
|
|
20240522,182200,1687487445,2710,2710,2710,2710,0
|
|
20240522,182100,1687487445,2710,2710,2710,2710,0
|
|
20240522,182000,1687487445,2710,2710,2710,2710,0
|
|
20240522,181900,1687487445,2710,2710,2710,2710,0
|
|
20240522,181800,1687487445,2710,2710,2710,2710,0
|
|
20240522,181700,1687487445,2710,2710,2710,2710,0
|
|
20240522,181600,1687487445,2710,2710,2710,2710,0
|
|
20240522,181500,1687487445,2710,2710,2710,2710,0
|
|
20240522,181400,1687487445,2710,2710,2710,2710,0
|
|
20240522,181300,1687487445,2710,2710,2710,2710,0
|
|
20240522,181200,1687487445,2710,2710,2710,2710,0
|
|
20240522,181100,1687487445,2710,2710,2710,2710,0
|
|
20240522,181000,1687487445,2710,2710,2710,2710,0
|
|
20240522,180900,1687487445,2710,2710,2710,2710,0
|
|
20240522,180800,1687487445,2710,2710,2710,2710,0
|
|
20240522,180700,1687487445,2710,2710,2710,2710,0
|
|
20240522,180600,1687487445,2710,2710,2710,2710,0
|
|
20240522,180500,1687487445,2710,2710,2710,2710,0
|
|
20240522,180400,1687487445,2710,2710,2710,2710,0
|
|
20240522,180300,1687487445,2710,2710,2710,2710,0
|
|
20240522,180200,1687487445,2710,2710,2710,2710,0
|
|
20240522,180100,1687487445,2710,2710,2710,2710,0
|
|
20240522,180000,1687487445,2710,2710,2710,2710,0
|
|
20240522,175900,1687487445,2710,2710,2710,2710,0
|
|
20240522,175800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,175700,1687487445,2710,2710,2710,2710,0
|
|
20240522,175600,1687487445,2710,2710,2710,2710,0
|
|
20240522,175500,1687487445,2710,2710,2710,2710,0
|
|
20240522,175400,1687487445,2710,2710,2710,2710,0
|
|
20240522,175300,1687487445,2710,2710,2710,2710,0
|
|
20240522,175200,1687487445,2710,2710,2710,2710,0
|
|
20240522,175100,1687487445,2710,2710,2710,2710,0
|
|
20240522,175000,1687487445,2710,2710,2710,2710,0
|
|
20240522,174900,1687487445,2710,2710,2710,2710,0
|
|
20240522,174800,1687487445,2710,2710,2710,2710,0
|
|
20240522,174700,1687487445,2710,2710,2710,2710,0
|
|
20240522,174600,1687487445,2710,2710,2710,2710,0
|
|
20240522,174500,1687487445,2710,2710,2710,2710,0
|
|
20240522,174400,1687487445,2710,2710,2710,2710,0
|
|
20240522,174300,1687487445,2710,2710,2710,2710,0
|
|
20240522,174200,1687487445,2710,2710,2710,2710,0
|
|
20240522,174100,1687487445,2710,2710,2710,2710,0
|
|
20240522,174000,1687487445,2710,2710,2710,2710,0
|
|
20240522,173900,1687487445,2710,2710,2710,2710,0
|
|
20240522,173800,1687487445,2710,2710,2710,2710,0
|
|
20240522,173700,1687487445,2710,2710,2710,2710,0
|
|
20240522,173600,1687487445,2710,2710,2710,2710,0
|
|
20240522,173500,1687487445,2710,2710,2710,2710,0
|
|
20240522,173400,1687487445,2710,2710,2710,2710,0
|
|
20240522,173300,1687487445,2710,2710,2710,2710,0
|
|
20240522,173200,1687487445,2710,2710,2710,2710,0
|
|
20240522,173100,1687487445,2710,2710,2710,2710,0
|
|
20240522,173000,1687487445,2710,2710,2710,2710,0
|
|
20240522,172900,1687487445,2710,2710,2710,2710,0
|
|
20240522,172800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,172700,1687487445,2710,2710,2710,2710,0
|
|
20240522,172600,1687487445,2710,2710,2710,2710,0
|
|
20240522,172500,1687487445,2710,2710,2710,2710,0
|
|
20240522,172400,1687487445,2710,2710,2710,2710,0
|
|
20240522,172300,1687487445,2710,2710,2710,2710,0
|
|
20240522,172200,1687487445,2710,2710,2710,2710,0
|
|
20240522,172100,1687487445,2710,2710,2710,2710,0
|
|
20240522,172000,1687487445,2710,2710,2710,2710,0
|
|
20240522,171900,1687487445,2710,2710,2710,2710,0
|
|
20240522,171800,1687487445,2710,2710,2710,2710,0
|
|
20240522,171700,1687487445,2710,2710,2710,2710,0
|
|
20240522,171600,1687487445,2710,2710,2710,2710,0
|
|
20240522,171500,1687487445,2710,2710,2710,2710,0
|
|
20240522,171400,1687487445,2710,2710,2710,2710,0
|
|
20240522,171300,1687487445,2710,2710,2710,2710,0
|
|
20240522,171200,1687487445,2710,2710,2710,2710,0
|
|
20240522,171100,1687487445,2710,2710,2710,2710,0
|
|
20240522,171000,1687487445,2710,2710,2710,2710,0
|
|
20240522,170900,1687487445,2710,2710,2710,2710,0
|
|
20240522,170800,1687487445,2710,2710,2710,2710,0
|
|
20240522,170700,1687487445,2710,2710,2710,2710,0
|
|
20240522,170600,1687487445,2710,2710,2710,2710,0
|
|
20240522,170500,1687487445,2710,2710,2710,2710,0
|
|
20240522,170400,1687487445,2710,2710,2710,2710,0
|
|
20240522,170300,1687487445,2710,2710,2710,2710,0
|
|
20240522,170200,1687487445,2710,2710,2710,2710,0
|
|
20240522,170100,1687487445,2710,2710,2710,2710,0
|
|
20240522,170000,1687487445,2710,2710,2710,2710,0
|
|
20240522,165900,1687487445,2710,2710,2710,2710,0
|
|
20240522,165800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,165700,1687487445,2710,2710,2710,2710,0
|
|
20240522,165600,1687487445,2710,2710,2710,2710,0
|
|
20240522,165500,1687487445,2710,2710,2710,2710,0
|
|
20240522,165400,1687487445,2710,2710,2710,2710,0
|
|
20240522,165300,1687487445,2710,2710,2710,2710,0
|
|
20240522,165200,1687487445,2710,2710,2710,2710,0
|
|
20240522,165100,1687487445,2710,2710,2710,2710,0
|
|
20240522,165000,1687487445,2710,2710,2710,2710,0
|
|
20240522,164900,1687487445,2710,2710,2710,2710,0
|
|
20240522,164800,1687487445,2710,2710,2710,2710,0
|
|
20240522,164700,1687487445,2710,2710,2710,2710,0
|
|
20240522,164600,1687487445,2710,2710,2710,2710,0
|
|
20240522,164500,1687487445,2710,2710,2710,2710,0
|
|
20240522,164400,1687487445,2710,2710,2710,2710,0
|
|
20240522,164300,1687487445,2710,2710,2710,2710,0
|
|
20240522,164200,1687487445,2710,2710,2710,2710,0
|
|
20240522,164100,1687487445,2710,2710,2710,2710,0
|
|
20240522,164000,1687487445,2710,2710,2710,2710,0
|
|
20240522,163900,1687487445,2710,2710,2710,2710,0
|
|
20240522,163800,1687487445,2710,2710,2710,2710,0
|
|
20240522,163700,1687487445,2710,2710,2710,2710,0
|
|
20240522,163600,1687487445,2710,2710,2710,2710,0
|
|
20240522,163500,1687487445,2710,2710,2710,2710,0
|
|
20240522,163400,1687487445,2710,2710,2710,2710,0
|
|
20240522,163300,1687487445,2710,2710,2710,2710,0
|
|
20240522,163200,1687487445,2710,2710,2710,2710,0
|
|
20240522,163100,1687487445,2710,2710,2710,2710,0
|
|
20240522,163000,1687487445,2710,2710,2710,2710,0
|
|
20240522,162900,1687487445,2710,2710,2710,2710,0
|
|
20240522,162800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,162700,1687487445,2710,2710,2710,2710,0
|
|
20240522,162600,1687487445,2710,2710,2710,2710,0
|
|
20240522,162500,1687487445,2710,2710,2710,2710,0
|
|
20240522,162400,1687487445,2710,2710,2710,2710,0
|
|
20240522,162300,1687487445,2710,2710,2710,2710,0
|
|
20240522,162200,1687487445,2710,2710,2710,2710,0
|
|
20240522,162100,1687487445,2710,2710,2710,2710,0
|
|
20240522,162000,1687487445,2710,2710,2710,2710,0
|
|
20240522,161900,1687487445,2710,2710,2710,2710,0
|
|
20240522,161800,1687487445,2710,2710,2710,2710,0
|
|
20240522,161700,1687487445,2710,2710,2710,2710,0
|
|
20240522,161600,1687487445,2710,2710,2710,2710,0
|
|
20240522,161500,1687487445,2710,2710,2710,2710,0
|
|
20240522,161400,1687487445,2710,2710,2710,2710,0
|
|
20240522,161300,1687487445,2710,2710,2710,2710,0
|
|
20240522,161200,1687487445,2710,2710,2710,2710,0
|
|
20240522,161100,1687487445,2710,2710,2710,2710,0
|
|
20240522,161000,1687487445,2710,2710,2710,2710,0
|
|
20240522,160900,1687487445,2710,2710,2710,2710,0
|
|
20240522,160800,1687487445,2710,2710,2710,2710,0
|
|
20240522,160700,1687487445,2710,2710,2710,2710,0
|
|
20240522,160600,1687487445,2710,2710,2710,2710,0
|
|
20240522,160500,1687487445,2710,2710,2710,2710,0
|
|
20240522,160400,1687487445,2710,2710,2710,2710,0
|
|
20240522,160300,1687487445,2710,2710,2710,2710,0
|
|
20240522,160200,1687487445,2710,2710,2710,2710,0
|
|
20240522,160100,1687487445,2710,2710,2710,2710,0
|
|
20240522,160000,1687487445,2710,2710,2710,2710,0
|
|
20240522,155900,1687487445,2710,2710,2710,2710,0
|
|
20240522,155800,1687487445,2710,2710,2710,2710,9482
|
|
20240522,155700,1687487445,2710,2710,2710,2710,0
|
|
20240522,155600,1687487445,2710,2710,2710,2710,0
|
|
20240522,155500,1687487445,2710,2710,2710,2710,0
|
|
20240522,155400,1687487445,2710,2710,2710,2710,0
|
|
20240522,155300,1687487445,2710,2710,2710,2710,0
|
|
20240522,155200,1687487445,2710,2710,2710,2710,0
|
|
20240522,155100,1687487445,2710,2710,2710,2710,0
|
|
20240522,155000,1687487445,2710,2710,2710,2710,0
|
|
20240522,154900,1687487445,2710,2710,2710,2710,0
|
|
20240522,154800,1687487445,2710,2710,2710,2710,0
|
|
20240522,154700,1687487445,2710,2710,2710,2710,0
|
|
20240522,154600,1687487445,2710,2710,2710,2710,0
|
|
20240522,154500,1687487445,2710,2710,2710,2710,0
|
|
20240522,154400,1687487445,2710,2710,2710,2710,0
|
|
20240522,154300,1687487445,2710,2710,2710,2710,0
|
|
20240522,154200,1687487445,2710,2710,2710,2710,0
|
|
20240522,154100,1687487445,2710,2710,2710,2710,0
|
|
20240522,154000,1687487445,2710,2710,2710,2710,0
|
|
20240522,153900,1687487445,2710,2710,2710,2710,0
|
|
20240522,153800,1687487445,2710,2710,2710,2710,0
|
|
20240522,153700,1687487445,2710,2710,2710,2710,0
|
|
20240522,153600,1687487445,2710,2710,2710,2710,0
|
|
20240522,153500,1687487445,2710,2710,2710,2710,0
|
|
20240522,153400,1687487445,2710,2710,2710,2710,0
|
|
20240522,153300,1687487445,2710,2710,2710,2710,0
|
|
20240522,153200,1687487445,2710,2710,2710,2710,0
|
|
20240522,153100,1687487445,2710,2710,2710,2710,0
|
|
20240522,153000,1687487445,2710,2710,2710,2710,9482
|
|
20240522,152900,1661791225,2710,2710,2710,2710,0
|
|
20240522,152800,1661791225,2710,2710,2710,2710,0
|
|
20240522,152700,1661791225,2710,2710,2710,2710,0
|
|
20240522,152600,1661791225,2710,2710,2710,2710,0
|
|
20240522,152500,1661791225,2710,2710,2710,2710,0
|
|
20240522,152400,1661791225,2710,2710,2710,2710,0
|
|
20240522,152300,1661791225,2710,2710,2710,2710,0
|
|
20240522,152200,1661791225,2710,2710,2710,2710,0
|
|
20240522,152100,1661791225,2710,2710,2710,2710,0
|
|
20240522,152000,1661791225,2710,2710,2710,2710,0
|
|
20240522,151900,1661791225,2710,2705,2710,2705,942
|
|
20240522,151800,1659242740,2705,2715,2715,2700,55507
|
|
20240522,151700,1509108510,2715,2715,2715,2710,973
|
|
20240522,151600,1506466885,2715,2715,2720,2710,5491
|
|
20240522,151500,1491565895,2720,2720,2720,2715,1340
|
|
20240522,151400,1487921105,2720,2715,2720,2710,5475
|
|
20240522,151300,1473068985,2715,2715,2720,2715,6467
|
|
20240522,151200,1455511055,2715,2715,2720,2710,2275
|
|
20240522,151100,1449333970,2715,2720,2720,2715,405
|
|
20240522,151000,1448234020,2720,2715,2720,2715,2072
|
|
20240522,150900,1442607025,2715,2720,2720,2710,848
|
|
20240522,150800,1440306000,2715,2720,2720,2715,257
|
|
20240522,150700,1439606970,2720,2720,2720,2715,641
|
|
20240522,150600,1437864845,2720,2720,2720,2715,983
|
|
20240522,150500,1435194315,2715,2715,2715,2710,3818
|
|
20240522,150400,1424835445,2715,2715,2715,2710,1547
|
|
20240522,150300,1420635350,2715,2715,2715,2710,510
|
|
20240522,150200,1419250710,2715,2715,2715,2715,756
|
|
20240522,150100,1417198170,2720,2715,2720,2710,893
|
|
20240522,150000,1414773250,2720,2725,2725,2715,8888
|
|
20240522,145900,1390638265,2720,2720,2720,2715,1811
|
|
20240522,145800,1385712530,2720,2725,2725,2715,1758
|
|
20240522,145700,1380935240,2725,2730,2730,2725,80
|
|
20240522,145600,1380717230,2730,2720,2730,2715,4901
|
|
20240522,145500,1367384270,2720,2720,2720,2715,497
|
|
20240522,145400,1366032440,2720,2715,2720,2715,87
|
|
20240522,145300,1365795805,2720,2715,2720,2715,6365
|
|
20240522,145200,1348491505,2720,2720,2720,2715,439
|
|
20240522,145100,1347297435,2720,2715,2720,2715,5476
|
|
20240522,145000,1332402980,2720,2715,2720,2715,288
|
|
20240522,144900,1331619630,2720,2720,2720,2720,367
|
|
20240522,144800,1330621390,2715,2720,2720,2715,175
|
|
20240522,144700,1330145900,2720,2720,2720,2715,347
|
|
20240522,144600,1329202065,2720,2720,2720,2715,288
|
|
20240522,144500,1328418715,2720,2720,2720,2720,5506
|
|
20240522,144400,1313442395,2715,2720,2720,2715,4913
|
|
20240522,144300,1300081915,2720,2720,2720,2715,586
|
|
20240522,144200,1298488005,2715,2715,2720,2715,157
|
|
20240522,144100,1298061475,2720,2730,2730,2715,10482
|
|
20240522,144000,1269582315,2730,2725,2730,2725,415
|
|
20240522,143900,1268451375,2725,2720,2725,2720,58
|
|
20240522,143800,1268293330,2720,2720,2725,2720,887
|
|
20240522,143700,1265878720,2725,2725,2725,2725,59
|
|
20240522,143600,1265717945,2725,2725,2725,2720,343
|
|
20240522,143500,1264783280,2720,2725,2725,2720,333
|
|
20240522,143400,1263875865,2725,2720,2725,2715,8557
|
|
20240522,143300,1240635790,2725,2725,2725,2725,762
|
|
20240522,143200,1238559340,2725,2725,2725,2720,1771
|
|
20240522,143100,1233738480,2725,2725,2725,2720,76
|
|
20240522,143000,1233531385,2725,2720,2725,2720,461
|
|
20240522,142900,1232275410,2720,2720,2730,2720,641
|
|
20240522,142800,1230529075,2720,2725,2725,2720,517
|
|
20240522,142700,1229122525,2725,2725,2725,2720,2921
|
|
20240522,142600,1221168210,2720,2715,2725,2715,3559
|
|
20240522,142500,1211487770,2720,2715,2720,2715,108
|
|
20240522,142400,1211194025,2720,2720,2720,2715,387
|
|
20240522,142300,1210141645,2720,2720,2720,2715,289
|
|
20240522,142200,1209355590,2715,2715,2720,2715,227
|
|
20240522,142100,1208738910,2720,2720,2720,2715,337
|
|
20240522,142000,1207822280,2720,2720,2720,2715,873
|
|
20240522,141900,1205451745,2720,2720,2720,2715,1575
|
|
20240522,141800,1201173005,2720,2715,2720,2715,1248
|
|
20240522,141700,1197778470,2720,2720,2720,2715,173
|
|
20240522,141600,1197307925,2720,2720,2720,2715,1494
|
|
20240522,141500,1193249995,2715,2720,2720,2715,295
|
|
20240522,141400,1192447670,2720,2715,2720,2715,214
|
|
20240522,141300,1191866355,2720,2720,2720,2715,942
|
|
20240522,141200,1189304130,2715,2715,2720,2715,306
|
|
20240522,141100,1188471935,2715,2715,2720,2715,1285
|
|
20240522,141000,1184981885,2715,2720,2720,2715,1068
|
|
20240522,140900,1182080590,2715,2715,2720,2715,450
|
|
20240522,140800,1180857690,2715,2715,2720,2715,861
|
|
20240522,140700,1178518775,2720,2715,2720,2715,539
|
|
20240522,140600,1177053715,2715,2710,2720,2710,646
|
|
20240522,140500,1175299800,2710,2715,2715,2710,1218
|
|
20240522,140400,1171995440,2720,2715,2720,2715,1167
|
|
20240522,140300,1168825630,2715,2715,2715,2710,3705
|
|
20240522,140200,1158768655,2720,2715,2720,2715,263
|
|
20240522,140100,1158053305,2715,2720,2720,2715,753
|
|
20240522,140000,1156007670,2720,2720,2720,2715,561
|
|
20240522,135900,1154482005,2715,2715,2715,2715,5
|
|
20240522,135800,1154468430,2715,2715,2720,2715,184
|
|
20240522,135700,1153968260,2715,2720,2720,2715,211
|
|
20240522,135600,1153394360,2715,2715,2715,2710,817
|
|
20240522,135500,1151176230,2715,2715,2715,2710,244
|
|
20240522,135400,1150514030,2710,2715,2715,2710,16
|
|
20240522,135300,1150470605,2710,2720,2725,2710,19557
|
|
20240522,135200,1097339155,2725,2730,2730,2720,15208
|
|
20240522,135100,1055973360,2720,2730,2730,2720,402
|
|
20240522,135000,1054878530,2720,2725,2730,2720,15966
|
|
20240522,134900,1011370685,2725,2725,2730,2725,1828
|
|
20240522,134800,1006382785,2730,2725,2730,2725,207
|
|
20240522,134700,1005818695,2730,2725,2730,2725,82
|
|
20240522,134600,1005595240,2730,2725,2730,2725,54
|
|
20240522,134500,1005447835,2730,2730,2730,2725,35
|
|
20240522,134400,1005352305,2725,2730,2730,2725,1654
|
|
20240522,134300,1000844645,2730,2725,2730,2725,6
|
|
20240522,134200,1000828285,2730,2725,2730,2725,86
|
|
20240522,134100,1000593760,2730,2730,2730,2725,163
|
|
20240522,134000,1000148795,2730,2725,2730,2725,521
|
|
20240522,133900,998726490,2730,2725,2730,2725,96
|
|
20240522,133800,998464875,2730,2730,2730,2725,96
|
|
20240522,133700,998202980,2725,2725,2730,2725,1122
|
|
20240522,133600,995142940,2730,2730,2730,2725,185
|
|
20240522,133500,994638150,2730,2730,2730,2725,24
|
|
20240522,133400,994572655,2730,2730,2730,2725,544
|
|
20240522,133300,993089050,2725,2730,2730,2725,423
|
|
20240522,133200,991934515,2735,2730,2735,2725,18991
|
|
20240522,133100,940085490,2730,2730,2735,2730,543
|
|
20240522,133000,938600645,2730,2735,2735,2730,655
|
|
20240522,132900,936811235,2730,2730,2735,2730,211
|
|
20240522,132800,936235195,2730,2730,2735,2730,371
|
|
20240522,132700,935222340,2730,2730,2730,2730,364
|
|
20240522,132600,934228620,2735,2730,2735,2730,15
|
|
20240522,132500,934187610,2730,2730,2730,2730,50
|
|
20240522,132400,934051110,2730,2730,2730,2730,4
|
|
20240522,132300,934040190,2735,2735,2735,2730,340
|
|
20240522,132200,933110540,2730,2735,2735,2730,2227
|
|
20240522,132100,927028740,2735,2735,2735,2730,884
|
|
20240522,132000,924611015,2730,2735,2735,2730,127
|
|
20240522,131900,924264280,2730,2735,2735,2730,40
|
|
20240522,131800,924154915,2735,2730,2735,2730,41
|
|
20240522,131700,924042960,2730,2735,2735,2730,60
|
|
20240522,131600,923879110,2730,2730,2730,2730,415
|
|
20240522,131500,922746160,2730,2730,2730,2730,50
|
|
20240522,131400,922609660,2730,2735,2735,2730,544
|
|
20240522,131300,921121830,2730,2730,2730,2730,13
|
|
20240522,131200,921086340,2730,2730,2735,2730,75
|
|
20240522,131100,920881470,2730,2730,2735,2730,284
|
|
20240522,131000,920106145,2735,2730,2735,2730,8
|
|
20240522,130900,920084280,2730,2735,2735,2730,234
|
|
20240522,130800,919444535,2735,2730,2740,2730,7
|
|
20240522,130700,919425400,2740,2740,2740,2735,331
|
|
20240522,130600,918520010,2735,2735,2740,2735,44
|
|
20240522,130500,918399665,2735,2735,2735,2735,2271
|
|
20240522,130400,912188480,2735,2735,2735,2735,51
|
|
20240522,130300,912048995,2740,2735,2740,2735,123
|
|
20240522,130200,911711990,2740,2740,2740,2735,6
|
|
20240522,130100,911695565,2730,2740,2740,2730,403
|
|
20240522,130000,910591845,2735,2735,2735,2730,628
|
|
20240522,125900,908874275,2730,2735,2735,2730,99
|
|
20240522,125800,908603760,2735,2735,2735,2730,8
|
|
20240522,125700,908581895,2730,2730,2730,2730,1456
|
|
20240522,125600,904607015,2730,2730,2730,2730,51
|
|
20240522,125500,904467785,2730,2730,2730,2730,6058
|
|
20240522,125400,887929445,2730,2730,2730,2730,3
|
|
20240522,125300,887921255,2730,2735,2735,2730,429
|
|
20240522,125200,886748190,2735,2735,2735,2730,1187
|
|
20240522,125100,883501760,2735,2735,2735,2730,142
|
|
20240522,125000,883113640,2730,2735,2735,2730,82
|
|
20240522,124900,882889600,2730,2735,2735,2730,4037
|
|
20240522,124800,871848420,2735,2735,2735,2735,4425
|
|
20240522,124700,859746045,2735,2735,2735,2735,3
|
|
20240522,124600,859737840,2740,2735,2740,2735,32
|
|
20240522,124500,859650170,2735,2735,2740,2735,127
|
|
20240522,124400,859302440,2735,2740,2740,2735,182
|
|
20240522,124300,858803775,2735,2735,2735,2735,51
|
|
20240522,124200,858664290,2735,2740,2740,2735,8
|
|
20240522,124100,858642385,2740,2735,2740,2735,430
|
|
20240522,124000,857464195,2735,2735,2735,2735,250
|
|
20240522,123900,856780445,2735,2740,2740,2735,1005
|
|
20240522,123800,854026760,2740,2735,2740,2735,9
|
|
20240522,123700,854002115,2735,2740,2740,2735,627
|
|
20240522,123600,852284385,2735,2740,2740,2735,477
|
|
20240522,123500,850977415,2735,2740,2740,2735,52
|
|
20240522,123400,850835185,2740,2735,2740,2735,107
|
|
20240522,123300,850542520,2740,2735,2740,2735,2710
|
|
20240522,123200,843130645,2730,2730,2735,2730,76
|
|
20240522,123100,842923035,2730,2730,2730,2730,2
|
|
20240522,123000,842917575,2730,2730,2730,2730,8
|
|
20240522,122900,842895735,2730,2730,2730,2730,50
|
|
20240522,122800,842759235,2730,2730,2730,2730,17
|
|
20240522,122700,842712825,2735,2730,2735,2730,119
|
|
20240522,122600,842387610,2735,2735,2735,2730,264
|
|
20240522,122500,841665585,2735,2735,2735,2730,36
|
|
20240522,122400,841567140,2735,2730,2735,2730,173
|
|
20240522,122300,841094785,2730,2730,2730,2730,3
|
|
20240522,122200,841086595,2735,2730,2735,2730,710
|
|
20240522,122100,839146785,2730,2730,2730,2730,962
|
|
20240522,122000,836520525,2730,2735,2735,2730,403
|
|
20240522,121900,835419835,2735,2735,2735,2730,360
|
|
20240522,121800,834435485,2730,2730,2730,2730,3
|
|
20240522,121700,834427295,2730,2730,2730,2730,2
|
|
20240522,121600,834421835,2730,2735,2735,2730,151
|
|
20240522,121500,834009100,2735,2735,2735,2730,6
|
|
20240522,121400,833992705,2735,2730,2735,2730,13
|
|
20240522,121300,833957165,2730,2735,2735,2730,53
|
|
20240522,121200,833812460,2735,2730,2735,2730,44
|
|
20240522,121100,833692240,2730,2730,2730,2730,61
|
|
20240522,121000,833525710,2730,2735,2735,2730,2767
|
|
20240522,120900,825971620,2730,2735,2735,2725,28432
|
|
20240522,120800,748376690,2730,2730,2735,2730,54
|
|
20240522,120700,748229260,2735,2730,2735,2730,224
|
|
20240522,120600,747616635,2735,2730,2735,2730,98
|
|
20240522,120500,747348620,2730,2730,2735,2730,485
|
|
20240522,120400,746022395,2735,2735,2735,2730,5
|
|
20240522,120300,746008735,2735,2730,2735,2730,50
|
|
20240522,120200,745872230,2730,2730,2730,2730,53
|
|
20240522,120100,745727540,2730,2730,2730,2730,153
|
|
20240522,120000,745309850,2730,2735,2735,2730,200
|
|
20240522,115900,744763600,2735,2730,2735,2730,1086
|
|
20240522,115800,741798405,2735,2735,2735,2730,462
|
|
20240522,115700,740537120,2730,2735,2735,2730,58
|
|
20240522,115600,740378745,2735,2730,2735,2730,12
|
|
20240522,115500,740345940,2735,2730,2735,2730,1659
|
|
20240522,115400,735810825,2735,2735,2735,2730,12
|
|
20240522,115300,735778020,2730,2730,2730,2730,28
|
|
20240522,115200,735701580,2730,2730,2730,2730,50
|
|
20240522,115100,735565080,2735,2730,2735,2730,10
|
|
20240522,115000,735537745,2730,2730,2730,2730,4
|
|
20240522,114900,735526825,2730,2735,2735,2730,96
|
|
20240522,114800,735264715,2730,2730,2730,2730,1156
|
|
20240522,114700,732108835,2730,2730,2730,2730,50
|
|
20240522,114600,731972335,2735,2730,2735,2730,74
|
|
20240522,114500,731770025,2730,2730,2735,2730,55
|
|
20240522,114400,731619865,2730,2730,2730,2730,49
|
|
20240522,114300,731486095,2735,2730,2735,2730,10
|
|
20240522,114200,731458760,2730,2730,2730,2730,3
|
|
20240522,114100,731450570,2730,2735,2735,2730,57
|
|
20240522,114000,731294930,2735,2730,2735,2730,238
|
|
20240522,113900,730644015,2735,2730,2735,2730,57
|
|
20240522,113800,730488365,2730,2735,2735,2730,478
|
|
20240522,113700,729183035,2735,2730,2735,2730,6
|
|
20240522,113600,729166640,2730,2730,2735,2730,1955
|
|
20240522,113500,723826990,2730,2725,2730,2725,514
|
|
20240522,113400,722423785,2725,2730,2730,2725,2035
|
|
20240522,113300,716868245,2725,2730,2730,2725,81
|
|
20240522,113200,716647365,2730,2730,2730,2725,99
|
|
20240522,113100,716377110,2725,2725,2730,2725,201
|
|
20240522,113000,715829380,2725,2730,2730,2725,1010
|
|
20240522,112900,713077095,2730,2725,2730,2725,52
|
|
20240522,112800,712935145,2725,2725,2725,2725,352
|
|
20240522,112700,711975945,2725,2725,2730,2725,1822
|
|
20240522,112600,707001915,2730,2725,2730,2725,405
|
|
20240522,112500,705896280,2725,2730,2730,2725,207
|
|
20240522,112400,705331415,2730,2730,2735,2725,6864
|
|
20240522,112300,686592675,2730,2725,2730,2725,56
|
|
20240522,112200,686440045,2730,2735,2735,2725,24
|
|
20240522,112100,686374530,2730,2730,2730,2730,116
|
|
20240522,112000,686057850,2735,2730,2735,2730,705
|
|
20240522,111900,684133055,2730,2735,2735,2730,996
|
|
20240522,111800,681413915,2730,2730,2730,2730,10
|
|
20240522,111700,681386615,2730,2730,2730,2730,47
|
|
20240522,111600,681258305,2730,2730,2730,2730,10
|
|
20240522,111500,681231005,2725,2730,2730,2725,333
|
|
20240522,111400,680322895,2730,2725,2735,2725,6
|
|
20240522,111300,680306525,2735,2735,2735,2735,77
|
|
20240522,111200,680095930,2725,2725,2725,2725,183
|
|
20240522,111100,679597255,2725,2735,2735,2725,2049
|
|
20240522,111000,674013240,2730,2730,2735,2730,477
|
|
20240522,110900,672711025,2730,2730,2730,2730,336
|
|
20240522,110800,671793745,2735,2730,2735,2730,146
|
|
20240522,110700,671395135,2730,2730,2730,2730,77
|
|
20240522,110600,671184925,2730,2730,2730,2730,1405
|
|
20240522,110500,667349275,2730,2725,2730,2725,357
|
|
20240522,110400,666374915,2725,2730,2730,2725,48
|
|
20240522,110300,666244110,2730,2730,2730,2730,8
|
|
20240522,110200,666222270,2725,2725,2730,2725,456
|
|
20240522,110100,664978160,2725,2730,2730,2725,424
|
|
20240522,110000,663820875,2730,2730,2730,2730,75
|
|
20240522,105900,663616125,2730,2730,2730,2725,1551
|
|
20240522,105800,659382130,2730,2730,2730,2730,144
|
|
20240522,105700,658989010,2730,2725,2730,2725,1278
|
|
20240522,105600,655506425,2725,2725,2725,2725,49
|
|
20240522,105500,655372900,2730,2730,2730,2730,2070
|
|
20240522,105400,649721800,2730,2735,2735,2730,152
|
|
20240522,105300,649306830,2725,2730,2730,2725,1581
|
|
20240522,105200,644990935,2730,2735,2735,2730,197
|
|
20240522,105100,644453090,2725,2730,2730,2725,357
|
|
20240522,105000,643480215,2730,2730,2730,2730,1518
|
|
20240522,104900,639336075,2725,2730,2730,2725,255
|
|
20240522,104800,638640650,2725,2730,2730,2725,1594
|
|
20240522,104700,634289265,2730,2730,2730,2730,137
|
|
20240522,104600,633915255,2730,2735,2735,2730,8
|
|
20240522,104500,633893405,2725,2730,2735,2725,171
|
|
20240522,104400,633426800,2730,2735,2740,2730,1944
|
|
20240522,104300,628109985,2735,2735,2735,2720,21303
|
|
20240522,104200,570063710,2730,2730,2730,2730,380
|
|
20240522,104100,569026310,2740,2730,2740,2730,163
|
|
20240522,104000,568580750,2730,2740,2740,2730,5877
|
|
20240522,103900,552535920,2740,2740,2740,2740,146
|
|
20240522,103800,552135880,2740,2740,2740,2740,19
|
|
20240522,103700,552083820,2730,2740,2740,2730,55
|
|
20240522,103600,551933590,2730,2735,2735,2730,415
|
|
20240522,103500,550798610,2735,2740,2740,2735,10066
|
|
20240522,103400,523267520,2740,2735,2740,2735,121
|
|
20240522,103300,522936580,2740,2740,2740,2740,106
|
|
20240522,103200,522646140,2740,2740,2740,2735,125
|
|
20240522,103100,522303875,2740,2740,2740,2740,415
|
|
20240522,103000,521166775,2740,2740,2740,2740,204
|
|
20240522,102900,520607815,2735,2740,2740,2735,221
|
|
20240522,102800,520002510,2735,2740,2740,2735,89
|
|
20240522,102700,519758655,2735,2735,2740,2735,385
|
|
20240522,102600,518705495,2740,2740,2740,2740,1028
|
|
20240522,102500,515888775,2740,2735,2740,2735,443
|
|
20240522,102400,514676255,2735,2730,2735,2730,48
|
|
20240522,102300,514545210,2730,2730,2730,2730,788
|
|
20240522,102200,512393970,2730,2730,2735,2730,604
|
|
20240522,102100,510745015,2725,2730,2730,2725,1752
|
|
20240522,102000,505964040,2730,2730,2730,2730,320
|
|
20240522,101900,505090440,2730,2730,2730,2725,1099
|
|
20240522,101800,502092215,2730,2725,2730,2725,514
|
|
20240522,101700,500691500,2725,2730,2735,2725,56
|
|
20240522,101600,500538715,2730,2735,2735,2730,10522
|
|
20240522,101500,471812845,2735,2735,2735,2735,9
|
|
20240522,101400,471788230,2735,2735,2740,2735,1488
|
|
20240522,101300,467718365,2730,2735,2735,2730,85
|
|
20240522,101200,467486125,2735,2735,2735,2735,695
|
|
20240522,101100,465585300,2735,2735,2735,2730,178
|
|
20240522,101000,465099230,2735,2730,2735,2730,1805
|
|
20240522,100900,460171290,2730,2730,2730,2730,204
|
|
20240522,100800,459614370,2725,2730,2730,2725,1087
|
|
20240522,100700,456652095,2730,2725,2730,2725,29
|
|
20240522,100600,456572935,2725,2720,2725,2720,2349
|
|
20240522,100500,450171920,2720,2725,2725,2720,509
|
|
20240522,100400,448785630,2725,2725,2725,2725,702
|
|
20240522,100300,446872680,2725,2725,2725,2720,461
|
|
20240522,100200,445617975,2720,2725,2725,2720,1005
|
|
20240522,100100,442881800,2725,2725,2725,2725,263
|
|
20240522,100000,442165125,2725,2725,2725,2720,1098
|
|
20240522,095900,439177460,2725,2725,2725,2720,835
|
|
20240522,095800,436905995,2725,2725,2730,2725,106
|
|
20240522,095700,436617100,2725,2730,2730,2725,967
|
|
20240522,095600,433981885,2730,2725,2730,2720,1522
|
|
20240522,095500,429834435,2725,2735,2735,2720,1357
|
|
20240522,095400,426134825,2725,2735,2735,2725,29797
|
|
20240522,095300,344856665,2735,2730,2735,2730,1898
|
|
20240522,095200,339673355,2735,2735,2735,2730,338
|
|
20240522,095100,338749160,2735,2735,2735,2730,6384
|
|
20240522,095000,321320720,2735,2735,2735,2730,1127
|
|
20240522,094900,318238485,2735,2735,2735,2730,931
|
|
20240522,094800,315694750,2735,2730,2735,2730,526
|
|
20240522,094700,314258185,2735,2735,2735,2730,2183
|
|
20240522,094600,308294385,2735,2735,2735,2735,3970
|
|
20240522,094500,297436435,2735,2740,2740,2730,4609
|
|
20240522,094400,284835060,2740,2735,2740,2735,1153
|
|
20240522,094300,281681545,2740,2740,2740,2735,488
|
|
20240522,094200,280346185,2740,2740,2740,2730,66
|
|
20240522,094100,280165795,2730,2735,2740,2730,2100
|
|
20240522,094000,274425985,2735,2735,2740,2735,6979
|
|
20240522,093900,255338405,2740,2745,2745,2735,596
|
|
20240522,093800,253705565,2745,2740,2745,2740,1955
|
|
20240522,093700,248348735,2745,2745,2745,2745,1118
|
|
20240522,093600,245279825,2745,2740,2745,2740,1254
|
|
20240522,093500,241843530,2740,2740,2740,2735,1068
|
|
20240522,093400,238922470,2740,2745,2745,2740,5218
|
|
20240522,093300,224624195,2745,2740,2745,2740,370
|
|
20240522,093200,223610335,2740,2745,2745,2740,968
|
|
20240522,093100,220956765,2745,2740,2745,2740,308
|
|
20240522,093000,220112805,2745,2750,2750,2745,1317
|
|
20240522,092900,216496790,2745,2745,2745,2740,808
|
|
20240522,092800,214282595,2745,2750,2750,2740,1310
|
|
20240522,092700,210686470,2750,2745,2750,2745,257
|
|
20240522,092600,209980745,2745,2745,2750,2745,1618
|
|
20240522,092500,205538495,2745,2745,2750,2745,469
|
|
20240522,092400,204250485,2745,2745,2750,2745,893
|
|
20240522,092300,201799100,2745,2750,2750,2745,1097
|
|
20240522,092200,198783105,2750,2750,2750,2750,535
|
|
20240522,092100,197311855,2745,2745,2745,2745,3709
|
|
20240522,092000,187130650,2745,2745,2745,2740,1209
|
|
20240522,091900,183817180,2745,2740,2745,2740,1039
|
|
20240522,091800,180970165,2740,2745,2745,2740,2250
|
|
20240522,091700,174804905,2745,2740,2745,2740,8595
|
|
20240522,091600,151253310,2740,2750,2750,2740,10540
|
|
20240522,091500,122320445,2755,2755,2755,2750,613
|
|
20240522,091400,120633350,2755,2750,2760,2750,1681
|
|
20240522,091300,116006360,2750,2760,2760,2750,3611
|
|
20240522,091200,106075225,2755,2755,2760,2750,4422
|
|
20240522,091100,93904035,2755,2760,2760,2755,3352
|
|
20240522,091000,84669155,2760,2765,2765,2760,615
|
|
20240522,090900,82971735,2765,2765,2765,2760,1992
|
|
20240522,090800,77472650,2765,2760,2765,2760,2586
|
|
20240522,090700,70331695,2755,2755,2760,2755,605
|
|
20240522,090600,68664595,2755,2760,2760,2755,801
|
|
20240522,090500,66454835,2760,2750,2760,2750,1509
|
|
20240522,090400,62303690,2750,2745,2750,2745,2537
|
|
20240522,090300,55338300,2745,2750,2750,2745,2798
|
|
20240522,090200,47657525,2750,2755,2760,2750,918
|
|
20240522,090100,45132420,2765,2755,2770,2745,3830
|
|
20240522,090000,34556000,2750,2775,2775,2750,12491
|