661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,195800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,195700,1014393350,2720,2720,2720,2720,0
|
|
20240523,195600,1014393350,2720,2720,2720,2720,0
|
|
20240523,195500,1014393350,2720,2720,2720,2720,0
|
|
20240523,195400,1014393350,2720,2720,2720,2720,0
|
|
20240523,195300,1014393350,2720,2720,2720,2720,0
|
|
20240523,195200,1014393350,2720,2720,2720,2720,0
|
|
20240523,195100,1014393350,2720,2720,2720,2720,0
|
|
20240523,195000,1014393350,2720,2720,2720,2720,0
|
|
20240523,194900,1014393350,2720,2720,2720,2720,0
|
|
20240523,194800,1014393350,2720,2720,2720,2720,0
|
|
20240523,194700,1014393350,2720,2720,2720,2720,0
|
|
20240523,194600,1014393350,2720,2720,2720,2720,0
|
|
20240523,194500,1014393350,2720,2720,2720,2720,0
|
|
20240523,194400,1014393350,2720,2720,2720,2720,0
|
|
20240523,194300,1014393350,2720,2720,2720,2720,0
|
|
20240523,194200,1014393350,2720,2720,2720,2720,0
|
|
20240523,194100,1014393350,2720,2720,2720,2720,0
|
|
20240523,194000,1014393350,2720,2720,2720,2720,0
|
|
20240523,193900,1014393350,2720,2720,2720,2720,0
|
|
20240523,193800,1014393350,2720,2720,2720,2720,0
|
|
20240523,193700,1014393350,2720,2720,2720,2720,0
|
|
20240523,193600,1014393350,2720,2720,2720,2720,0
|
|
20240523,193500,1014393350,2720,2720,2720,2720,0
|
|
20240523,193400,1014393350,2720,2720,2720,2720,0
|
|
20240523,193300,1014393350,2720,2720,2720,2720,0
|
|
20240523,193200,1014393350,2720,2720,2720,2720,0
|
|
20240523,193100,1014393350,2720,2720,2720,2720,0
|
|
20240523,193000,1014393350,2720,2720,2720,2720,0
|
|
20240523,192900,1014393350,2720,2720,2720,2720,0
|
|
20240523,192800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,192700,1014393350,2720,2720,2720,2720,0
|
|
20240523,192600,1014393350,2720,2720,2720,2720,0
|
|
20240523,192500,1014393350,2720,2720,2720,2720,0
|
|
20240523,192400,1014393350,2720,2720,2720,2720,0
|
|
20240523,192300,1014393350,2720,2720,2720,2720,0
|
|
20240523,192200,1014393350,2720,2720,2720,2720,0
|
|
20240523,192100,1014393350,2720,2720,2720,2720,0
|
|
20240523,192000,1014393350,2720,2720,2720,2720,0
|
|
20240523,191900,1014393350,2720,2720,2720,2720,0
|
|
20240523,191800,1014393350,2720,2720,2720,2720,0
|
|
20240523,191700,1014393350,2720,2720,2720,2720,0
|
|
20240523,191600,1014393350,2720,2720,2720,2720,0
|
|
20240523,191500,1014393350,2720,2720,2720,2720,0
|
|
20240523,191400,1014393350,2720,2720,2720,2720,0
|
|
20240523,191300,1014393350,2720,2720,2720,2720,0
|
|
20240523,191200,1014393350,2720,2720,2720,2720,0
|
|
20240523,191100,1014393350,2720,2720,2720,2720,0
|
|
20240523,191000,1014393350,2720,2720,2720,2720,0
|
|
20240523,190900,1014393350,2720,2720,2720,2720,0
|
|
20240523,190800,1014393350,2720,2720,2720,2720,0
|
|
20240523,190700,1014393350,2720,2720,2720,2720,0
|
|
20240523,190600,1014393350,2720,2720,2720,2720,0
|
|
20240523,190500,1014393350,2720,2720,2720,2720,0
|
|
20240523,190400,1014393350,2720,2720,2720,2720,0
|
|
20240523,190300,1014393350,2720,2720,2720,2720,0
|
|
20240523,190200,1014393350,2720,2720,2720,2720,0
|
|
20240523,190100,1014393350,2720,2720,2720,2720,0
|
|
20240523,190000,1014393350,2720,2720,2720,2720,0
|
|
20240523,185900,1014393350,2720,2720,2720,2720,0
|
|
20240523,185800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,185700,1014393350,2720,2720,2720,2720,0
|
|
20240523,185600,1014393350,2720,2720,2720,2720,0
|
|
20240523,185500,1014393350,2720,2720,2720,2720,0
|
|
20240523,185400,1014393350,2720,2720,2720,2720,0
|
|
20240523,185300,1014393350,2720,2720,2720,2720,0
|
|
20240523,185200,1014393350,2720,2720,2720,2720,0
|
|
20240523,185100,1014393350,2720,2720,2720,2720,0
|
|
20240523,185000,1014393350,2720,2720,2720,2720,0
|
|
20240523,184900,1014393350,2720,2720,2720,2720,0
|
|
20240523,184800,1014393350,2720,2720,2720,2720,0
|
|
20240523,184700,1014393350,2720,2720,2720,2720,0
|
|
20240523,184600,1014393350,2720,2720,2720,2720,0
|
|
20240523,184500,1014393350,2720,2720,2720,2720,0
|
|
20240523,184400,1014393350,2720,2720,2720,2720,0
|
|
20240523,184300,1014393350,2720,2720,2720,2720,0
|
|
20240523,184200,1014393350,2720,2720,2720,2720,0
|
|
20240523,184100,1014393350,2720,2720,2720,2720,0
|
|
20240523,184000,1014393350,2720,2720,2720,2720,0
|
|
20240523,183900,1014393350,2720,2720,2720,2720,0
|
|
20240523,183800,1014393350,2720,2720,2720,2720,0
|
|
20240523,183700,1014393350,2720,2720,2720,2720,0
|
|
20240523,183600,1014393350,2720,2720,2720,2720,0
|
|
20240523,183500,1014393350,2720,2720,2720,2720,0
|
|
20240523,183400,1014393350,2720,2720,2720,2720,0
|
|
20240523,183300,1014393350,2720,2720,2720,2720,0
|
|
20240523,183200,1014393350,2720,2720,2720,2720,0
|
|
20240523,183100,1014393350,2720,2720,2720,2720,0
|
|
20240523,183000,1014393350,2720,2720,2720,2720,0
|
|
20240523,182900,1014393350,2720,2720,2720,2720,0
|
|
20240523,182800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,182700,1014393350,2720,2720,2720,2720,0
|
|
20240523,182600,1014393350,2720,2720,2720,2720,0
|
|
20240523,182500,1014393350,2720,2720,2720,2720,0
|
|
20240523,182400,1014393350,2720,2720,2720,2720,0
|
|
20240523,182300,1014393350,2720,2720,2720,2720,0
|
|
20240523,182200,1014393350,2720,2720,2720,2720,0
|
|
20240523,182100,1014393350,2720,2720,2720,2720,0
|
|
20240523,182000,1014393350,2720,2720,2720,2720,0
|
|
20240523,181900,1014393350,2720,2720,2720,2720,0
|
|
20240523,181800,1014393350,2720,2720,2720,2720,0
|
|
20240523,181700,1014393350,2720,2720,2720,2720,0
|
|
20240523,181600,1014393350,2720,2720,2720,2720,0
|
|
20240523,181500,1014393350,2720,2720,2720,2720,0
|
|
20240523,181400,1014393350,2720,2720,2720,2720,0
|
|
20240523,181300,1014393350,2720,2720,2720,2720,0
|
|
20240523,181200,1014393350,2720,2720,2720,2720,0
|
|
20240523,181100,1014393350,2720,2720,2720,2720,0
|
|
20240523,181000,1014393350,2720,2720,2720,2720,0
|
|
20240523,180900,1014393350,2720,2720,2720,2720,0
|
|
20240523,180800,1014393350,2720,2720,2720,2720,0
|
|
20240523,180700,1014393350,2720,2720,2720,2720,0
|
|
20240523,180600,1014393350,2720,2720,2720,2720,0
|
|
20240523,180500,1014393350,2720,2720,2720,2720,0
|
|
20240523,180400,1014393350,2720,2720,2720,2720,0
|
|
20240523,180300,1014393350,2720,2720,2720,2720,0
|
|
20240523,180200,1014393350,2720,2720,2720,2720,0
|
|
20240523,180100,1014393350,2720,2720,2720,2720,0
|
|
20240523,180000,1014393350,2720,2720,2720,2720,0
|
|
20240523,175900,1014393350,2720,2720,2720,2720,0
|
|
20240523,175800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,175700,1014393350,2720,2720,2720,2720,0
|
|
20240523,175600,1014393350,2720,2720,2720,2720,0
|
|
20240523,175500,1014393350,2720,2720,2720,2720,0
|
|
20240523,175400,1014393350,2720,2720,2720,2720,0
|
|
20240523,175300,1014393350,2720,2720,2720,2720,0
|
|
20240523,175200,1014393350,2720,2720,2720,2720,0
|
|
20240523,175100,1014393350,2720,2720,2720,2720,0
|
|
20240523,175000,1014393350,2720,2720,2720,2720,0
|
|
20240523,174900,1014393350,2720,2720,2720,2720,0
|
|
20240523,174800,1014393350,2720,2720,2720,2720,0
|
|
20240523,174700,1014393350,2720,2720,2720,2720,0
|
|
20240523,174600,1014393350,2720,2720,2720,2720,0
|
|
20240523,174500,1014393350,2720,2720,2720,2720,0
|
|
20240523,174400,1014393350,2720,2720,2720,2720,0
|
|
20240523,174300,1014393350,2720,2720,2720,2720,0
|
|
20240523,174200,1014393350,2720,2720,2720,2720,0
|
|
20240523,174100,1014393350,2720,2720,2720,2720,0
|
|
20240523,174000,1014393350,2720,2720,2720,2720,0
|
|
20240523,173900,1014393350,2720,2720,2720,2720,0
|
|
20240523,173800,1014393350,2720,2720,2720,2720,0
|
|
20240523,173700,1014393350,2720,2720,2720,2720,0
|
|
20240523,173600,1014393350,2720,2720,2720,2720,0
|
|
20240523,173500,1014393350,2720,2720,2720,2720,0
|
|
20240523,173400,1014393350,2720,2720,2720,2720,0
|
|
20240523,173300,1014393350,2720,2720,2720,2720,0
|
|
20240523,173200,1014393350,2720,2720,2720,2720,0
|
|
20240523,173100,1014393350,2720,2720,2720,2720,0
|
|
20240523,173000,1014393350,2720,2720,2720,2720,0
|
|
20240523,172900,1014393350,2720,2720,2720,2720,0
|
|
20240523,172800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,172700,1014393350,2720,2720,2720,2720,0
|
|
20240523,172600,1014393350,2720,2720,2720,2720,0
|
|
20240523,172500,1014393350,2720,2720,2720,2720,0
|
|
20240523,172400,1014393350,2720,2720,2720,2720,0
|
|
20240523,172300,1014393350,2720,2720,2720,2720,0
|
|
20240523,172200,1014393350,2720,2720,2720,2720,0
|
|
20240523,172100,1014393350,2720,2720,2720,2720,0
|
|
20240523,172000,1014393350,2720,2720,2720,2720,0
|
|
20240523,171900,1014393350,2720,2720,2720,2720,0
|
|
20240523,171800,1014393350,2720,2720,2720,2720,0
|
|
20240523,171700,1014393350,2720,2720,2720,2720,0
|
|
20240523,171600,1014393350,2720,2720,2720,2720,0
|
|
20240523,171500,1014393350,2720,2720,2720,2720,0
|
|
20240523,171400,1014393350,2720,2720,2720,2720,0
|
|
20240523,171300,1014393350,2720,2720,2720,2720,0
|
|
20240523,171200,1014393350,2720,2720,2720,2720,0
|
|
20240523,171100,1014393350,2720,2720,2720,2720,0
|
|
20240523,171000,1014393350,2720,2720,2720,2720,0
|
|
20240523,170900,1014393350,2720,2720,2720,2720,0
|
|
20240523,170800,1014393350,2720,2720,2720,2720,0
|
|
20240523,170700,1014393350,2720,2720,2720,2720,0
|
|
20240523,170600,1014393350,2720,2720,2720,2720,0
|
|
20240523,170500,1014393350,2720,2720,2720,2720,0
|
|
20240523,170400,1014393350,2720,2720,2720,2720,0
|
|
20240523,170300,1014393350,2720,2720,2720,2720,0
|
|
20240523,170200,1014393350,2720,2720,2720,2720,0
|
|
20240523,170100,1014393350,2720,2720,2720,2720,0
|
|
20240523,170000,1014393350,2720,2720,2720,2720,0
|
|
20240523,165900,1014393350,2720,2720,2720,2720,0
|
|
20240523,165800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,165700,1014393350,2720,2720,2720,2720,0
|
|
20240523,165600,1014393350,2720,2720,2720,2720,0
|
|
20240523,165500,1014393350,2720,2720,2720,2720,0
|
|
20240523,165400,1014393350,2720,2720,2720,2720,0
|
|
20240523,165300,1014393350,2720,2720,2720,2720,0
|
|
20240523,165200,1014393350,2720,2720,2720,2720,0
|
|
20240523,165100,1014393350,2720,2720,2720,2720,0
|
|
20240523,165000,1014393350,2720,2720,2720,2720,0
|
|
20240523,164900,1014393350,2720,2720,2720,2720,0
|
|
20240523,164800,1014393350,2720,2720,2720,2720,0
|
|
20240523,164700,1014393350,2720,2720,2720,2720,0
|
|
20240523,164600,1014393350,2720,2720,2720,2720,0
|
|
20240523,164500,1014393350,2720,2720,2720,2720,0
|
|
20240523,164400,1014393350,2720,2720,2720,2720,0
|
|
20240523,164300,1014393350,2720,2720,2720,2720,0
|
|
20240523,164200,1014393350,2720,2720,2720,2720,0
|
|
20240523,164100,1014393350,2720,2720,2720,2720,0
|
|
20240523,164000,1014393350,2720,2720,2720,2720,0
|
|
20240523,163900,1014393350,2720,2720,2720,2720,0
|
|
20240523,163800,1014393350,2720,2720,2720,2720,0
|
|
20240523,163700,1014393350,2720,2720,2720,2720,0
|
|
20240523,163600,1014393350,2720,2720,2720,2720,0
|
|
20240523,163500,1014393350,2720,2720,2720,2720,0
|
|
20240523,163400,1014393350,2720,2720,2720,2720,0
|
|
20240523,163300,1014393350,2720,2720,2720,2720,0
|
|
20240523,163200,1014393350,2720,2720,2720,2720,0
|
|
20240523,163100,1014393350,2720,2720,2720,2720,0
|
|
20240523,163000,1014393350,2720,2720,2720,2720,0
|
|
20240523,162900,1014393350,2720,2720,2720,2720,0
|
|
20240523,162800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,162700,1014393350,2720,2720,2720,2720,0
|
|
20240523,162600,1014393350,2720,2720,2720,2720,0
|
|
20240523,162500,1014393350,2720,2720,2720,2720,0
|
|
20240523,162400,1014393350,2720,2720,2720,2720,0
|
|
20240523,162300,1014393350,2720,2720,2720,2720,0
|
|
20240523,162200,1014393350,2720,2720,2720,2720,0
|
|
20240523,162100,1014393350,2720,2720,2720,2720,0
|
|
20240523,162000,1014393350,2720,2720,2720,2720,0
|
|
20240523,161900,1014393350,2720,2720,2720,2720,0
|
|
20240523,161800,1014393350,2720,2720,2720,2720,0
|
|
20240523,161700,1014393350,2720,2720,2720,2720,0
|
|
20240523,161600,1014393350,2720,2720,2720,2720,0
|
|
20240523,161500,1014393350,2720,2720,2720,2720,0
|
|
20240523,161400,1014393350,2720,2720,2720,2720,0
|
|
20240523,161300,1014393350,2720,2720,2720,2720,0
|
|
20240523,161200,1014393350,2720,2720,2720,2720,0
|
|
20240523,161100,1014393350,2720,2720,2720,2720,0
|
|
20240523,161000,1014393350,2720,2720,2720,2720,0
|
|
20240523,160900,1014393350,2720,2720,2720,2720,0
|
|
20240523,160800,1014393350,2720,2720,2720,2720,0
|
|
20240523,160700,1014393350,2720,2720,2720,2720,0
|
|
20240523,160600,1014393350,2720,2720,2720,2720,0
|
|
20240523,160500,1014393350,2720,2720,2720,2720,0
|
|
20240523,160400,1014393350,2720,2720,2720,2720,0
|
|
20240523,160300,1014393350,2720,2720,2720,2720,0
|
|
20240523,160200,1014393350,2720,2720,2720,2720,0
|
|
20240523,160100,1014393350,2720,2720,2720,2720,0
|
|
20240523,160000,1014393350,2720,2720,2720,2720,0
|
|
20240523,155900,1014393350,2720,2720,2720,2720,0
|
|
20240523,155800,1014393350,2720,2720,2720,2720,4215
|
|
20240523,155700,1014393350,2720,2720,2720,2720,0
|
|
20240523,155600,1014393350,2720,2720,2720,2720,0
|
|
20240523,155500,1014393350,2720,2720,2720,2720,0
|
|
20240523,155400,1014393350,2720,2720,2720,2720,0
|
|
20240523,155300,1014393350,2720,2720,2720,2720,0
|
|
20240523,155200,1014393350,2720,2720,2720,2720,0
|
|
20240523,155100,1014393350,2720,2720,2720,2720,0
|
|
20240523,155000,1014393350,2720,2720,2720,2720,0
|
|
20240523,154900,1014393350,2720,2720,2720,2720,0
|
|
20240523,154800,1014393350,2720,2720,2720,2720,0
|
|
20240523,154700,1014393350,2720,2720,2720,2720,0
|
|
20240523,154600,1014393350,2720,2720,2720,2720,0
|
|
20240523,154500,1014393350,2720,2720,2720,2720,0
|
|
20240523,154400,1014393350,2720,2720,2720,2720,0
|
|
20240523,154300,1014393350,2720,2720,2720,2720,0
|
|
20240523,154200,1014393350,2720,2720,2720,2720,0
|
|
20240523,154100,1014393350,2720,2720,2720,2720,0
|
|
20240523,154000,1014393350,2720,2720,2720,2720,0
|
|
20240523,153900,1014393350,2720,2720,2720,2720,0
|
|
20240523,153800,1014393350,2720,2720,2720,2720,0
|
|
20240523,153700,1014393350,2720,2720,2720,2720,0
|
|
20240523,153600,1014393350,2720,2720,2720,2720,0
|
|
20240523,153500,1014393350,2720,2720,2720,2720,0
|
|
20240523,153400,1014393350,2720,2720,2720,2720,0
|
|
20240523,153300,1014393350,2720,2720,2720,2720,0
|
|
20240523,153200,1014393350,2720,2720,2720,2720,0
|
|
20240523,153100,1014393350,2720,2720,2720,2720,0
|
|
20240523,153000,1014393350,2720,2720,2720,2720,4215
|
|
20240523,152900,1002928550,2720,2720,2720,2720,0
|
|
20240523,152800,1002928550,2720,2720,2720,2720,0
|
|
20240523,152700,1002928550,2720,2720,2720,2720,0
|
|
20240523,152600,1002928550,2720,2720,2720,2720,0
|
|
20240523,152500,1002928550,2720,2720,2720,2720,0
|
|
20240523,152400,1002928550,2720,2720,2720,2720,0
|
|
20240523,152300,1002928550,2720,2720,2720,2720,0
|
|
20240523,152200,1002928550,2720,2720,2720,2720,0
|
|
20240523,152100,1002928550,2720,2720,2720,2720,0
|
|
20240523,152000,1002928550,2720,2720,2720,2720,0
|
|
20240523,151900,1002928550,2720,2715,2720,2715,876
|
|
20240523,151800,1000547400,2720,2720,2720,2720,62
|
|
20240523,151700,1000378760,2720,2720,2720,2720,120
|
|
20240523,151600,1000052360,2720,2720,2720,2720,8
|
|
20240523,151500,1000030600,2720,2710,2720,2710,5259
|
|
20240523,151400,985773900,2715,2715,2715,2715,915
|
|
20240523,151300,983289675,2720,2715,2720,2710,80
|
|
20240523,151200,983072565,2715,2720,2720,2710,444
|
|
20240523,151100,981866790,2720,2720,2720,2720,15
|
|
20240523,151000,981825990,2720,2715,2720,2710,5852
|
|
20240523,150900,965963000,2715,2720,2720,2715,50
|
|
20240523,150800,965827135,2720,2715,2720,2715,2023
|
|
20240523,150700,960334100,2720,2715,2720,2715,86
|
|
20240523,150600,960100560,2720,2720,2720,2715,2047
|
|
20240523,150500,954542845,2720,2715,2720,2715,161
|
|
20240523,150400,954105655,2720,2720,2720,2720,126
|
|
20240523,150300,953762935,2720,2720,2720,2715,809
|
|
20240523,150200,951562955,2720,2720,2720,2715,334
|
|
20240523,150100,950655595,2715,2720,2720,2715,114
|
|
20240523,150000,950346000,2720,2720,2720,2715,640
|
|
20240523,145900,948608330,2720,2715,2720,2715,133
|
|
20240523,145800,948246945,2720,2720,2720,2715,182
|
|
20240523,145700,947752010,2720,2715,2720,2715,158
|
|
20240523,145600,947322740,2720,2715,2720,2715,2636
|
|
20240523,145500,940165890,2715,2710,2715,2710,110
|
|
20240523,145400,939867725,2715,2715,2715,2710,164
|
|
20240523,145300,939422570,2710,2715,2715,2710,15
|
|
20240523,145200,939381870,2715,2715,2715,2710,318
|
|
20240523,145100,938520005,2715,2715,2715,2710,603
|
|
20240523,145000,936882885,2715,2710,2715,2710,5251
|
|
20240523,144900,922651905,2715,2715,2715,2710,493
|
|
20240523,144800,921313515,2720,2720,2720,2715,581
|
|
20240523,144700,919734560,2715,2720,2720,2710,31
|
|
20240523,144600,919650470,2720,2710,2720,2710,379
|
|
20240523,144500,918621915,2720,2720,2720,2720,58
|
|
20240523,144400,918464155,2720,2715,2720,2710,200
|
|
20240523,144300,917921580,2715,2710,2720,2710,14
|
|
20240523,144200,917883560,2710,2720,2720,2710,556
|
|
20240523,144100,916372185,2720,2710,2720,2710,299
|
|
20240523,144000,915559115,2710,2710,2710,2710,1077
|
|
20240523,143900,912640445,2710,2715,2715,2710,205
|
|
20240523,143800,912083975,2715,2710,2715,2710,1012
|
|
20240523,143700,909336500,2715,2715,2715,2710,1497
|
|
20240523,143600,905278960,2710,2715,2715,2710,303
|
|
20240523,143500,904456440,2710,2715,2715,2710,330
|
|
20240523,143400,903560865,2710,2710,2715,2710,782
|
|
20240523,143300,901437870,2710,2715,2715,2710,298
|
|
20240523,143200,900629290,2715,2710,2715,2710,41
|
|
20240523,143100,900518125,2710,2715,2715,2710,380
|
|
20240523,143000,899486885,2715,2710,2715,2710,30
|
|
20240523,142900,899405565,2710,2715,2715,2710,77
|
|
20240523,142800,899196890,2715,2715,2715,2715,179
|
|
20240523,142700,898710905,2715,2715,2715,2715,575
|
|
20240523,142600,897149780,2715,2715,2720,2710,1907
|
|
20240523,142500,891973865,2720,2715,2720,2715,159
|
|
20240523,142400,891542155,2720,2715,2720,2715,43
|
|
20240523,142300,891425230,2715,2715,2720,2715,243
|
|
20240523,142200,890764480,2715,2710,2720,2710,444
|
|
20240523,142100,889558860,2715,2720,2720,2715,1006
|
|
20240523,142000,886826175,2710,2715,2715,2710,3369
|
|
20240523,141900,877692945,2715,2715,2715,2715,598
|
|
20240523,141800,876069375,2710,2710,2715,2710,2792
|
|
20240523,141700,868492075,2710,2710,2710,2710,74
|
|
20240523,141600,868291535,2710,2715,2715,2710,429
|
|
20240523,141500,867127530,2710,2710,2715,2710,503
|
|
20240523,141400,865764390,2710,2710,2710,2710,97
|
|
20240523,141300,865501520,2715,2710,2715,2710,27
|
|
20240523,141200,865428325,2710,2710,2710,2710,622
|
|
20240523,141100,863742705,2715,2710,2715,2710,7
|
|
20240523,141000,863723730,2715,2710,2715,2710,399
|
|
20240523,140900,862641050,2710,2710,2710,2710,130
|
|
20240523,140800,862288750,2715,2710,2715,2710,72
|
|
20240523,140700,862093625,2710,2710,2715,2710,136
|
|
20240523,140600,861725010,2710,2715,2715,2710,311
|
|
20240523,140500,860880770,2710,2710,2715,2710,244
|
|
20240523,140400,860219520,2715,2705,2715,2705,418
|
|
20240523,140300,859087110,2705,2715,2715,2705,80
|
|
20240523,140200,858870620,2705,2710,2715,2705,632
|
|
20240523,140100,857157980,2710,2710,2710,2710,96
|
|
20240523,140000,856897820,2715,2710,2715,2710,462
|
|
20240523,135900,855644400,2710,2710,2710,2710,117
|
|
20240523,135800,855327330,2710,2705,2710,2705,26
|
|
20240523,135700,855256980,2710,2705,2710,2705,76
|
|
20240523,135600,855051375,2715,2705,2715,2705,9096
|
|
20240523,135500,830400360,2710,2700,2710,2700,381
|
|
20240523,135400,829368805,2710,2710,2710,2710,1
|
|
20240523,135300,829366095,2700,2700,2700,2700,96
|
|
20240523,135200,829106895,2700,2700,2700,2700,4
|
|
20240523,135100,829096095,2700,2705,2715,2700,326
|
|
20240523,135000,828215460,2710,2710,2710,2700,378
|
|
20240523,134900,827192000,2715,2710,2715,2710,578
|
|
20240523,134800,825624230,2715,2710,2715,2695,21556
|
|
20240523,134700,767379000,2710,2715,2715,2710,49
|
|
20240523,134600,767246205,2715,2710,2715,2710,943
|
|
20240523,134500,764689155,2715,2710,2715,2710,546
|
|
20240523,134400,763208010,2710,2710,2710,2710,75
|
|
20240523,134300,763004760,2710,2715,2715,2710,45
|
|
20240523,134200,762882710,2715,2715,2715,2710,376
|
|
20240523,134100,761862355,2715,2715,2715,2715,0
|
|
20240523,134000,761862355,2715,2710,2715,2705,98
|
|
20240523,133900,761596890,2710,2710,2710,2710,27
|
|
20240523,133800,761523720,2710,2710,2710,2705,1214
|
|
20240523,133700,758234160,2710,2710,2710,2710,921
|
|
20240523,133600,755738250,2710,2710,2710,2710,2324
|
|
20240523,133500,749440210,2705,2705,2705,2705,92
|
|
20240523,133400,749191350,2715,2705,2715,2705,33
|
|
20240523,133300,749102005,2715,2705,2715,2705,658
|
|
20240523,133200,747319230,2705,2710,2715,2705,1585
|
|
20240523,133100,743018975,2705,2705,2705,2705,97
|
|
20240523,133000,742756590,2705,2705,2705,2705,3828
|
|
20240523,132900,732401850,2705,2705,2705,2705,106
|
|
20240523,132800,732115120,2705,2705,2705,2705,34
|
|
20240523,132700,732023150,2705,2705,2705,2705,310
|
|
20240523,132600,731184600,2710,2710,2710,2710,201
|
|
20240523,132500,730639890,2705,2705,2705,2705,76
|
|
20240523,132400,730434310,2705,2710,2710,2705,1113
|
|
20240523,132300,727418185,2710,2710,2710,2705,202
|
|
20240523,132200,726871230,2710,2710,2710,2705,275
|
|
20240523,132100,726126055,2710,2710,2710,2710,130
|
|
20240523,132000,725773755,2705,2715,2715,2705,1687
|
|
20240523,131900,721208600,2710,2710,2715,2710,38
|
|
20240523,131800,721105580,2710,2710,2710,2710,133
|
|
20240523,131700,720745150,2710,2715,2715,2710,2125
|
|
20240523,131600,714986335,2715,2710,2715,2710,98
|
|
20240523,131500,714720750,2710,2710,2710,2710,11615
|
|
20240523,131400,683244100,2710,2715,2715,2710,9634
|
|
20240523,131300,657088635,2715,2715,2720,2715,1263
|
|
20240523,131200,653659515,2715,2715,2720,2715,580
|
|
20240523,131100,652083815,2715,2715,2715,2715,779
|
|
20240523,131000,649968830,2715,2720,2720,2715,413
|
|
20240523,130900,648846170,2725,2725,2725,2720,711
|
|
20240523,130800,646911210,2725,2720,2725,2720,96
|
|
20240523,130700,646650075,2725,2725,2725,2720,448
|
|
20240523,130600,645431480,2720,2720,2720,2720,1003
|
|
20240523,130500,642703320,2720,2720,2720,2720,25
|
|
20240523,130400,642635320,2720,2720,2720,2720,0
|
|
20240523,130300,642635320,2720,2720,2720,2720,103
|
|
20240523,130200,642355160,2725,2725,2725,2725,1011
|
|
20240523,130100,639600185,2720,2720,2720,2720,0
|
|
20240523,130000,639600185,2720,2720,2720,2720,5
|
|
20240523,125900,639586585,2720,2725,2725,2720,17
|
|
20240523,125800,639540320,2720,2725,2725,2720,308
|
|
20240523,125700,638702340,2725,2725,2725,2725,0
|
|
20240523,125600,638702340,2725,2725,2725,2725,3
|
|
20240523,125500,638694165,2720,2720,2720,2720,1017
|
|
20240523,125400,635927925,2725,2725,2725,2725,0
|
|
20240523,125300,635927925,2725,2720,2725,2720,317
|
|
20240523,125200,635065675,2720,2720,2720,2720,0
|
|
20240523,125100,635065675,2720,2720,2720,2720,12
|
|
20240523,125000,635033035,2725,2720,2725,2720,3
|
|
20240523,124900,635024870,2720,2720,2720,2720,3507
|
|
20240523,124800,625485830,2720,2720,2720,2720,162
|
|
20240523,124700,625045190,2720,2725,2725,2720,1211
|
|
20240523,124600,621751260,2720,2720,2720,2720,0
|
|
20240523,124500,621751260,2720,2720,2720,2720,0
|
|
20240523,124400,621751260,2720,2725,2725,2720,1046
|
|
20240523,124300,618901140,2720,2725,2725,2720,21
|
|
20240523,124200,618843945,2725,2725,2725,2725,586
|
|
20240523,124100,617247095,2725,2725,2725,2725,0
|
|
20240523,124000,617247095,2725,2725,2725,2725,5
|
|
20240523,123900,617233470,2725,2725,2725,2725,0
|
|
20240523,123800,617233470,2725,2725,2725,2725,211
|
|
20240523,123700,616658495,2725,2725,2725,2720,1112
|
|
20240523,123600,613628350,2725,2725,2725,2725,12
|
|
20240523,123500,613595650,2725,2720,2725,2720,15
|
|
20240523,123400,613554845,2725,2725,2725,2725,770
|
|
20240523,123300,611456595,2730,2725,2730,2725,603
|
|
20240523,123200,609811555,2730,2730,2730,2730,53
|
|
20240523,123100,609666865,2730,2725,2730,2725,178
|
|
20240523,123000,609181790,2725,2725,2725,2725,2
|
|
20240523,122900,609176340,2725,2725,2725,2720,763
|
|
20240523,122800,607098915,2730,2730,2730,2730,0
|
|
20240523,122700,607098915,2730,2720,2730,2720,40
|
|
20240523,122600,606989815,2720,2720,2720,2720,0
|
|
20240523,122500,606989815,2720,2720,2720,2720,150
|
|
20240523,122400,606581815,2720,2720,2720,2720,0
|
|
20240523,122300,606581815,2720,2720,2720,2720,0
|
|
20240523,122200,606581815,2720,2725,2725,2720,220
|
|
20240523,122100,605983290,2730,2730,2730,2730,100
|
|
20240523,122000,605710290,2730,2730,2730,2725,553
|
|
20240523,121900,604202100,2725,2725,2725,2725,0
|
|
20240523,121800,604202100,2725,2725,2725,2725,0
|
|
20240523,121700,604202100,2725,2725,2725,2725,0
|
|
20240523,121600,604202100,2725,2725,2725,2725,0
|
|
20240523,121500,604202100,2725,2725,2725,2725,0
|
|
20240523,121400,604202100,2725,2725,2725,2725,2
|
|
20240523,121300,604196650,2730,2730,2730,2730,52
|
|
20240523,121200,604054690,2730,2730,2730,2730,231
|
|
20240523,121100,603424060,2730,2730,2730,2730,30
|
|
20240523,121000,603342160,2730,2730,2730,2730,159
|
|
20240523,120900,602908090,2725,2725,2725,2725,0
|
|
20240523,120800,602908090,2725,2725,2725,2725,0
|
|
20240523,120700,602908090,2725,2725,2725,2725,438
|
|
20240523,120600,601714540,2725,2730,2730,2725,223
|
|
20240523,120500,601106845,2730,2730,2730,2730,0
|
|
20240523,120400,601106845,2730,2730,2730,2730,261
|
|
20240523,120300,600394315,2730,2730,2730,2730,24
|
|
20240523,120200,600328795,2725,2735,2735,2725,681
|
|
20240523,120100,598472875,2730,2725,2730,2720,4392
|
|
20240523,120000,586491735,2720,2720,2720,2720,0
|
|
20240523,115900,586491735,2720,2720,2720,2720,20
|
|
20240523,115800,586437335,2720,2720,2720,2720,312
|
|
20240523,115700,585588695,2720,2720,2720,2720,0
|
|
20240523,115600,585588695,2720,2720,2720,2720,0
|
|
20240523,115500,585588695,2720,2730,2730,2720,463
|
|
20240523,115400,584329295,2725,2720,2725,2720,4100
|
|
20240523,115300,573157295,2720,2720,2720,2720,1
|
|
20240523,115200,573154575,2715,2720,2720,2715,29
|
|
20240523,115100,573075805,2715,2715,2715,2715,84
|
|
20240523,115000,572847745,2715,2715,2715,2715,1
|
|
20240523,114900,572845030,2715,2715,2715,2715,0
|
|
20240523,114800,572845030,2715,2720,2720,2715,2720
|
|
20240523,114700,565454520,2720,2720,2720,2720,328
|
|
20240523,114600,564562360,2720,2720,2720,2720,406
|
|
20240523,114500,563458040,2725,2725,2725,2725,54
|
|
20240523,114400,563310890,2725,2725,2725,2725,892
|
|
20240523,114300,560880190,2740,2740,2740,2740,0
|
|
20240523,114200,560880190,2740,2740,2740,2740,0
|
|
20240523,114100,560880190,2740,2735,2740,2735,1835
|
|
20240523,114000,555854075,2740,2730,2740,2730,3115
|
|
20240523,113900,547329755,2720,2720,2720,2720,0
|
|
20240523,113800,547329755,2720,2725,2725,2720,1317
|
|
20240523,113700,543747510,2725,2730,2730,2725,1933
|
|
20240523,113600,538480020,2730,2730,2730,2730,0
|
|
20240523,113500,538480020,2730,2725,2730,2725,1418
|
|
20240523,113400,534615955,2725,2730,2730,2725,365
|
|
20240523,113300,533620480,2730,2730,2730,2730,0
|
|
20240523,113200,533620480,2730,2730,2730,2730,152
|
|
20240523,113100,533205520,2730,2730,2730,2730,0
|
|
20240523,113000,533205520,2730,2730,2730,2730,0
|
|
20240523,112900,533205520,2730,2730,2730,2730,0
|
|
20240523,112800,533205520,2730,2730,2730,2730,200
|
|
20240523,112700,532659520,2730,2730,2730,2730,500
|
|
20240523,112600,531294520,2735,2735,2735,2735,1001
|
|
20240523,112500,528556785,2730,2730,2730,2730,120
|
|
20240523,112400,528229185,2735,2735,2735,2735,53
|
|
20240523,112300,528084230,2735,2730,2735,2730,101
|
|
20240523,112200,527808260,2740,2740,2740,2740,27
|
|
20240523,112100,527734280,2730,2740,2740,2730,7
|
|
20240523,112000,527715120,2740,2730,2740,2725,11475
|
|
20240523,111900,496314955,2730,2730,2730,2730,200
|
|
20240523,111800,495768955,2725,2730,2730,2725,100
|
|
20240523,111700,495496180,2730,2730,2730,2730,0
|
|
20240523,111600,495496180,2730,2725,2730,2725,848
|
|
20240523,111500,493182510,2735,2735,2735,2730,1908
|
|
20240523,111400,487973630,2735,2730,2735,2730,10586
|
|
20240523,111300,459073845,2730,2730,2730,2730,2
|
|
20240523,111200,459068385,2730,2730,2730,2730,3
|
|
20240523,111100,459060195,2730,2730,2730,2720,8
|
|
20240523,111000,459038385,2725,2730,2730,2725,4063
|
|
20240523,110900,447953875,2730,2730,2730,2730,15
|
|
20240523,110800,447912925,2730,2730,2730,2730,1
|
|
20240523,110700,447910195,2725,2725,2725,2725,20
|
|
20240523,110600,447855695,2725,2725,2725,2725,50
|
|
20240523,110500,447719445,2725,2725,2725,2725,481
|
|
20240523,110400,446408720,2725,2725,2725,2725,50
|
|
20240523,110300,446272470,2725,2725,2725,2720,694
|
|
20240523,110200,444382370,2725,2725,2725,2725,100
|
|
20240523,110100,444109870,2725,2725,2725,2725,183
|
|
20240523,110000,443611195,2725,2725,2725,2720,559
|
|
20240523,105900,442090210,2725,2725,2725,2725,0
|
|
20240523,105800,442090210,2725,2725,2725,2725,316
|
|
20240523,105700,441229110,2720,2725,2725,2720,642
|
|
20240523,105600,439482770,2725,2725,2725,2725,11
|
|
20240523,105500,439452795,2725,2725,2725,2720,124
|
|
20240523,105400,439114905,2725,2725,2725,2725,441
|
|
20240523,105300,437913180,2725,2725,2725,2725,1543
|
|
20240523,105200,433708505,2725,2725,2725,2725,3617
|
|
20240523,105100,423852180,2725,2725,2725,2725,4
|
|
20240523,105000,423841280,2725,2720,2725,2720,1821
|
|
20240523,104900,418888155,2720,2720,2720,2720,2371
|
|
20240523,104800,412439035,2720,2715,2720,2715,32
|
|
20240523,104700,412352150,2720,2720,2720,2720,2009
|
|
20240523,104600,406887670,2720,2720,2720,2720,15
|
|
20240523,104500,406846870,2715,2715,2715,2715,70
|
|
20240523,104400,406656820,2715,2715,2715,2715,618
|
|
20240523,104300,404978950,2715,2715,2715,2715,0
|
|
20240523,104200,404978950,2715,2715,2715,2715,0
|
|
20240523,104100,404978950,2715,2715,2715,2715,5
|
|
20240523,104000,404965375,2715,2715,2715,2715,500
|
|
20240523,103900,403607875,2720,2720,2720,2720,1350
|
|
20240523,103800,399935875,2720,2720,2720,2720,472
|
|
20240523,103700,398652035,2715,2720,2720,2715,35
|
|
20240523,103600,398556915,2720,2720,2720,2715,42
|
|
20240523,103500,398442695,2715,2715,2720,2715,392
|
|
20240523,103400,397378320,2720,2720,2720,2720,305
|
|
20240523,103300,396548720,2720,2720,2720,2720,2
|
|
20240523,103200,396543280,2715,2715,2715,2715,0
|
|
20240523,103100,396543280,2715,2715,2715,2715,5
|
|
20240523,103000,396529705,2720,2720,2720,2720,562
|
|
20240523,102900,395001065,2720,2720,2720,2720,46
|
|
20240523,102800,394875945,2720,2720,2720,2720,42
|
|
20240523,102700,394761705,2720,2720,2720,2720,11
|
|
20240523,102600,394731785,2720,2720,2720,2720,100
|
|
20240523,102500,394459785,2720,2720,2720,2720,133
|
|
20240523,102400,394098025,2720,2715,2720,2715,301
|
|
20240523,102300,393279315,2715,2715,2715,2715,525
|
|
20240523,102200,391853940,2720,2725,2725,2715,160
|
|
20240523,102100,391418940,2725,2725,2725,2715,602
|
|
20240523,102000,389784490,2720,2720,2720,2715,1227
|
|
20240523,101900,386448165,2715,2715,2715,2715,199
|
|
20240523,101800,385907880,2715,2715,2715,2715,137
|
|
20240523,101700,385535925,2715,2720,2720,2715,924
|
|
20240523,101600,383027260,2720,2720,2720,2720,20
|
|
20240523,101500,382972860,2715,2710,2715,2710,1401
|
|
20240523,101400,379169165,2715,2715,2715,2715,0
|
|
20240523,101300,379169165,2715,2715,2715,2715,0
|
|
20240523,101200,379169165,2715,2710,2715,2710,80
|
|
20240523,101100,378952300,2710,2710,2710,2705,1004
|
|
20240523,101000,376232930,2705,2710,2710,2705,364
|
|
20240523,100900,375246605,2710,2710,2710,2710,4759
|
|
20240523,100800,362349715,2715,2720,2720,2715,2126
|
|
20240523,100700,356577620,2720,2725,2725,2720,3468
|
|
20240523,100600,347144640,2725,2725,2725,2725,0
|
|
20240523,100500,347144640,2725,2730,2730,2725,1187
|
|
20240523,100400,343910060,2730,2730,2730,2730,0
|
|
20240523,100300,343910060,2730,2730,2730,2730,21
|
|
20240523,100200,343852730,2730,2730,2730,2730,8
|
|
20240523,100100,343830890,2730,2725,2730,2725,159
|
|
20240523,100000,343397610,2730,2730,2730,2730,310
|
|
20240523,095900,342551310,2730,2730,2730,2730,110
|
|
20240523,095800,342251010,2730,2730,2730,2730,635
|
|
20240523,095700,340517460,2730,2730,2730,2730,48
|
|
20240523,095600,340386420,2730,2730,2730,2730,464
|
|
20240523,095500,339119700,2730,2730,2735,2730,514
|
|
20240523,095400,337716475,2730,2730,2730,2730,1231
|
|
20240523,095300,334355845,2730,2730,2730,2725,2827
|
|
20240523,095200,326639445,2730,2725,2730,2725,226
|
|
20240523,095100,326023495,2725,2725,2725,2725,33
|
|
20240523,095000,325933570,2725,2725,2725,2725,315
|
|
20240523,094900,325075195,2725,2725,2725,2725,537
|
|
20240523,094800,323611870,2725,2725,2725,2725,670
|
|
20240523,094700,321786120,2720,2720,2720,2720,504
|
|
20240523,094600,320415240,2725,2725,2725,2725,124
|
|
20240523,094500,320077340,2725,2725,2725,2720,568
|
|
20240523,094400,318530540,2725,2725,2725,2720,276
|
|
20240523,094300,317778455,2725,2725,2725,2725,16
|
|
20240523,094200,317734855,2725,2720,2725,2720,2018
|
|
20240523,094100,312245885,2720,2720,2725,2710,185
|
|
20240523,094000,311743340,2720,2710,2720,2710,268
|
|
20240523,093900,311014880,2710,2710,2710,2710,2
|
|
20240523,093800,311009460,2720,2715,2720,2710,5031
|
|
20240523,093700,297351970,2715,2715,2715,2710,554
|
|
20240523,093600,295848025,2715,2710,2715,2710,851
|
|
20240523,093500,293539760,2715,2710,2715,2710,603
|
|
20240523,093400,291905565,2710,2710,2710,2710,372
|
|
20240523,093300,290897445,2715,2710,2715,2705,2106
|
|
20240523,093200,285190190,2705,2700,2705,2700,11412
|
|
20240523,093100,254326060,2705,2700,2705,2700,481
|
|
20240523,093000,253026860,2700,2700,2700,2700,201
|
|
20240523,092900,252484160,2695,2700,2700,2695,500
|
|
20240523,092800,251134385,2695,2700,2700,2695,80
|
|
20240523,092700,250918595,2700,2705,2705,2695,4434
|
|
20240523,092600,238953040,2700,2705,2705,2700,5630
|
|
20240523,092500,223724550,2705,2710,2710,2705,1417
|
|
20240523,092400,219886480,2710,2710,2710,2705,2459
|
|
20240523,092300,213224585,2710,2705,2710,2705,54
|
|
20240523,092200,213078410,2705,2710,2710,2705,3469
|
|
20240523,092100,203678125,2705,2705,2705,2705,2110
|
|
20240523,092000,197970575,2705,2695,2705,2695,2558
|
|
20240523,091900,191066460,2700,2695,2700,2695,120
|
|
20240523,091800,190743045,2695,2695,2695,2695,747
|
|
20240523,091700,188729880,2700,2690,2700,2690,1775
|
|
20240523,091600,183951635,2700,2690,2700,2690,3316
|
|
20240523,091500,175030520,2690,2690,2695,2685,2675
|
|
20240523,091400,167834870,2690,2685,2690,2685,2852
|
|
20240523,091300,160167040,2685,2685,2690,2685,1063
|
|
20240523,091200,157312485,2690,2700,2700,2690,13455
|
|
20240523,091100,121103025,2700,2695,2700,2695,2357
|
|
20240523,091000,114750415,2695,2690,2695,2685,2130
|
|
20240523,090900,109030760,2690,2695,2700,2690,7717
|
|
20240523,090800,88256045,2695,2700,2700,2695,878
|
|
20240523,090700,85889570,2700,2700,2700,2695,2025
|
|
20240523,090600,80426065,2700,2695,2710,2690,1259
|
|
20240523,090500,77030335,2695,2690,2695,2690,671
|
|
20240523,090400,75223510,2690,2700,2700,2690,5933
|
|
20240523,090300,59249660,2700,2700,2705,2700,3418
|
|
20240523,090200,50021010,2700,2705,2705,2700,2575
|
|
20240523,090100,43065980,2705,2705,2715,2700,380
|
|
20240523,090000,42038980,2700,2720,2720,2700,15184
|