661 lines
32 KiB
CSV
661 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,195800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,195700,1315238290,2680,2680,2680,2680,0
|
|
20240524,195600,1315238290,2680,2680,2680,2680,0
|
|
20240524,195500,1315238290,2680,2680,2680,2680,0
|
|
20240524,195400,1315238290,2680,2680,2680,2680,0
|
|
20240524,195300,1315238290,2680,2680,2680,2680,0
|
|
20240524,195200,1315238290,2680,2680,2680,2680,0
|
|
20240524,195100,1315238290,2680,2680,2680,2680,0
|
|
20240524,195000,1315238290,2680,2680,2680,2680,0
|
|
20240524,194900,1315238290,2680,2680,2680,2680,0
|
|
20240524,194800,1315238290,2680,2680,2680,2680,0
|
|
20240524,194700,1315238290,2680,2680,2680,2680,0
|
|
20240524,194600,1315238290,2680,2680,2680,2680,0
|
|
20240524,194500,1315238290,2680,2680,2680,2680,0
|
|
20240524,194400,1315238290,2680,2680,2680,2680,0
|
|
20240524,194300,1315238290,2680,2680,2680,2680,0
|
|
20240524,194200,1315238290,2680,2680,2680,2680,0
|
|
20240524,194100,1315238290,2680,2680,2680,2680,0
|
|
20240524,194000,1315238290,2680,2680,2680,2680,0
|
|
20240524,193900,1315238290,2680,2680,2680,2680,0
|
|
20240524,193800,1315238290,2680,2680,2680,2680,0
|
|
20240524,193700,1315238290,2680,2680,2680,2680,0
|
|
20240524,193600,1315238290,2680,2680,2680,2680,0
|
|
20240524,193500,1315238290,2680,2680,2680,2680,0
|
|
20240524,193400,1315238290,2680,2680,2680,2680,0
|
|
20240524,193300,1315238290,2680,2680,2680,2680,0
|
|
20240524,193200,1315238290,2680,2680,2680,2680,0
|
|
20240524,193100,1315238290,2680,2680,2680,2680,0
|
|
20240524,193000,1315238290,2680,2680,2680,2680,0
|
|
20240524,192900,1315238290,2680,2680,2680,2680,0
|
|
20240524,192800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,192700,1315238290,2680,2680,2680,2680,0
|
|
20240524,192600,1315238290,2680,2680,2680,2680,0
|
|
20240524,192500,1315238290,2680,2680,2680,2680,0
|
|
20240524,192400,1315238290,2680,2680,2680,2680,0
|
|
20240524,192300,1315238290,2680,2680,2680,2680,0
|
|
20240524,192200,1315238290,2680,2680,2680,2680,0
|
|
20240524,192100,1315238290,2680,2680,2680,2680,0
|
|
20240524,192000,1315238290,2680,2680,2680,2680,0
|
|
20240524,191900,1315238290,2680,2680,2680,2680,0
|
|
20240524,191800,1315238290,2680,2680,2680,2680,0
|
|
20240524,191700,1315238290,2680,2680,2680,2680,0
|
|
20240524,191600,1315238290,2680,2680,2680,2680,0
|
|
20240524,191500,1315238290,2680,2680,2680,2680,0
|
|
20240524,191400,1315238290,2680,2680,2680,2680,0
|
|
20240524,191300,1315238290,2680,2680,2680,2680,0
|
|
20240524,191200,1315238290,2680,2680,2680,2680,0
|
|
20240524,191100,1315238290,2680,2680,2680,2680,0
|
|
20240524,191000,1315238290,2680,2680,2680,2680,0
|
|
20240524,190900,1315238290,2680,2680,2680,2680,0
|
|
20240524,190800,1315238290,2680,2680,2680,2680,0
|
|
20240524,190700,1315238290,2680,2680,2680,2680,0
|
|
20240524,190600,1315238290,2680,2680,2680,2680,0
|
|
20240524,190500,1315238290,2680,2680,2680,2680,0
|
|
20240524,190400,1315238290,2680,2680,2680,2680,0
|
|
20240524,190300,1315238290,2680,2680,2680,2680,0
|
|
20240524,190200,1315238290,2680,2680,2680,2680,0
|
|
20240524,190100,1315238290,2680,2680,2680,2680,0
|
|
20240524,190000,1315238290,2680,2680,2680,2680,0
|
|
20240524,185900,1315238290,2680,2680,2680,2680,0
|
|
20240524,185800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,185700,1315238290,2680,2680,2680,2680,0
|
|
20240524,185600,1315238290,2680,2680,2680,2680,0
|
|
20240524,185500,1315238290,2680,2680,2680,2680,0
|
|
20240524,185400,1315238290,2680,2680,2680,2680,0
|
|
20240524,185300,1315238290,2680,2680,2680,2680,0
|
|
20240524,185200,1315238290,2680,2680,2680,2680,0
|
|
20240524,185100,1315238290,2680,2680,2680,2680,0
|
|
20240524,185000,1315238290,2680,2680,2680,2680,0
|
|
20240524,184900,1315238290,2680,2680,2680,2680,0
|
|
20240524,184800,1315238290,2680,2680,2680,2680,0
|
|
20240524,184700,1315238290,2680,2680,2680,2680,0
|
|
20240524,184600,1315238290,2680,2680,2680,2680,0
|
|
20240524,184500,1315238290,2680,2680,2680,2680,0
|
|
20240524,184400,1315238290,2680,2680,2680,2680,0
|
|
20240524,184300,1315238290,2680,2680,2680,2680,0
|
|
20240524,184200,1315238290,2680,2680,2680,2680,0
|
|
20240524,184100,1315238290,2680,2680,2680,2680,0
|
|
20240524,184000,1315238290,2680,2680,2680,2680,0
|
|
20240524,183900,1315238290,2680,2680,2680,2680,0
|
|
20240524,183800,1315238290,2680,2680,2680,2680,0
|
|
20240524,183700,1315238290,2680,2680,2680,2680,0
|
|
20240524,183600,1315238290,2680,2680,2680,2680,0
|
|
20240524,183500,1315238290,2680,2680,2680,2680,0
|
|
20240524,183400,1315238290,2680,2680,2680,2680,0
|
|
20240524,183300,1315238290,2680,2680,2680,2680,0
|
|
20240524,183200,1315238290,2680,2680,2680,2680,0
|
|
20240524,183100,1315238290,2680,2680,2680,2680,0
|
|
20240524,183000,1315238290,2680,2680,2680,2680,0
|
|
20240524,182900,1315238290,2680,2680,2680,2680,0
|
|
20240524,182800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,182700,1315238290,2680,2680,2680,2680,0
|
|
20240524,182600,1315238290,2680,2680,2680,2680,0
|
|
20240524,182500,1315238290,2680,2680,2680,2680,0
|
|
20240524,182400,1315238290,2680,2680,2680,2680,0
|
|
20240524,182300,1315238290,2680,2680,2680,2680,0
|
|
20240524,182200,1315238290,2680,2680,2680,2680,0
|
|
20240524,182100,1315238290,2680,2680,2680,2680,0
|
|
20240524,182000,1315238290,2680,2680,2680,2680,0
|
|
20240524,181900,1315238290,2680,2680,2680,2680,0
|
|
20240524,181800,1315238290,2680,2680,2680,2680,0
|
|
20240524,181700,1315238290,2680,2680,2680,2680,0
|
|
20240524,181600,1315238290,2680,2680,2680,2680,0
|
|
20240524,181500,1315238290,2680,2680,2680,2680,0
|
|
20240524,181400,1315238290,2680,2680,2680,2680,0
|
|
20240524,181300,1315238290,2680,2680,2680,2680,0
|
|
20240524,181200,1315238290,2680,2680,2680,2680,0
|
|
20240524,181100,1315238290,2680,2680,2680,2680,0
|
|
20240524,181000,1315238290,2680,2680,2680,2680,0
|
|
20240524,180900,1315238290,2680,2680,2680,2680,0
|
|
20240524,180800,1315238290,2680,2680,2680,2680,0
|
|
20240524,180700,1315238290,2680,2680,2680,2680,0
|
|
20240524,180600,1315238290,2680,2680,2680,2680,0
|
|
20240524,180500,1315238290,2680,2680,2680,2680,0
|
|
20240524,180400,1315238290,2680,2680,2680,2680,0
|
|
20240524,180300,1315238290,2680,2680,2680,2680,0
|
|
20240524,180200,1315238290,2680,2680,2680,2680,0
|
|
20240524,180100,1315238290,2680,2680,2680,2680,0
|
|
20240524,180000,1315238290,2680,2680,2680,2680,0
|
|
20240524,175900,1315238290,2680,2680,2680,2680,0
|
|
20240524,175800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,175700,1315238290,2680,2680,2680,2680,0
|
|
20240524,175600,1315238290,2680,2680,2680,2680,0
|
|
20240524,175500,1315238290,2680,2680,2680,2680,0
|
|
20240524,175400,1315238290,2680,2680,2680,2680,0
|
|
20240524,175300,1315238290,2680,2680,2680,2680,0
|
|
20240524,175200,1315238290,2680,2680,2680,2680,0
|
|
20240524,175100,1315238290,2680,2680,2680,2680,0
|
|
20240524,175000,1315238290,2680,2680,2680,2680,0
|
|
20240524,174900,1315238290,2680,2680,2680,2680,0
|
|
20240524,174800,1315238290,2680,2680,2680,2680,0
|
|
20240524,174700,1315238290,2680,2680,2680,2680,0
|
|
20240524,174600,1315238290,2680,2680,2680,2680,0
|
|
20240524,174500,1315238290,2680,2680,2680,2680,0
|
|
20240524,174400,1315238290,2680,2680,2680,2680,0
|
|
20240524,174300,1315238290,2680,2680,2680,2680,0
|
|
20240524,174200,1315238290,2680,2680,2680,2680,0
|
|
20240524,174100,1315238290,2680,2680,2680,2680,0
|
|
20240524,174000,1315238290,2680,2680,2680,2680,0
|
|
20240524,173900,1315238290,2680,2680,2680,2680,0
|
|
20240524,173800,1315238290,2680,2680,2680,2680,0
|
|
20240524,173700,1315238290,2680,2680,2680,2680,0
|
|
20240524,173600,1315238290,2680,2680,2680,2680,0
|
|
20240524,173500,1315238290,2680,2680,2680,2680,0
|
|
20240524,173400,1315238290,2680,2680,2680,2680,0
|
|
20240524,173300,1315238290,2680,2680,2680,2680,0
|
|
20240524,173200,1315238290,2680,2680,2680,2680,0
|
|
20240524,173100,1315238290,2680,2680,2680,2680,0
|
|
20240524,173000,1315238290,2680,2680,2680,2680,0
|
|
20240524,172900,1315238290,2680,2680,2680,2680,0
|
|
20240524,172800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,172700,1315238290,2680,2680,2680,2680,0
|
|
20240524,172600,1315238290,2680,2680,2680,2680,0
|
|
20240524,172500,1315238290,2680,2680,2680,2680,0
|
|
20240524,172400,1315238290,2680,2680,2680,2680,0
|
|
20240524,172300,1315238290,2680,2680,2680,2680,0
|
|
20240524,172200,1315238290,2680,2680,2680,2680,0
|
|
20240524,172100,1315238290,2680,2680,2680,2680,0
|
|
20240524,172000,1315238290,2680,2680,2680,2680,0
|
|
20240524,171900,1315238290,2680,2680,2680,2680,0
|
|
20240524,171800,1315238290,2680,2680,2680,2680,0
|
|
20240524,171700,1315238290,2680,2680,2680,2680,0
|
|
20240524,171600,1315238290,2680,2680,2680,2680,0
|
|
20240524,171500,1315238290,2680,2680,2680,2680,0
|
|
20240524,171400,1315238290,2680,2680,2680,2680,0
|
|
20240524,171300,1315238290,2680,2680,2680,2680,0
|
|
20240524,171200,1315238290,2680,2680,2680,2680,0
|
|
20240524,171100,1315238290,2680,2680,2680,2680,0
|
|
20240524,171000,1315238290,2680,2680,2680,2680,0
|
|
20240524,170900,1315238290,2680,2680,2680,2680,0
|
|
20240524,170800,1315238290,2680,2680,2680,2680,0
|
|
20240524,170700,1315238290,2680,2680,2680,2680,0
|
|
20240524,170600,1315238290,2680,2680,2680,2680,0
|
|
20240524,170500,1315238290,2680,2680,2680,2680,0
|
|
20240524,170400,1315238290,2680,2680,2680,2680,0
|
|
20240524,170300,1315238290,2680,2680,2680,2680,0
|
|
20240524,170200,1315238290,2680,2680,2680,2680,0
|
|
20240524,170100,1315238290,2680,2680,2680,2680,0
|
|
20240524,170000,1315238290,2680,2680,2680,2680,0
|
|
20240524,165900,1315238290,2680,2680,2680,2680,0
|
|
20240524,165800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,165700,1315238290,2680,2680,2680,2680,0
|
|
20240524,165600,1315238290,2680,2680,2680,2680,0
|
|
20240524,165500,1315238290,2680,2680,2680,2680,0
|
|
20240524,165400,1315238290,2680,2680,2680,2680,0
|
|
20240524,165300,1315238290,2680,2680,2680,2680,0
|
|
20240524,165200,1315238290,2680,2680,2680,2680,0
|
|
20240524,165100,1315238290,2680,2680,2680,2680,0
|
|
20240524,165000,1315238290,2680,2680,2680,2680,0
|
|
20240524,164900,1315238290,2680,2680,2680,2680,0
|
|
20240524,164800,1315238290,2680,2680,2680,2680,0
|
|
20240524,164700,1315238290,2680,2680,2680,2680,0
|
|
20240524,164600,1315238290,2680,2680,2680,2680,0
|
|
20240524,164500,1315238290,2680,2680,2680,2680,0
|
|
20240524,164400,1315238290,2680,2680,2680,2680,0
|
|
20240524,164300,1315238290,2680,2680,2680,2680,0
|
|
20240524,164200,1315238290,2680,2680,2680,2680,0
|
|
20240524,164100,1315238290,2680,2680,2680,2680,0
|
|
20240524,164000,1315238290,2680,2680,2680,2680,0
|
|
20240524,163900,1315238290,2680,2680,2680,2680,0
|
|
20240524,163800,1315238290,2680,2680,2680,2680,0
|
|
20240524,163700,1315238290,2680,2680,2680,2680,0
|
|
20240524,163600,1315238290,2680,2680,2680,2680,0
|
|
20240524,163500,1315238290,2680,2680,2680,2680,0
|
|
20240524,163400,1315238290,2680,2680,2680,2680,0
|
|
20240524,163300,1315238290,2680,2680,2680,2680,0
|
|
20240524,163200,1315238290,2680,2680,2680,2680,0
|
|
20240524,163100,1315238290,2680,2680,2680,2680,0
|
|
20240524,163000,1315238290,2680,2680,2680,2680,0
|
|
20240524,162900,1315238290,2680,2680,2680,2680,0
|
|
20240524,162800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,162700,1315238290,2680,2680,2680,2680,0
|
|
20240524,162600,1315238290,2680,2680,2680,2680,0
|
|
20240524,162500,1315238290,2680,2680,2680,2680,0
|
|
20240524,162400,1315238290,2680,2680,2680,2680,0
|
|
20240524,162300,1315238290,2680,2680,2680,2680,0
|
|
20240524,162200,1315238290,2680,2680,2680,2680,0
|
|
20240524,162100,1315238290,2680,2680,2680,2680,0
|
|
20240524,162000,1315238290,2680,2680,2680,2680,0
|
|
20240524,161900,1315238290,2680,2680,2680,2680,0
|
|
20240524,161800,1315238290,2680,2680,2680,2680,0
|
|
20240524,161700,1315238290,2680,2680,2680,2680,0
|
|
20240524,161600,1315238290,2680,2680,2680,2680,0
|
|
20240524,161500,1315238290,2680,2680,2680,2680,0
|
|
20240524,161400,1315238290,2680,2680,2680,2680,0
|
|
20240524,161300,1315238290,2680,2680,2680,2680,0
|
|
20240524,161200,1315238290,2680,2680,2680,2680,0
|
|
20240524,161100,1315238290,2680,2680,2680,2680,0
|
|
20240524,161000,1315238290,2680,2680,2680,2680,0
|
|
20240524,160900,1315238290,2680,2680,2680,2680,0
|
|
20240524,160800,1315238290,2680,2680,2680,2680,0
|
|
20240524,160700,1315238290,2680,2680,2680,2680,0
|
|
20240524,160600,1315238290,2680,2680,2680,2680,0
|
|
20240524,160500,1315238290,2680,2680,2680,2680,0
|
|
20240524,160400,1315238290,2680,2680,2680,2680,0
|
|
20240524,160300,1315238290,2680,2680,2680,2680,0
|
|
20240524,160200,1315238290,2680,2680,2680,2680,0
|
|
20240524,160100,1315238290,2680,2680,2680,2680,0
|
|
20240524,160000,1315238290,2680,2680,2680,2680,0
|
|
20240524,155900,1315238290,2680,2680,2680,2680,0
|
|
20240524,155800,1315238290,2680,2680,2680,2680,9678
|
|
20240524,155700,1315238290,2680,2680,2680,2680,0
|
|
20240524,155600,1315238290,2680,2680,2680,2680,0
|
|
20240524,155500,1315238290,2680,2680,2680,2680,0
|
|
20240524,155400,1315238290,2680,2680,2680,2680,0
|
|
20240524,155300,1315238290,2680,2680,2680,2680,0
|
|
20240524,155200,1315238290,2680,2680,2680,2680,0
|
|
20240524,155100,1315238290,2680,2680,2680,2680,0
|
|
20240524,155000,1315238290,2680,2680,2680,2680,0
|
|
20240524,154900,1315238290,2680,2680,2680,2680,0
|
|
20240524,154800,1315238290,2680,2680,2680,2680,0
|
|
20240524,154700,1315238290,2680,2680,2680,2680,0
|
|
20240524,154600,1315238290,2680,2680,2680,2680,0
|
|
20240524,154500,1315238290,2680,2680,2680,2680,0
|
|
20240524,154400,1315238290,2680,2680,2680,2680,0
|
|
20240524,154300,1315238290,2680,2680,2680,2680,0
|
|
20240524,154200,1315238290,2680,2680,2680,2680,0
|
|
20240524,154100,1315238290,2680,2680,2680,2680,0
|
|
20240524,154000,1315238290,2680,2680,2680,2680,0
|
|
20240524,153900,1315238290,2680,2680,2680,2680,0
|
|
20240524,153800,1315238290,2680,2680,2680,2680,0
|
|
20240524,153700,1315238290,2680,2680,2680,2680,0
|
|
20240524,153600,1315238290,2680,2680,2680,2680,0
|
|
20240524,153500,1315238290,2680,2680,2680,2680,0
|
|
20240524,153400,1315238290,2680,2680,2680,2680,0
|
|
20240524,153300,1315238290,2680,2680,2680,2680,0
|
|
20240524,153200,1315238290,2680,2680,2680,2680,0
|
|
20240524,153100,1315238290,2680,2680,2680,2680,0
|
|
20240524,153000,1315238290,2680,2680,2680,2680,9678
|
|
20240524,152900,1289301250,2680,2680,2680,2680,0
|
|
20240524,152800,1289301250,2680,2680,2680,2680,0
|
|
20240524,152700,1289301250,2680,2680,2680,2680,0
|
|
20240524,152600,1289301250,2680,2680,2680,2680,0
|
|
20240524,152500,1289301250,2680,2680,2680,2680,0
|
|
20240524,152400,1289301250,2680,2680,2680,2680,0
|
|
20240524,152300,1289301250,2680,2680,2680,2680,0
|
|
20240524,152200,1289301250,2680,2680,2680,2680,0
|
|
20240524,152100,1289301250,2680,2680,2680,2680,0
|
|
20240524,152000,1289301250,2680,2680,2680,2680,0
|
|
20240524,151900,1289301250,2680,2680,2685,2680,6916
|
|
20240524,151800,1270735765,2685,2680,2685,2680,934
|
|
20240524,151700,1268230125,2680,2680,2685,2680,1620
|
|
20240524,151600,1263887680,2685,2680,2685,2680,374
|
|
20240524,151500,1262885220,2685,2685,2685,2680,3463
|
|
20240524,151400,1253601400,2685,2680,2685,2680,369
|
|
20240524,151300,1252611960,2685,2685,2685,2680,1602
|
|
20240524,151200,1248315700,2685,2680,2685,2680,218
|
|
20240524,151100,1247731310,2680,2680,2685,2680,489
|
|
20240524,151000,1246420770,2680,2680,2685,2680,1018
|
|
20240524,150900,1243692470,2680,2680,2685,2680,14434
|
|
20240524,150800,1205008875,2685,2680,2685,2680,1958
|
|
20240524,150700,1199759770,2685,2680,2685,2680,2527
|
|
20240524,150600,1192975645,2685,2680,2685,2680,2941
|
|
20240524,150500,1185093720,2685,2680,2685,2680,3357
|
|
20240524,150400,1176095680,2685,2680,2685,2680,565
|
|
20240524,150300,1174580435,2685,2680,2685,2680,1463
|
|
20240524,150200,1170659575,2685,2680,2685,2680,748
|
|
20240524,150100,1168653130,2685,2680,2685,2680,1661
|
|
20240524,150000,1164199140,2685,2680,2685,2680,5438
|
|
20240524,145900,1149617755,2685,2685,2685,2680,914
|
|
20240524,145800,1147166980,2685,2680,2685,2680,2081
|
|
20240524,145700,1141585110,2680,2685,2685,2680,4291
|
|
20240524,145600,1130083855,2685,2685,2685,2680,808
|
|
20240524,145500,1127918375,2685,2685,2685,2680,1422
|
|
20240524,145400,1124103835,2680,2685,2685,2680,606
|
|
20240524,145300,1122479350,2685,2685,2685,2680,1660
|
|
20240524,145200,1118027310,2685,2685,2685,2680,187
|
|
20240524,145100,1117526055,2685,2685,2685,2680,2298
|
|
20240524,145000,1111358960,2685,2685,2685,2685,169
|
|
20240524,144900,1110905195,2680,2685,2690,2680,1728
|
|
20240524,144800,1106270655,2685,2680,2690,2680,1884
|
|
20240524,144700,1101213140,2690,2685,2690,2680,824
|
|
20240524,144600,1099002965,2685,2685,2685,2680,10590
|
|
20240524,144500,1070572555,2685,2690,2690,2685,4122
|
|
20240524,144400,1059504695,2690,2690,2690,2685,568
|
|
20240524,144300,1057979460,2690,2685,2690,2685,398
|
|
20240524,144200,1056910230,2690,2685,2690,2685,378
|
|
20240524,144100,1055895290,2690,2690,2690,2685,343
|
|
20240524,144000,1054974310,2690,2685,2690,2685,777
|
|
20240524,143900,1052884495,2690,2685,2690,2685,646
|
|
20240524,143800,1051149965,2690,2685,2690,2685,378
|
|
20240524,143700,1050134445,2685,2690,2690,2685,294
|
|
20240524,143600,1049344365,2690,2690,2690,2685,691
|
|
20240524,143500,1047488995,2685,2690,2690,2685,625
|
|
20240524,143400,1045807995,2685,2690,2690,2685,426
|
|
20240524,143300,1044664155,2690,2690,2690,2690,0
|
|
20240524,143200,1044664155,2690,2690,2690,2685,735
|
|
20240524,143100,1042690650,2690,2690,2690,2685,319
|
|
20240524,143000,1041834095,2685,2690,2690,2685,70
|
|
20240524,142900,1041646110,2690,2685,2690,2685,1529
|
|
20240524,142800,1037539465,2690,2690,2690,2690,78
|
|
20240524,142700,1037329645,2690,2685,2690,2685,1386
|
|
20240524,142600,1033608215,2690,2685,2690,2685,339
|
|
20240524,142500,1032697975,2690,2690,2690,2685,487
|
|
20240524,142400,1031389825,2690,2690,2690,2685,1015
|
|
20240524,142300,1028661040,2690,2685,2690,2685,166
|
|
20240524,142200,1028215315,2690,2690,2690,2685,608
|
|
20240524,142100,1026582765,2685,2685,2690,2685,312
|
|
20240524,142000,1025745020,2685,2690,2690,2685,334
|
|
20240524,141900,1024847340,2690,2690,2690,2685,446
|
|
20240524,141800,1023649325,2685,2690,2690,2685,1304
|
|
20240524,141700,1020143125,2690,2685,2690,2685,476
|
|
20240524,141600,1018864710,2690,2685,2690,2685,134
|
|
20240524,141500,1018504880,2685,2690,2690,2685,788
|
|
20240524,141400,1016389075,2690,2690,2690,2685,934
|
|
20240524,141300,1013878380,2690,2690,2690,2690,53
|
|
20240524,141200,1013735810,2690,2690,2690,2685,1001
|
|
20240524,141100,1011046705,2690,2690,2690,2690,12
|
|
20240524,141000,1011014425,2690,2690,2690,2685,413
|
|
20240524,140900,1009905440,2690,2690,2690,2685,372
|
|
20240524,140800,1008906560,2690,2685,2690,2685,635
|
|
20240524,140700,1007201545,2690,2685,2690,2685,682
|
|
20240524,140600,1005368375,2690,2690,2690,2685,67
|
|
20240524,140500,1005188460,2690,2690,2690,2685,614
|
|
20240524,140400,1003539790,2690,2685,2690,2685,270
|
|
20240524,140300,1002814800,2685,2690,2690,2685,171
|
|
20240524,140200,1002355590,2690,2690,2690,2685,654
|
|
20240524,140100,1000598330,2685,2690,2690,2685,313
|
|
20240524,140000,999757920,2685,2685,2690,2685,415
|
|
20240524,135900,998643590,2690,2685,2690,2685,343
|
|
20240524,135800,997722365,2685,2690,2690,2685,490
|
|
20240524,135700,996406700,2690,2685,2690,2685,426
|
|
20240524,135600,995262865,2690,2685,2690,2685,775
|
|
20240524,135500,993181980,2685,2685,2690,2685,782
|
|
20240524,135400,991081955,2690,2685,2690,2685,38
|
|
20240524,135300,990979785,2685,2685,2690,2685,423
|
|
20240524,135200,989843915,2690,2685,2690,2685,316
|
|
20240524,135100,988995415,2690,2690,2690,2685,1485
|
|
20240524,135000,985002670,2685,2685,2690,2685,458
|
|
20240524,134900,983772925,2690,2690,2690,2685,140
|
|
20240524,134800,983396640,2690,2690,2690,2685,4158
|
|
20240524,134700,972232125,2690,2685,2690,2685,426
|
|
20240524,134600,971088280,2690,2690,2690,2685,325
|
|
20240524,134500,970214180,2685,2685,2690,2685,424
|
|
20240524,134400,969075700,2690,2690,2690,2685,4054
|
|
20240524,134300,958189410,2685,2690,2690,2685,446
|
|
20240524,134200,956991420,2690,2685,2690,2685,322
|
|
20240524,134100,956126320,2690,2685,2690,2685,624
|
|
20240524,134000,954450360,2690,2685,2690,2685,474
|
|
20240524,133900,953177315,2690,2690,2690,2685,23
|
|
20240524,133800,953115535,2685,2685,2690,2685,859
|
|
20240524,133700,950809095,2690,2685,2690,2685,796
|
|
20240524,133600,948671820,2690,2690,2690,2685,263
|
|
20240524,133500,947965580,2690,2685,2690,2685,387
|
|
20240524,133400,946926410,2690,2685,2690,2685,407
|
|
20240524,133300,945833605,2695,2685,2695,2685,366
|
|
20240524,133200,944849880,2685,2685,2690,2685,107
|
|
20240524,133100,944562555,2685,2685,2690,2685,674
|
|
20240524,133000,942752770,2695,2685,2695,2685,1195
|
|
20240524,132900,939539675,2690,2685,2690,2685,215
|
|
20240524,132800,938961865,2690,2690,2690,2685,307
|
|
20240524,132700,938137545,2690,2685,2690,2685,1281
|
|
20240524,132600,934694050,2690,2690,2690,2685,341
|
|
20240524,132500,933778410,2685,2685,2690,2685,327
|
|
20240524,132400,932900215,2690,2685,2690,2685,605
|
|
20240524,132300,931275155,2690,2690,2690,2685,529
|
|
20240524,132200,929854420,2690,2685,2690,2685,14
|
|
20240524,132100,929816810,2690,2690,2690,2685,552
|
|
20240524,132000,928334320,2685,2685,2690,2685,620
|
|
20240524,131900,926669165,2690,2690,2690,2685,438
|
|
20240524,131800,925492045,2690,2685,2695,2685,410
|
|
20240524,131700,924390580,2690,2690,2690,2685,489
|
|
20240524,131600,923077390,2690,2690,2690,2685,2502
|
|
20240524,131500,916348975,2685,2685,2690,2685,251
|
|
20240524,131400,915674820,2685,2685,2690,2685,1168
|
|
20240524,131300,912538630,2690,2685,2690,2685,388
|
|
20240524,131200,911496695,2690,2685,2690,2685,162
|
|
20240524,131100,911061505,2690,2690,2690,2685,399
|
|
20240524,131000,909989880,2690,2690,2690,2685,1956
|
|
20240524,130900,904732700,2690,2685,2690,2685,898
|
|
20240524,130800,902319070,2685,2690,2690,2685,1253
|
|
20240524,130700,898954620,2685,2690,2690,2685,1282
|
|
20240524,130600,895508850,2690,2690,2690,2685,459
|
|
20240524,130500,894276400,2690,2690,2690,2685,391
|
|
20240524,130400,893225535,2685,2690,2690,2685,772
|
|
20240524,130300,891150925,2690,2685,2690,2685,559
|
|
20240524,130200,889649940,2690,2685,2690,2685,377
|
|
20240524,130100,888636930,2690,2690,2690,2685,392
|
|
20240524,130000,887584275,2685,2685,2690,2685,925
|
|
20240524,125900,885100575,2690,2685,2690,2685,1991
|
|
20240524,125800,879754325,2690,2685,2690,2685,532
|
|
20240524,125700,878324335,2690,2690,2690,2685,956
|
|
20240524,125600,875755575,2690,2685,2690,2685,332
|
|
20240524,125500,874864135,2685,2690,2690,2685,606
|
|
20240524,125400,873234460,2685,2685,2690,2685,9420
|
|
20240524,125300,847898260,2690,2685,2690,2685,401
|
|
20240524,125200,846821535,2685,2685,2690,2685,520
|
|
20240524,125100,845425270,2690,2685,2690,2685,558
|
|
20240524,125000,843927010,2685,2690,2690,2685,506
|
|
20240524,124900,842568345,2685,2690,2690,2685,982
|
|
20240524,124800,839928870,2690,2690,2690,2685,203
|
|
20240524,124700,839383045,2690,2690,2690,2685,548
|
|
20240524,124600,837910990,2685,2690,2690,2685,537
|
|
20240524,124500,836469000,2685,2690,2690,2685,323
|
|
20240524,124400,835601450,2690,2690,2690,2685,384
|
|
20240524,124300,834570235,2695,2690,2695,2685,525
|
|
20240524,124200,833159575,2690,2685,2690,2685,824
|
|
20240524,124100,830945280,2690,2695,2695,2685,41
|
|
20240524,124000,830835035,2695,2690,2695,2685,753
|
|
20240524,123900,828812140,2690,2685,2690,2685,797
|
|
20240524,123800,826670080,2690,2685,2690,2685,82
|
|
20240524,123700,826449870,2685,2690,2690,2685,504
|
|
20240524,123600,825095625,2690,2685,2690,2685,1202
|
|
20240524,123500,821867675,2685,2685,2690,2685,1258
|
|
20240524,123400,818489445,2690,2685,2695,2685,1729
|
|
20240524,123300,813839560,2685,2685,2690,2685,400
|
|
20240524,123200,812765455,2690,2690,2690,2685,3418
|
|
20240524,123100,803587925,2690,2690,2690,2685,307
|
|
20240524,123000,802762230,2685,2685,2690,2685,9127
|
|
20240524,122900,778251770,2695,2685,2695,2685,2803
|
|
20240524,122800,770714550,2690,2690,2690,2685,186
|
|
20240524,122700,770215080,2690,2690,2690,2685,1080
|
|
20240524,122600,767315030,2690,2690,2690,2685,377
|
|
20240524,122500,766302460,2685,2690,2695,2685,407
|
|
20240524,122400,765209380,2690,2690,2690,2685,461
|
|
20240524,122300,763969550,2690,2690,2690,2685,1447
|
|
20240524,122200,760078240,2685,2690,2690,2685,2624
|
|
20240524,122100,753023020,2685,2695,2695,2685,59
|
|
20240524,122000,752864475,2690,2685,2690,2685,813
|
|
20240524,121900,750679080,2690,2690,2690,2685,399
|
|
20240524,121800,749607645,2685,2685,2695,2685,215
|
|
20240524,121700,749030285,2690,2685,2695,2685,3497
|
|
20240524,121600,739625495,2690,2685,2690,2685,544
|
|
20240524,121500,738163730,2685,2695,2695,2685,286
|
|
20240524,121400,737395655,2685,2685,2695,2685,2573
|
|
20240524,121300,730484040,2690,2685,2695,2685,195
|
|
20240524,121200,729960435,2690,2685,2690,2685,987
|
|
20240524,121100,727307675,2695,2695,2695,2685,2776
|
|
20240524,121000,719840980,2690,2690,2695,2690,497
|
|
20240524,120900,718503990,2695,2695,2695,2690,660
|
|
20240524,120800,716728385,2690,2695,2695,2690,676
|
|
20240524,120700,714908925,2695,2695,2695,2690,274
|
|
20240524,120600,714171340,2690,2690,2695,2690,254
|
|
20240524,120500,713488055,2695,2690,2695,2690,628
|
|
20240524,120400,711798715,2695,2690,2695,2690,114
|
|
20240524,120300,711492025,2695,2685,2695,2685,443
|
|
20240524,120200,710300335,2690,2685,2690,2685,997
|
|
20240524,120100,707620965,2685,2690,2690,2685,227
|
|
20240524,120000,707011440,2685,2685,2690,2685,646
|
|
20240524,115900,705276565,2690,2685,2690,2685,944
|
|
20240524,115800,702741870,2690,2685,2690,2685,416
|
|
20240524,115700,701624880,2690,2685,2690,2685,514
|
|
20240524,115600,700243280,2690,2690,2690,2685,534
|
|
20240524,115500,698806825,2685,2695,2695,2685,566
|
|
20240524,115400,697284290,2690,2690,2695,2685,484
|
|
20240524,115300,695981860,2690,2690,2690,2685,195
|
|
20240524,115200,695458250,2695,2690,2695,2690,1168
|
|
20240524,115100,692316300,2695,2690,2695,2690,228
|
|
20240524,115000,691702960,2695,2695,2695,2690,157
|
|
20240524,114900,691280520,2690,2690,2690,2685,5201
|
|
20240524,114800,677291545,2690,2690,2695,2690,646
|
|
20240524,114700,675553685,2690,2690,2695,2690,205
|
|
20240524,114600,675001660,2690,2690,2695,2690,460
|
|
20240524,114500,673763760,2690,2695,2695,2690,608
|
|
20240524,114400,672128100,2695,2690,2695,2690,1046
|
|
20240524,114300,669310340,2695,2690,2695,2690,2829
|
|
20240524,114200,661697810,2690,2690,2695,2690,397
|
|
20240524,114100,660629875,2690,2690,2690,2690,348
|
|
20240524,114000,659693755,2690,2690,2690,2690,285
|
|
20240524,113900,658927105,2690,2690,2690,2690,177
|
|
20240524,113800,658450975,2695,2695,2695,2690,562
|
|
20240524,113700,656938980,2690,2695,2695,2690,276
|
|
20240524,113600,656196535,2695,2695,2695,2690,1211
|
|
20240524,113500,652936700,2695,2690,2695,2690,586
|
|
20240524,113400,651360085,2695,2695,2695,2690,310
|
|
20240524,113300,650525965,2690,2690,2695,2690,256
|
|
20240524,113200,649837065,2690,2690,2695,2690,552
|
|
20240524,113100,648352155,2695,2690,2695,2690,697
|
|
20240524,113000,646477010,2690,2695,2695,2690,140
|
|
20240524,112900,646100130,2690,2690,2695,2690,449
|
|
20240524,112800,644892005,2690,2690,2695,2690,1779
|
|
20240524,112700,640105190,2690,2695,2695,2690,275
|
|
20240524,112600,639365215,2690,2690,2695,2690,430
|
|
20240524,112500,638208380,2690,2695,2695,2690,632
|
|
20240524,112400,636505810,2690,2690,2695,2690,2688
|
|
20240524,112300,629274865,2690,2690,2695,2690,294
|
|
20240524,112200,628483795,2690,2685,2690,2685,292
|
|
20240524,112100,627699290,2690,2690,2690,2685,564
|
|
20240524,112000,626184695,2685,2685,2690,2685,230
|
|
20240524,111900,625566880,2685,2690,2690,2685,821
|
|
20240524,111800,623361735,2685,2690,2690,2685,3552
|
|
20240524,111700,613806900,2690,2690,2695,2690,445
|
|
20240524,111600,612609535,2690,2690,2695,2690,474
|
|
20240524,111500,611334255,2690,2685,2690,2685,3634
|
|
20240524,111400,601559625,2690,2685,2690,2685,5736
|
|
20240524,111300,586135420,2685,2685,2690,2685,278
|
|
20240524,111200,585388565,2690,2685,2690,2685,292
|
|
20240524,111100,584604300,2685,2685,2690,2685,585
|
|
20240524,111000,583033365,2690,2690,2690,2685,543
|
|
20240524,110900,581573850,2690,2690,2690,2685,500
|
|
20240524,110800,580230630,2690,2685,2690,2685,676
|
|
20240524,110700,578412820,2685,2690,2690,2685,3933
|
|
20240524,110600,567837515,2685,2685,2690,2685,4581
|
|
20240524,110500,555536565,2685,2685,2690,2685,1870
|
|
20240524,110400,550515355,2685,2690,2690,2685,1319
|
|
20240524,110300,546973790,2690,2685,2690,2685,371
|
|
20240524,110200,545975930,2690,2690,2690,2685,4470
|
|
20240524,110100,533953880,2690,2685,2690,2685,572
|
|
20240524,110000,532417805,2685,2690,2690,2685,998
|
|
20240524,105900,529734380,2690,2685,2690,2685,1342
|
|
20240524,105800,526130810,2685,2690,2690,2685,328
|
|
20240524,105700,525249295,2685,2685,2690,2685,797
|
|
20240524,105600,523108870,2690,2685,2690,2685,614
|
|
20240524,105500,521459335,2685,2690,2690,2685,573
|
|
20240524,105400,519919430,2690,2690,2690,2685,418
|
|
20240524,105300,518795715,2685,2690,2695,2685,340
|
|
20240524,105200,517882375,2695,2695,2695,2685,998
|
|
20240524,105100,515198600,2695,2685,2695,2685,2445
|
|
20240524,105000,508630975,2690,2695,2695,2685,4968
|
|
20240524,104900,495269605,2690,2690,2695,2690,498
|
|
20240524,104800,493929780,2690,2695,2695,2690,306
|
|
20240524,104700,493106435,2690,2690,2695,2690,4119
|
|
20240524,104600,482026075,2690,2695,2695,2690,175
|
|
20240524,104500,481554540,2690,2690,2695,2690,510
|
|
20240524,104400,480182125,2690,2690,2695,2690,350
|
|
20240524,104300,479240420,2690,2690,2695,2690,531
|
|
20240524,104200,477811810,2690,2695,2695,2690,268
|
|
20240524,104100,477090685,2690,2695,2695,2690,348
|
|
20240524,104000,476153920,2695,2695,2695,2690,635
|
|
20240524,103900,474445425,2695,2690,2695,2690,229
|
|
20240524,103800,473829125,2695,2695,2700,2690,5620
|
|
20240524,103700,458705930,2695,2695,2695,2690,983
|
|
20240524,103600,456059080,2690,2690,2695,2690,429
|
|
20240524,103500,454904780,2695,2695,2695,2690,268
|
|
20240524,103400,454183550,2695,2690,2700,2690,591
|
|
20240524,103300,452591645,2695,2690,2695,2690,4535
|
|
20240524,103200,440387330,2690,2695,2695,2690,379
|
|
20240524,103100,439367410,2695,2695,2695,2690,309
|
|
20240524,103000,438535435,2690,2695,2700,2690,14816
|
|
20240524,102900,398653150,2700,2695,2700,2695,154
|
|
20240524,102800,398237910,2695,2695,2700,2695,479
|
|
20240524,102700,396946775,2695,2695,2700,2695,1317
|
|
20240524,102600,393397245,2695,2695,2700,2695,770
|
|
20240524,102500,391320890,2695,2695,2700,2695,420
|
|
20240524,102400,390188535,2695,2700,2700,2695,217
|
|
20240524,102300,389603710,2695,2695,2695,2690,1172
|
|
20240524,102200,386449660,2700,2695,2700,2690,2024
|
|
20240524,102100,380991710,2695,2695,2695,2690,862
|
|
20240524,102000,378669720,2690,2690,2695,2690,560
|
|
20240524,101900,377163020,2690,2700,2700,2690,1217
|
|
20240524,101800,373883755,2695,2695,2700,2695,2271
|
|
20240524,101700,367758910,2700,2700,2700,2695,271
|
|
20240524,101600,367028190,2695,2700,2700,2695,911
|
|
20240524,101500,364571955,2695,2695,2700,2695,352
|
|
20240524,101400,363623095,2700,2695,2700,2695,492
|
|
20240524,101300,362295900,2695,2695,2700,2695,716
|
|
20240524,101200,360366060,2695,2695,2695,2695,286
|
|
20240524,101100,359595290,2695,2700,2700,2695,256
|
|
20240524,101000,358905150,2700,2695,2700,2695,468
|
|
20240524,100900,357643200,2695,2695,2700,2695,555
|
|
20240524,100800,356147220,2695,2700,2700,2695,291
|
|
20240524,100700,355362770,2695,2695,2700,2695,169
|
|
20240524,100600,354907260,2695,2695,2700,2690,747
|
|
20240524,100500,352895650,2700,2695,2700,2695,217
|
|
20240524,100400,352310595,2695,2695,2700,2695,1277
|
|
20240524,100300,348868865,2700,2690,2700,2690,1976
|
|
20240524,100200,343546270,2695,2700,2700,2695,1924
|
|
20240524,100100,338360875,2700,2695,2700,2690,547
|
|
20240524,100000,336887470,2690,2695,2695,2690,1305
|
|
20240524,095900,333376625,2695,2695,2695,2690,543
|
|
20240524,095800,331914800,2700,2690,2700,2690,516
|
|
20240524,095700,330524025,2695,2690,2695,2690,756
|
|
20240524,095600,328488025,2695,2695,2695,2695,543
|
|
20240524,095500,327024640,2695,2695,2700,2695,623
|
|
20240524,095400,325344945,2695,2695,2700,2695,2088
|
|
20240524,095300,319710930,2700,2700,2700,2695,270
|
|
20240524,095200,318982865,2700,2695,2700,2690,7925
|
|
20240524,095100,297624825,2695,2690,2695,2690,1258
|
|
20240524,095000,294236760,2695,2690,2695,2690,510
|
|
20240524,094900,292863145,2690,2695,2695,2690,1262
|
|
20240524,094800,289468160,2690,2690,2695,2690,837
|
|
20240524,094700,287216425,2690,2695,2695,2690,285
|
|
20240524,094600,286449555,2690,2690,2695,2690,1054
|
|
20240524,094500,283614080,2690,2695,2695,2690,5648
|
|
20240524,094400,268410595,2690,2690,2695,2690,1177
|
|
20240524,094300,265243940,2690,2690,2695,2690,5113
|
|
20240524,094200,251468520,2690,2695,2695,2690,877
|
|
20240524,094100,249108185,2695,2690,2695,2690,777
|
|
20240524,094000,247015145,2695,2695,2695,2690,2279
|
|
20240524,093900,240881880,2695,2695,2695,2690,1960
|
|
20240524,093800,235604170,2695,2695,2695,2690,150
|
|
20240524,093700,235200285,2695,2695,2695,2690,1311
|
|
20240524,093600,231669665,2695,2695,2695,2690,228
|
|
20240524,093500,231056240,2695,2700,2700,2690,339
|
|
20240524,093400,230143260,2695,2695,2700,2690,1233
|
|
20240524,093300,226821620,2690,2695,2695,2690,69
|
|
20240524,093200,226635740,2695,2695,2700,2690,596
|
|
20240524,093100,225030315,2695,2695,2695,2690,319
|
|
20240524,093000,224170655,2690,2690,2695,2690,957
|
|
20240524,092900,221595825,2685,2685,2690,2685,533
|
|
20240524,092800,220162515,2690,2695,2695,2685,7610
|
|
20240524,092700,199688275,2695,2695,2695,2690,671
|
|
20240524,092600,197880230,2700,2695,2700,2695,862
|
|
20240524,092500,195556950,2695,2695,2695,2695,1174
|
|
20240524,092400,192393020,2695,2695,2695,2695,5685
|
|
20240524,092300,177071945,2690,2690,2695,2690,2591
|
|
20240524,092200,170102075,2690,2695,2695,2690,6366
|
|
20240524,092100,152972115,2690,2700,2700,2690,3528
|
|
20240524,092000,143452150,2705,2700,2705,2700,2091
|
|
20240524,091900,137806440,2695,2700,2705,2695,1598
|
|
20240524,091800,133498295,2700,2705,2705,2700,288
|
|
20240524,091700,132720430,2705,2710,2710,2705,154
|
|
20240524,091600,132303410,2710,2705,2710,2700,188
|
|
20240524,091500,131795255,2710,2690,2710,2690,4996
|
|
20240524,091400,118355960,2710,2710,2710,2690,8020
|
|
20240524,091300,96744765,2715,2715,2715,2715,64
|
|
20240524,091200,96571005,2715,2720,2720,2710,910
|
|
20240524,091100,94103865,2700,2725,2725,2700,313
|
|
20240524,091000,93258510,2700,2720,2725,2700,1994
|
|
20240524,090900,87850860,2720,2705,2725,2705,2056
|
|
20240524,090800,82258550,2720,2720,2720,2700,4845
|
|
20240524,090700,69162200,2720,2720,2725,2705,2906
|
|
20240524,090600,61265900,2720,2725,2725,2720,518
|
|
20240524,090500,59855910,2725,2715,2725,2715,8253
|
|
20240524,090400,37411895,2710,2705,2710,2700,4601
|
|
20240524,090300,24975715,2710,2705,2710,2705,610
|
|
20240524,090200,23324875,2705,2710,2710,2705,2375
|
|
20240524,090100,16893340,2715,2720,2720,2710,1717
|
|
20240524,090000,12231510,2720,2725,2725,2720,4444
|