666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,200300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,200200,1562545925,2760,2760,2760,2760,0
|
|
20240528,200100,1562545925,2760,2760,2760,2760,0
|
|
20240528,200000,1562545925,2760,2760,2760,2760,0
|
|
20240528,195900,1562545925,2760,2760,2760,2760,0
|
|
20240528,195800,1562545925,2760,2760,2760,2760,0
|
|
20240528,195700,1562545925,2760,2760,2760,2760,0
|
|
20240528,195600,1562545925,2760,2760,2760,2760,0
|
|
20240528,195500,1562545925,2760,2760,2760,2760,0
|
|
20240528,195400,1562545925,2760,2760,2760,2760,0
|
|
20240528,195300,1562545925,2760,2760,2760,2760,0
|
|
20240528,195200,1562545925,2760,2760,2760,2760,0
|
|
20240528,195100,1562545925,2760,2760,2760,2760,0
|
|
20240528,195000,1562545925,2760,2760,2760,2760,0
|
|
20240528,194900,1562545925,2760,2760,2760,2760,0
|
|
20240528,194800,1562545925,2760,2760,2760,2760,0
|
|
20240528,194700,1562545925,2760,2760,2760,2760,0
|
|
20240528,194600,1562545925,2760,2760,2760,2760,0
|
|
20240528,194500,1562545925,2760,2760,2760,2760,0
|
|
20240528,194400,1562545925,2760,2760,2760,2760,0
|
|
20240528,194300,1562545925,2760,2760,2760,2760,0
|
|
20240528,194200,1562545925,2760,2760,2760,2760,0
|
|
20240528,194100,1562545925,2760,2760,2760,2760,0
|
|
20240528,194000,1562545925,2760,2760,2760,2760,0
|
|
20240528,193900,1562545925,2760,2760,2760,2760,0
|
|
20240528,193800,1562545925,2760,2760,2760,2760,0
|
|
20240528,193700,1562545925,2760,2760,2760,2760,0
|
|
20240528,193600,1562545925,2760,2760,2760,2760,0
|
|
20240528,193500,1562545925,2760,2760,2760,2760,0
|
|
20240528,193400,1562545925,2760,2760,2760,2760,0
|
|
20240528,193300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,193200,1562545925,2760,2760,2760,2760,0
|
|
20240528,193100,1562545925,2760,2760,2760,2760,0
|
|
20240528,193000,1562545925,2760,2760,2760,2760,0
|
|
20240528,192900,1562545925,2760,2760,2760,2760,0
|
|
20240528,192800,1562545925,2760,2760,2760,2760,0
|
|
20240528,192700,1562545925,2760,2760,2760,2760,0
|
|
20240528,192600,1562545925,2760,2760,2760,2760,0
|
|
20240528,192500,1562545925,2760,2760,2760,2760,0
|
|
20240528,192400,1562545925,2760,2760,2760,2760,0
|
|
20240528,192300,1562545925,2760,2760,2760,2760,0
|
|
20240528,192200,1562545925,2760,2760,2760,2760,0
|
|
20240528,192100,1562545925,2760,2760,2760,2760,0
|
|
20240528,192000,1562545925,2760,2760,2760,2760,0
|
|
20240528,191900,1562545925,2760,2760,2760,2760,0
|
|
20240528,191800,1562545925,2760,2760,2760,2760,0
|
|
20240528,191700,1562545925,2760,2760,2760,2760,0
|
|
20240528,191600,1562545925,2760,2760,2760,2760,0
|
|
20240528,191500,1562545925,2760,2760,2760,2760,0
|
|
20240528,191400,1562545925,2760,2760,2760,2760,0
|
|
20240528,191300,1562545925,2760,2760,2760,2760,0
|
|
20240528,191200,1562545925,2760,2760,2760,2760,0
|
|
20240528,191100,1562545925,2760,2760,2760,2760,0
|
|
20240528,191000,1562545925,2760,2760,2760,2760,0
|
|
20240528,190900,1562545925,2760,2760,2760,2760,0
|
|
20240528,190800,1562545925,2760,2760,2760,2760,0
|
|
20240528,190700,1562545925,2760,2760,2760,2760,0
|
|
20240528,190600,1562545925,2760,2760,2760,2760,0
|
|
20240528,190500,1562545925,2760,2760,2760,2760,0
|
|
20240528,190400,1562545925,2760,2760,2760,2760,0
|
|
20240528,190300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,190200,1562545925,2760,2760,2760,2760,0
|
|
20240528,190100,1562545925,2760,2760,2760,2760,0
|
|
20240528,190000,1562545925,2760,2760,2760,2760,0
|
|
20240528,185900,1562545925,2760,2760,2760,2760,0
|
|
20240528,185800,1562545925,2760,2760,2760,2760,0
|
|
20240528,185700,1562545925,2760,2760,2760,2760,0
|
|
20240528,185600,1562545925,2760,2760,2760,2760,0
|
|
20240528,185500,1562545925,2760,2760,2760,2760,0
|
|
20240528,185400,1562545925,2760,2760,2760,2760,0
|
|
20240528,185300,1562545925,2760,2760,2760,2760,0
|
|
20240528,185200,1562545925,2760,2760,2760,2760,0
|
|
20240528,185100,1562545925,2760,2760,2760,2760,0
|
|
20240528,185000,1562545925,2760,2760,2760,2760,0
|
|
20240528,184900,1562545925,2760,2760,2760,2760,0
|
|
20240528,184800,1562545925,2760,2760,2760,2760,0
|
|
20240528,184700,1562545925,2760,2760,2760,2760,0
|
|
20240528,184600,1562545925,2760,2760,2760,2760,0
|
|
20240528,184500,1562545925,2760,2760,2760,2760,0
|
|
20240528,184400,1562545925,2760,2760,2760,2760,0
|
|
20240528,184300,1562545925,2760,2760,2760,2760,0
|
|
20240528,184200,1562545925,2760,2760,2760,2760,0
|
|
20240528,184100,1562545925,2760,2760,2760,2760,0
|
|
20240528,184000,1562545925,2760,2760,2760,2760,0
|
|
20240528,183900,1562545925,2760,2760,2760,2760,0
|
|
20240528,183800,1562545925,2760,2760,2760,2760,0
|
|
20240528,183700,1562545925,2760,2760,2760,2760,0
|
|
20240528,183600,1562545925,2760,2760,2760,2760,0
|
|
20240528,183500,1562545925,2760,2760,2760,2760,0
|
|
20240528,183400,1562545925,2760,2760,2760,2760,0
|
|
20240528,183300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,183200,1562545925,2760,2760,2760,2760,0
|
|
20240528,183100,1562545925,2760,2760,2760,2760,0
|
|
20240528,183000,1562545925,2760,2760,2760,2760,0
|
|
20240528,182900,1562545925,2760,2760,2760,2760,0
|
|
20240528,182800,1562545925,2760,2760,2760,2760,0
|
|
20240528,182700,1562545925,2760,2760,2760,2760,0
|
|
20240528,182600,1562545925,2760,2760,2760,2760,0
|
|
20240528,182500,1562545925,2760,2760,2760,2760,0
|
|
20240528,182400,1562545925,2760,2760,2760,2760,0
|
|
20240528,182300,1562545925,2760,2760,2760,2760,0
|
|
20240528,182200,1562545925,2760,2760,2760,2760,0
|
|
20240528,182100,1562545925,2760,2760,2760,2760,0
|
|
20240528,182000,1562545925,2760,2760,2760,2760,0
|
|
20240528,181900,1562545925,2760,2760,2760,2760,0
|
|
20240528,181800,1562545925,2760,2760,2760,2760,0
|
|
20240528,181700,1562545925,2760,2760,2760,2760,0
|
|
20240528,181600,1562545925,2760,2760,2760,2760,0
|
|
20240528,181500,1562545925,2760,2760,2760,2760,0
|
|
20240528,181400,1562545925,2760,2760,2760,2760,0
|
|
20240528,181300,1562545925,2760,2760,2760,2760,0
|
|
20240528,181200,1562545925,2760,2760,2760,2760,0
|
|
20240528,181100,1562545925,2760,2760,2760,2760,0
|
|
20240528,181000,1562545925,2760,2760,2760,2760,0
|
|
20240528,180900,1562545925,2760,2760,2760,2760,0
|
|
20240528,180800,1562545925,2760,2760,2760,2760,0
|
|
20240528,180700,1562545925,2760,2760,2760,2760,0
|
|
20240528,180600,1562545925,2760,2760,2760,2760,0
|
|
20240528,180500,1562545925,2760,2760,2760,2760,0
|
|
20240528,180400,1562545925,2760,2760,2760,2760,0
|
|
20240528,180300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,180200,1562545925,2760,2760,2760,2760,0
|
|
20240528,180100,1562545925,2760,2760,2760,2760,0
|
|
20240528,180000,1562545925,2760,2760,2760,2760,0
|
|
20240528,175900,1562545925,2760,2760,2760,2760,0
|
|
20240528,175800,1562545925,2760,2760,2760,2760,0
|
|
20240528,175700,1562545925,2760,2760,2760,2760,0
|
|
20240528,175600,1562545925,2760,2760,2760,2760,0
|
|
20240528,175500,1562545925,2760,2760,2760,2760,0
|
|
20240528,175400,1562545925,2760,2760,2760,2760,0
|
|
20240528,175300,1562545925,2760,2760,2760,2760,0
|
|
20240528,175200,1562545925,2760,2760,2760,2760,0
|
|
20240528,175100,1562545925,2760,2760,2760,2760,0
|
|
20240528,175000,1562545925,2760,2760,2760,2760,0
|
|
20240528,174900,1562545925,2760,2760,2760,2760,0
|
|
20240528,174800,1562545925,2760,2760,2760,2760,0
|
|
20240528,174700,1562545925,2760,2760,2760,2760,0
|
|
20240528,174600,1562545925,2760,2760,2760,2760,0
|
|
20240528,174500,1562545925,2760,2760,2760,2760,0
|
|
20240528,174400,1562545925,2760,2760,2760,2760,0
|
|
20240528,174300,1562545925,2760,2760,2760,2760,0
|
|
20240528,174200,1562545925,2760,2760,2760,2760,0
|
|
20240528,174100,1562545925,2760,2760,2760,2760,0
|
|
20240528,174000,1562545925,2760,2760,2760,2760,0
|
|
20240528,173900,1562545925,2760,2760,2760,2760,0
|
|
20240528,173800,1562545925,2760,2760,2760,2760,0
|
|
20240528,173700,1562545925,2760,2760,2760,2760,0
|
|
20240528,173600,1562545925,2760,2760,2760,2760,0
|
|
20240528,173500,1562545925,2760,2760,2760,2760,0
|
|
20240528,173400,1562545925,2760,2760,2760,2760,0
|
|
20240528,173300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,173200,1562545925,2760,2760,2760,2760,0
|
|
20240528,173100,1562545925,2760,2760,2760,2760,0
|
|
20240528,173000,1562545925,2760,2760,2760,2760,0
|
|
20240528,172900,1562545925,2760,2760,2760,2760,0
|
|
20240528,172800,1562545925,2760,2760,2760,2760,0
|
|
20240528,172700,1562545925,2760,2760,2760,2760,0
|
|
20240528,172600,1562545925,2760,2760,2760,2760,0
|
|
20240528,172500,1562545925,2760,2760,2760,2760,0
|
|
20240528,172400,1562545925,2760,2760,2760,2760,0
|
|
20240528,172300,1562545925,2760,2760,2760,2760,0
|
|
20240528,172200,1562545925,2760,2760,2760,2760,0
|
|
20240528,172100,1562545925,2760,2760,2760,2760,0
|
|
20240528,172000,1562545925,2760,2760,2760,2760,0
|
|
20240528,171900,1562545925,2760,2760,2760,2760,0
|
|
20240528,171800,1562545925,2760,2760,2760,2760,0
|
|
20240528,171700,1562545925,2760,2760,2760,2760,0
|
|
20240528,171600,1562545925,2760,2760,2760,2760,0
|
|
20240528,171500,1562545925,2760,2760,2760,2760,0
|
|
20240528,171400,1562545925,2760,2760,2760,2760,0
|
|
20240528,171300,1562545925,2760,2760,2760,2760,0
|
|
20240528,171200,1562545925,2760,2760,2760,2760,0
|
|
20240528,171100,1562545925,2760,2760,2760,2760,0
|
|
20240528,171000,1562545925,2760,2760,2760,2760,0
|
|
20240528,170900,1562545925,2760,2760,2760,2760,0
|
|
20240528,170800,1562545925,2760,2760,2760,2760,0
|
|
20240528,170700,1562545925,2760,2760,2760,2760,0
|
|
20240528,170600,1562545925,2760,2760,2760,2760,0
|
|
20240528,170500,1562545925,2760,2760,2760,2760,0
|
|
20240528,170400,1562545925,2760,2760,2760,2760,0
|
|
20240528,170300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,170200,1562545925,2760,2760,2760,2760,0
|
|
20240528,170100,1562545925,2760,2760,2760,2760,0
|
|
20240528,170000,1562545925,2760,2760,2760,2760,0
|
|
20240528,165900,1562545925,2760,2760,2760,2760,0
|
|
20240528,165800,1562545925,2760,2760,2760,2760,0
|
|
20240528,165700,1562545925,2760,2760,2760,2760,0
|
|
20240528,165600,1562545925,2760,2760,2760,2760,0
|
|
20240528,165500,1562545925,2760,2760,2760,2760,0
|
|
20240528,165400,1562545925,2760,2760,2760,2760,0
|
|
20240528,165300,1562545925,2760,2760,2760,2760,0
|
|
20240528,165200,1562545925,2760,2760,2760,2760,0
|
|
20240528,165100,1562545925,2760,2760,2760,2760,0
|
|
20240528,165000,1562545925,2760,2760,2760,2760,0
|
|
20240528,164900,1562545925,2760,2760,2760,2760,0
|
|
20240528,164800,1562545925,2760,2760,2760,2760,0
|
|
20240528,164700,1562545925,2760,2760,2760,2760,0
|
|
20240528,164600,1562545925,2760,2760,2760,2760,0
|
|
20240528,164500,1562545925,2760,2760,2760,2760,0
|
|
20240528,164400,1562545925,2760,2760,2760,2760,0
|
|
20240528,164300,1562545925,2760,2760,2760,2760,0
|
|
20240528,164200,1562545925,2760,2760,2760,2760,0
|
|
20240528,164100,1562545925,2760,2760,2760,2760,0
|
|
20240528,164000,1562545925,2760,2760,2760,2760,0
|
|
20240528,163900,1562545925,2760,2760,2760,2760,0
|
|
20240528,163800,1562545925,2760,2760,2760,2760,0
|
|
20240528,163700,1562545925,2760,2760,2760,2760,0
|
|
20240528,163600,1562545925,2760,2760,2760,2760,0
|
|
20240528,163500,1562545925,2760,2760,2760,2760,0
|
|
20240528,163400,1562545925,2760,2760,2760,2760,0
|
|
20240528,163300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,163200,1562545925,2760,2760,2760,2760,0
|
|
20240528,163100,1562545925,2760,2760,2760,2760,0
|
|
20240528,163000,1562545925,2760,2760,2760,2760,0
|
|
20240528,162900,1562545925,2760,2760,2760,2760,0
|
|
20240528,162800,1562545925,2760,2760,2760,2760,0
|
|
20240528,162700,1562545925,2760,2760,2760,2760,0
|
|
20240528,162600,1562545925,2760,2760,2760,2760,0
|
|
20240528,162500,1562545925,2760,2760,2760,2760,0
|
|
20240528,162400,1562545925,2760,2760,2760,2760,0
|
|
20240528,162300,1562545925,2760,2760,2760,2760,0
|
|
20240528,162200,1562545925,2760,2760,2760,2760,0
|
|
20240528,162100,1562545925,2760,2760,2760,2760,0
|
|
20240528,162000,1562545925,2760,2760,2760,2760,0
|
|
20240528,161900,1562545925,2760,2760,2760,2760,0
|
|
20240528,161800,1562545925,2760,2760,2760,2760,0
|
|
20240528,161700,1562545925,2760,2760,2760,2760,0
|
|
20240528,161600,1562545925,2760,2760,2760,2760,0
|
|
20240528,161500,1562545925,2760,2760,2760,2760,0
|
|
20240528,161400,1562545925,2760,2760,2760,2760,0
|
|
20240528,161300,1562545925,2760,2760,2760,2760,0
|
|
20240528,161200,1562545925,2760,2760,2760,2760,0
|
|
20240528,161100,1562545925,2760,2760,2760,2760,0
|
|
20240528,161000,1562545925,2760,2760,2760,2760,0
|
|
20240528,160900,1562545925,2760,2760,2760,2760,0
|
|
20240528,160800,1562545925,2760,2760,2760,2760,0
|
|
20240528,160700,1562545925,2760,2760,2760,2760,0
|
|
20240528,160600,1562545925,2760,2760,2760,2760,0
|
|
20240528,160500,1562545925,2760,2760,2760,2760,0
|
|
20240528,160400,1562545925,2760,2760,2760,2760,0
|
|
20240528,160300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,160200,1562545925,2760,2760,2760,2760,0
|
|
20240528,160100,1562545925,2760,2760,2760,2760,0
|
|
20240528,160000,1562545925,2760,2760,2760,2760,0
|
|
20240528,155900,1562545925,2760,2760,2760,2760,0
|
|
20240528,155800,1562545925,2760,2760,2760,2760,0
|
|
20240528,155700,1562545925,2760,2760,2760,2760,0
|
|
20240528,155600,1562545925,2760,2760,2760,2760,0
|
|
20240528,155500,1562545925,2760,2760,2760,2760,0
|
|
20240528,155400,1562545925,2760,2760,2760,2760,0
|
|
20240528,155300,1562545925,2760,2760,2760,2760,0
|
|
20240528,155200,1562545925,2760,2760,2760,2760,0
|
|
20240528,155100,1562545925,2760,2760,2760,2760,0
|
|
20240528,155000,1562545925,2760,2760,2760,2760,0
|
|
20240528,154900,1562545925,2760,2760,2760,2760,0
|
|
20240528,154800,1562545925,2760,2760,2760,2760,0
|
|
20240528,154700,1562545925,2760,2760,2760,2760,0
|
|
20240528,154600,1562545925,2760,2760,2760,2760,0
|
|
20240528,154500,1562545925,2760,2760,2760,2760,0
|
|
20240528,154400,1562545925,2760,2760,2760,2760,0
|
|
20240528,154300,1562545925,2760,2760,2760,2760,0
|
|
20240528,154200,1562545925,2760,2760,2760,2760,0
|
|
20240528,154100,1562545925,2760,2760,2760,2760,0
|
|
20240528,154000,1562545925,2760,2760,2760,2760,0
|
|
20240528,153900,1562545925,2760,2760,2760,2760,0
|
|
20240528,153800,1562545925,2760,2760,2760,2760,0
|
|
20240528,153700,1562545925,2760,2760,2760,2760,0
|
|
20240528,153600,1562545925,2760,2760,2760,2760,0
|
|
20240528,153500,1562545925,2760,2760,2760,2760,0
|
|
20240528,153400,1562545925,2760,2760,2760,2760,0
|
|
20240528,153300,1562545925,2760,2760,2760,2760,6958
|
|
20240528,153200,1562545925,2760,2760,2760,2760,0
|
|
20240528,153100,1562545925,2760,2760,2760,2760,0
|
|
20240528,153000,1562545925,2760,2760,2760,2760,6958
|
|
20240528,152900,1543341845,2765,2765,2765,2765,0
|
|
20240528,152800,1543341845,2765,2765,2765,2765,0
|
|
20240528,152700,1543341845,2765,2765,2765,2765,0
|
|
20240528,152600,1543341845,2765,2765,2765,2765,0
|
|
20240528,152500,1543341845,2765,2765,2765,2765,0
|
|
20240528,152400,1543341845,2765,2765,2765,2765,0
|
|
20240528,152300,1543341845,2765,2765,2765,2765,0
|
|
20240528,152200,1543341845,2765,2765,2765,2765,0
|
|
20240528,152100,1543341845,2765,2765,2765,2765,0
|
|
20240528,152000,1543341845,2765,2765,2765,2765,0
|
|
20240528,151900,1543341845,2765,2760,2765,2755,10712
|
|
20240528,151800,1513734085,2760,2760,2765,2750,12234
|
|
20240528,151700,1479969585,2760,2760,2760,2750,1196
|
|
20240528,151600,1476674620,2760,2760,2765,2755,2212
|
|
20240528,151500,1470579110,2765,2765,2765,2760,1409
|
|
20240528,151400,1466685240,2765,2760,2765,2760,6489
|
|
20240528,151300,1448773270,2760,2760,2760,2760,296
|
|
20240528,151200,1447956310,2760,2760,2760,2760,483
|
|
20240528,151100,1446623230,2760,2755,2760,2755,1430
|
|
20240528,151000,1442683550,2750,2755,2755,2750,122
|
|
20240528,150900,1442347540,2755,2755,2755,2755,971
|
|
20240528,150800,1439672435,2750,2755,2755,2750,42
|
|
20240528,150700,1439556750,2755,2755,2755,2755,1618
|
|
20240528,150600,1435099160,2755,2755,2755,2755,105
|
|
20240528,150500,1434809885,2755,2755,2755,2755,13
|
|
20240528,150400,1434774070,2750,2755,2755,2750,166
|
|
20240528,150300,1434316950,2755,2750,2755,2745,2205
|
|
20240528,150200,1428253825,2750,2750,2750,2750,458
|
|
20240528,150100,1426994325,2750,2750,2750,2750,318
|
|
20240528,150000,1426119825,2750,2750,2750,2750,60
|
|
20240528,145900,1425954825,2750,2750,2750,2745,95
|
|
20240528,145800,1425693700,2750,2750,2750,2750,90
|
|
20240528,145700,1425446200,2750,2750,2750,2750,578
|
|
20240528,145600,1423856700,2750,2755,2755,2750,77
|
|
20240528,145500,1423644925,2750,2755,2755,2750,157
|
|
20240528,145400,1423212445,2755,2755,2755,2755,39
|
|
20240528,145300,1423105000,2755,2750,2755,2750,51
|
|
20240528,145200,1422964595,2755,2755,2755,2750,5381
|
|
20240528,145100,1408166165,2755,2755,2755,2750,262
|
|
20240528,145000,1407444710,2755,2755,2755,2755,602
|
|
20240528,144900,1405786200,2755,2755,2755,2745,297
|
|
20240528,144800,1404970790,2755,2755,2755,2755,247
|
|
20240528,144700,1404290305,2755,2750,2755,2750,346
|
|
20240528,144600,1403338075,2755,2755,2755,2755,37
|
|
20240528,144500,1403236140,2755,2755,2755,2755,30
|
|
20240528,144400,1403153490,2755,2750,2755,2750,4392
|
|
20240528,144300,1391074725,2755,2755,2755,2750,557
|
|
20240528,144200,1389542735,2750,2755,2755,2750,3862
|
|
20240528,144100,1378905545,2760,2760,2760,2760,288
|
|
20240528,144000,1378110665,2760,2760,2760,2760,29
|
|
20240528,143900,1378030625,2760,2760,2760,2760,138
|
|
20240528,143800,1377649745,2760,2760,2760,2760,50
|
|
20240528,143700,1377511745,2760,2755,2760,2755,3918
|
|
20240528,143600,1366717060,2755,2755,2755,2755,96
|
|
20240528,143500,1366452580,2755,2755,2755,2755,149
|
|
20240528,143400,1366042085,2755,2755,2755,2755,90
|
|
20240528,143300,1365794135,2755,2755,2760,2750,463
|
|
20240528,143200,1364518750,2760,2755,2760,2755,5059
|
|
20240528,143100,1350579075,2760,2760,2765,2755,1781
|
|
20240528,143000,1345664100,2765,2765,2765,2760,1934
|
|
20240528,142900,1340325730,2765,2765,2765,2765,65
|
|
20240528,142800,1340146005,2765,2765,2765,2760,563
|
|
20240528,142700,1338591310,2765,2765,2765,2760,119
|
|
20240528,142600,1338262280,2765,2760,2765,2760,205
|
|
20240528,142500,1337696300,2765,2765,2770,2765,725
|
|
20240528,142400,1335691270,2770,2770,2770,2765,1045
|
|
20240528,142300,1332797645,2770,2770,2770,2770,0
|
|
20240528,142200,1332797645,2770,2765,2770,2765,628
|
|
20240528,142100,1331060590,2770,2770,2770,2765,1795
|
|
20240528,142000,1326096720,2770,2770,2775,2765,7276
|
|
20240528,141900,1305942070,2775,2770,2775,2770,790
|
|
20240528,141800,1303753070,2775,2775,2775,2770,725
|
|
20240528,141700,1301742235,2775,2770,2775,2770,1382
|
|
20240528,141600,1297914025,2770,2765,2770,2765,122
|
|
20240528,141500,1297576125,2770,2770,2770,2770,29
|
|
20240528,141400,1297495795,2775,2775,2775,2770,156
|
|
20240528,141300,1297063025,2775,2775,2775,2775,329
|
|
20240528,141200,1296150050,2775,2770,2775,2770,7445
|
|
20240528,141100,1275490380,2775,2775,2775,2770,4739
|
|
20240528,141000,1262360940,2770,2775,2775,2770,954
|
|
20240528,140900,1259717990,2775,2770,2775,2770,105
|
|
20240528,140800,1259426865,2775,2775,2775,2770,724
|
|
20240528,140700,1257420865,2775,2775,2775,2775,2243
|
|
20240528,140600,1251196540,2775,2775,2775,2775,29
|
|
20240528,140500,1251116065,2775,2775,2775,2765,741
|
|
20240528,140400,1249066125,2775,2775,2775,2775,1070
|
|
20240528,140300,1246096875,2775,2775,2775,2765,5283
|
|
20240528,140200,1231437770,2770,2775,2775,2770,180
|
|
20240528,140100,1230938470,2775,2770,2775,2770,901
|
|
20240528,140000,1228441675,2770,2775,2775,2770,4149
|
|
20240528,135900,1216943880,2775,2770,2775,2770,822
|
|
20240528,135800,1214663030,2775,2770,2775,2770,10870
|
|
20240528,135700,1184552890,2775,2775,2775,2770,167
|
|
20240528,135600,1184089515,2775,2775,2775,2775,1844
|
|
20240528,135500,1178972415,2775,2775,2775,2770,418
|
|
20240528,135400,1177812500,2770,2775,2780,2770,359
|
|
20240528,135300,1176816540,2780,2780,2780,2775,650
|
|
20240528,135200,1175010290,2775,2780,2780,2775,2902
|
|
20240528,135100,1166945220,2780,2780,2780,2780,1603
|
|
20240528,135000,1162488880,2780,2780,2780,2770,2123
|
|
20240528,134900,1156597460,2780,2780,2780,2770,233
|
|
20240528,134800,1155950245,2780,2775,2780,2775,1131
|
|
20240528,134700,1152808940,2775,2775,2785,2775,13478
|
|
20240528,134600,1115336030,2775,2775,2775,2775,2317
|
|
20240528,134500,1108906355,2775,2770,2775,2770,2136
|
|
20240528,134400,1102983450,2775,2775,2775,2770,202
|
|
20240528,134300,1102423400,2775,2775,2775,2770,564
|
|
20240528,134200,1100858765,2775,2775,2775,2770,2583
|
|
20240528,134100,1093695475,2775,2775,2775,2770,595
|
|
20240528,134000,1092047120,2770,2770,2775,2770,1248
|
|
20240528,133900,1088586775,2770,2770,2775,2770,94
|
|
20240528,133800,1088326055,2770,2770,2775,2770,789
|
|
20240528,133700,1086140515,2775,2775,2775,2770,1654
|
|
20240528,133600,1081552360,2780,2775,2780,2775,3615
|
|
20240528,133500,1071502850,2775,2775,2780,2770,5256
|
|
20240528,133400,1056898710,2775,2770,2775,2765,11928
|
|
20240528,133300,1023829940,2770,2770,2770,2770,3580
|
|
20240528,133200,1013913340,2770,2770,2770,2765,750
|
|
20240528,133100,1011838195,2765,2765,2765,2765,3690
|
|
20240528,133000,1001635345,2765,2765,2765,2765,556
|
|
20240528,132900,1000098005,2765,2760,2770,2755,12914
|
|
20240528,132800,964421815,2760,2760,2760,2760,53
|
|
20240528,132700,964275535,2760,2760,2760,2760,698
|
|
20240528,132600,962349055,2760,2760,2760,2755,874
|
|
20240528,132500,959940815,2760,2760,2760,2755,291
|
|
20240528,132400,959138910,2760,2760,2760,2760,1779
|
|
20240528,132300,954228870,2760,2755,2760,2755,634
|
|
20240528,132200,952479040,2760,2755,2760,2755,4188
|
|
20240528,132100,940940955,2755,2755,2755,2755,333
|
|
20240528,132000,940023540,2755,2755,2755,2755,401
|
|
20240528,131900,938918785,2755,2755,2755,2750,1787
|
|
20240528,131800,933995695,2755,2755,2755,2755,18252
|
|
20240528,131700,883711435,2755,2755,2755,2755,1077
|
|
20240528,131600,880744300,2755,2750,2755,2750,366
|
|
20240528,131500,879737655,2755,2755,2755,2750,2083
|
|
20240528,131400,874008995,2755,2755,2755,2750,65
|
|
20240528,131300,873830010,2755,2755,2755,2755,41
|
|
20240528,131200,873717055,2755,2755,2755,2750,1960
|
|
20240528,131100,868321205,2750,2755,2755,2750,33
|
|
20240528,131000,868230310,2755,2755,2755,2755,88
|
|
20240528,130900,867987870,2755,2755,2755,2755,3331
|
|
20240528,130800,858810965,2755,2750,2755,2750,79
|
|
20240528,130700,858593570,2755,2755,2755,2755,124
|
|
20240528,130600,858251950,2755,2755,2755,2755,1158
|
|
20240528,130500,855061660,2755,2750,2755,2750,540
|
|
20240528,130400,853576460,2755,2755,2755,2750,138
|
|
20240528,130300,853196370,2750,2750,2750,2750,16795
|
|
20240528,130200,807010120,2750,2745,2750,2745,375
|
|
20240528,130100,805980395,2750,2750,2750,2745,2593
|
|
20240528,130000,798849655,2750,2750,2750,2750,29
|
|
20240528,125900,798769905,2750,2750,2750,2750,119
|
|
20240528,125800,798442655,2745,2750,2750,2745,134
|
|
20240528,125700,798074675,2750,2745,2750,2740,4515
|
|
20240528,125600,785680940,2745,2750,2750,2745,2516
|
|
20240528,125500,778772515,2750,2750,2750,2750,167
|
|
20240528,125400,778313265,2750,2745,2750,2745,2215
|
|
20240528,125300,772232805,2750,2750,2750,2745,115
|
|
20240528,125200,771916855,2750,2750,2750,2750,58
|
|
20240528,125100,771757355,2745,2745,2750,2745,649
|
|
20240528,125000,769975705,2745,2750,2750,2745,193
|
|
20240528,124900,769445355,2750,2750,2750,2750,61
|
|
20240528,124800,769277605,2745,2750,2750,2745,42
|
|
20240528,124700,769162170,2745,2745,2750,2745,494
|
|
20240528,124600,767805920,2745,2745,2745,2745,2770
|
|
20240528,124500,760202270,2745,2745,2745,2745,139
|
|
20240528,124400,759820715,2745,2745,2745,2740,85
|
|
20240528,124300,759587530,2745,2745,2745,2745,33
|
|
20240528,124200,759496945,2745,2745,2745,2745,582
|
|
20240528,124100,757899355,2745,2745,2745,2745,35
|
|
20240528,124000,757803280,2745,2745,2745,2745,112
|
|
20240528,123900,757495840,2745,2745,2745,2745,223
|
|
20240528,123800,756883705,2745,2750,2750,2740,1250
|
|
20240528,123700,753452435,2745,2745,2750,2740,2109
|
|
20240528,123600,747663715,2745,2745,2745,2745,84
|
|
20240528,123500,747433135,2745,2745,2745,2745,64
|
|
20240528,123400,747257455,2745,2745,2745,2745,94
|
|
20240528,123300,746999425,2745,2745,2745,2745,29
|
|
20240528,123200,746919820,2740,2740,2740,2740,1300
|
|
20240528,123100,743357820,2740,2740,2740,2740,106
|
|
20240528,123000,743067380,2740,2745,2745,2740,4299
|
|
20240528,122900,731287750,2745,2750,2750,2745,2536
|
|
20240528,122800,724326380,2750,2750,2750,2745,200
|
|
20240528,122700,723776865,2750,2750,2750,2750,372
|
|
20240528,122600,722753865,2750,2750,2750,2750,478
|
|
20240528,122500,721439365,2750,2750,2750,2750,107
|
|
20240528,122400,721145115,2750,2745,2750,2745,229
|
|
20240528,122300,720516365,2745,2745,2750,2745,1329
|
|
20240528,122200,716868115,2750,2745,2750,2745,152
|
|
20240528,122100,716450220,2745,2750,2750,2745,716
|
|
20240528,122000,714484790,2750,2750,2750,2750,106
|
|
20240528,121900,714193290,2750,2750,2750,2750,29
|
|
20240528,121800,714113540,2750,2750,2750,2750,185
|
|
20240528,121700,713604790,2750,2750,2750,2750,325
|
|
20240528,121600,712711040,2750,2750,2750,2750,4
|
|
20240528,121500,712700040,2750,2750,2750,2750,791
|
|
20240528,121400,710524790,2750,2750,2750,2750,88
|
|
20240528,121300,710282790,2750,2750,2750,2750,736
|
|
20240528,121200,708258790,2750,2750,2750,2750,3053
|
|
20240528,121100,699863040,2750,2750,2750,2750,94
|
|
20240528,121000,699604540,2750,2750,2750,2750,274
|
|
20240528,120900,698851040,2750,2750,2750,2750,85
|
|
20240528,120800,698617290,2745,2750,2750,2745,122
|
|
20240528,120700,698282240,2750,2750,2750,2745,57
|
|
20240528,120600,698125515,2750,2750,2750,2750,89
|
|
20240528,120500,697880765,2750,2750,2750,2750,35
|
|
20240528,120400,697784515,2750,2750,2750,2745,91
|
|
20240528,120300,697534465,2750,2750,2750,2750,89
|
|
20240528,120200,697289715,2750,2750,2750,2745,621
|
|
20240528,120100,695584465,2750,2750,2750,2750,29
|
|
20240528,120000,695504715,2750,2750,2750,2750,146
|
|
20240528,115900,695103215,2750,2750,2750,2750,96
|
|
20240528,115800,694839215,2750,2750,2750,2750,29
|
|
20240528,115700,694759465,2750,2750,2750,2750,85
|
|
20240528,115600,694525715,2740,2745,2745,2740,497
|
|
20240528,115500,693162445,2750,2750,2750,2745,127
|
|
20240528,115400,692813235,2750,2745,2750,2745,1831
|
|
20240528,115300,687786995,2750,2750,2750,2750,83
|
|
20240528,115200,687558745,2750,2745,2750,2745,1312
|
|
20240528,115100,683956745,2750,2750,2755,2750,1311
|
|
20240528,115000,680351350,2750,2750,2750,2745,2238
|
|
20240528,114900,674197730,2750,2750,2750,2750,208
|
|
20240528,114800,673625730,2750,2750,2750,2750,1779
|
|
20240528,114700,668733480,2750,2750,2750,2750,71
|
|
20240528,114600,668538230,2750,2750,2750,2750,1190
|
|
20240528,114500,665265730,2750,2750,2750,2740,30281
|
|
20240528,114400,582287020,2745,2750,2750,2745,526
|
|
20240528,114300,580842780,2750,2750,2750,2750,29
|
|
20240528,114200,580763030,2745,2745,2745,2745,7937
|
|
20240528,114100,558975965,2745,2750,2750,2745,2172
|
|
20240528,114000,553013325,2750,2745,2750,2745,300
|
|
20240528,113900,552188470,2745,2750,2750,2745,26
|
|
20240528,113800,552117050,2745,2750,2750,2745,938
|
|
20240528,113700,549541855,2750,2750,2750,2745,69
|
|
20240528,113600,549352175,2750,2745,2750,2745,1329
|
|
20240528,113500,545703925,2750,2745,2750,2745,505
|
|
20240528,113400,544317175,2745,2750,2750,2745,42
|
|
20240528,113300,544201740,2745,2745,2745,2745,26
|
|
20240528,113200,544130370,2750,2745,2750,2745,1774
|
|
20240528,113100,539260615,2745,2745,2745,2745,1196
|
|
20240528,113000,535977595,2745,2745,2745,2745,361
|
|
20240528,112900,534986650,2740,2745,2745,2740,50
|
|
20240528,112800,534849505,2745,2745,2745,2745,905
|
|
20240528,112700,532365280,2745,2745,2745,2745,140
|
|
20240528,112600,531980980,2740,2745,2745,2740,82
|
|
20240528,112500,531756130,2745,2745,2745,2745,67
|
|
20240528,112400,531572215,2740,2745,2745,2740,1542
|
|
20240528,112300,527339455,2745,2745,2745,2745,11
|
|
20240528,112200,527309260,2745,2745,2745,2740,1585
|
|
20240528,112100,522966120,2745,2740,2745,2740,776
|
|
20240528,112000,520838695,2735,2740,2740,2735,206
|
|
20240528,111900,520274260,2740,2740,2740,2740,79
|
|
20240528,111800,520057800,2740,2740,2740,2740,39
|
|
20240528,111700,519950940,2740,2740,2740,2740,35
|
|
20240528,111600,519855040,2735,2740,2745,2735,1814
|
|
20240528,111500,514885850,2740,2740,2745,2735,301
|
|
20240528,111400,514061935,2740,2735,2740,2735,842
|
|
20240528,111300,511756240,2740,2740,2740,2740,139
|
|
20240528,111200,511375380,2735,2740,2740,2735,1475
|
|
20240528,111100,507341250,2740,2745,2745,2740,424
|
|
20240528,111000,506179310,2745,2740,2745,2740,810
|
|
20240528,110900,503959560,2740,2740,2740,2740,393
|
|
20240528,110800,502882740,2740,2740,2740,2740,197
|
|
20240528,110700,502342960,2740,2740,2740,2740,0
|
|
20240528,110600,502342960,2740,2745,2745,2740,1853
|
|
20240528,110500,497265240,2745,2745,2745,2745,984
|
|
20240528,110400,494564160,2740,2740,2740,2740,3
|
|
20240528,110300,494555940,2740,2740,2740,2740,2947
|
|
20240528,110200,486481160,2740,2740,2740,2735,159
|
|
20240528,110100,486045960,2740,2740,2740,2740,200
|
|
20240528,110000,485497960,2735,2735,2735,2735,75
|
|
20240528,105900,485292835,2735,2740,2740,2735,1721
|
|
20240528,105800,480585840,2740,2740,2740,2740,95
|
|
20240528,105700,480325540,2740,2735,2740,2735,134
|
|
20240528,105600,479958880,2735,2740,2740,2735,194
|
|
20240528,105500,479428195,2740,2735,2740,2735,1094
|
|
20240528,105400,476436085,2735,2735,2735,2735,9
|
|
20240528,105300,476411470,2735,2740,2740,2735,422
|
|
20240528,105200,475257040,2740,2740,2740,2740,5
|
|
20240528,105100,475243340,2740,2740,2740,2740,3
|
|
20240528,105000,475235120,2740,2735,2740,2735,589
|
|
20240528,104900,473624195,2735,2730,2735,2730,10025
|
|
20240528,104800,446255935,2730,2730,2730,2730,83
|
|
20240528,104700,446029345,2735,2735,2735,2735,278
|
|
20240528,104600,445269015,2735,2735,2735,2735,201
|
|
20240528,104500,444719280,2730,2730,2730,2730,0
|
|
20240528,104400,444719280,2730,2730,2730,2730,5586
|
|
20240528,104300,429469500,2735,2735,2735,2735,7
|
|
20240528,104200,429450355,2735,2735,2735,2735,1155
|
|
20240528,104100,426291430,2735,2735,2735,2735,600
|
|
20240528,104000,424650430,2735,2735,2735,2735,12
|
|
20240528,103900,424617610,2735,2740,2740,2735,2731
|
|
20240528,103800,417147870,2740,2745,2745,2740,177
|
|
20240528,103700,416662870,2745,2735,2745,2735,94
|
|
20240528,103600,416405760,2745,2745,2745,2745,38
|
|
20240528,103500,416301450,2745,2740,2745,2735,1538
|
|
20240528,103400,412085475,2745,2745,2745,2745,117
|
|
20240528,103300,411764310,2745,2745,2745,2745,421
|
|
20240528,103200,410608665,2745,2745,2745,2745,6
|
|
20240528,103100,410592195,2740,2740,2740,2740,552
|
|
20240528,103000,409079715,2740,2735,2740,2735,43
|
|
20240528,102900,408961905,2745,2745,2745,2745,167
|
|
20240528,102800,408503490,2745,2745,2745,2745,4
|
|
20240528,102700,408492510,2740,2740,2740,2740,0
|
|
20240528,102600,408492510,2740,2740,2740,2740,31
|
|
20240528,102500,408407570,2745,2745,2745,2730,8107
|
|
20240528,102400,386246140,2740,2745,2745,2740,111
|
|
20240528,102300,385941950,2745,2745,2745,2745,2368
|
|
20240528,102200,379441790,2745,2745,2745,2745,252
|
|
20240528,102100,378750050,2745,2745,2745,2745,1
|
|
20240528,102000,378747305,2745,2745,2745,2745,54
|
|
20240528,101900,378599075,2745,2755,2755,2745,101
|
|
20240528,101800,378321810,2750,2750,2750,2750,7000
|
|
20240528,101700,359071810,2750,2750,2750,2750,33
|
|
20240528,101600,358981060,2750,2750,2750,2740,143
|
|
20240528,101500,358588330,2740,2750,2750,2740,2013
|
|
20240528,101400,353064965,2750,2750,2750,2750,100
|
|
20240528,101300,352789965,2750,2750,2750,2745,12
|
|
20240528,101200,352757005,2750,2750,2750,2740,1636
|
|
20240528,101100,348264805,2750,2745,2750,2740,479
|
|
20240528,101000,346948460,2745,2750,2750,2745,1861
|
|
20240528,100900,341830715,2750,2745,2750,2740,2203
|
|
20240528,100800,335782250,2740,2750,2755,2740,1007
|
|
20240528,100700,333016900,2750,2755,2755,2750,1177
|
|
20240528,100600,329776405,2755,2740,2755,2740,47776
|
|
20240528,100500,198550135,2735,2730,2735,2730,2598
|
|
20240528,100400,191444630,2730,2730,2730,2730,328
|
|
20240528,100300,190549190,2730,2730,2730,2730,17
|
|
20240528,100200,190502780,2730,2730,2730,2730,1546
|
|
20240528,100100,186282200,2730,2730,2730,2730,24
|
|
20240528,100000,186216680,2725,2720,2730,2720,74
|
|
20240528,095900,186015030,2720,2720,2725,2720,197
|
|
20240528,095800,185478305,2720,2720,2725,2720,94
|
|
20240528,095700,185222255,2725,2720,2725,2720,59
|
|
20240528,095600,185061585,2720,2720,2720,2720,20
|
|
20240528,095500,185007185,2720,2720,2725,2720,121
|
|
20240528,095400,184677560,2720,2720,2725,2720,85
|
|
20240528,095300,184446035,2720,2725,2730,2720,56
|
|
20240528,095200,184293480,2730,2725,2730,2725,2405
|
|
20240528,095100,177739845,2725,2725,2730,2725,332
|
|
20240528,095000,176835090,2730,2730,2735,2730,226
|
|
20240528,094900,176218055,2735,2725,2735,2725,81
|
|
20240528,094800,175996670,2735,2725,2735,2725,51
|
|
20240528,094700,175857585,2735,2725,2735,2725,45
|
|
20240528,094600,175734710,2725,2735,2735,2725,3362
|
|
20240528,094500,166566500,2735,2730,2735,2730,29
|
|
20240528,094400,166487285,2730,2730,2740,2730,184
|
|
20240528,094300,165984875,2730,2730,2730,2730,520
|
|
20240528,094200,164565275,2730,2730,2735,2730,38
|
|
20240528,094100,164461445,2740,2735,2740,2730,4503
|
|
20240528,094000,152145725,2735,2735,2740,2735,230
|
|
20240528,093900,151516645,2740,2740,2740,2735,165
|
|
20240528,093800,151064750,2740,2740,2740,2735,1104
|
|
20240528,093700,148042915,2740,2735,2740,2735,179
|
|
20240528,093600,147552570,2740,2735,2740,2735,49
|
|
20240528,093500,147418420,2735,2740,2740,2735,558
|
|
20240528,093400,145889575,2740,2740,2740,2740,6107
|
|
20240528,093300,129156395,2740,2740,2740,2740,600
|
|
20240528,093200,127512395,2740,2735,2740,2735,183
|
|
20240528,093100,127010980,2740,2735,2740,2735,2268
|
|
20240528,093000,120807995,2735,2735,2735,2735,289
|
|
20240528,092900,120017580,2730,2730,2735,2730,89
|
|
20240528,092800,119774600,2730,2735,2735,2730,1634
|
|
20240528,092700,115306105,2735,2735,2735,2735,296
|
|
20240528,092600,114496545,2730,2730,2735,2730,503
|
|
20240528,092500,113123340,2735,2730,2735,2730,476
|
|
20240528,092400,111822030,2735,2740,2740,2735,440
|
|
20240528,092300,110616730,2745,2745,2745,2745,1038
|
|
20240528,092200,107767420,2745,2740,2745,2740,2163
|
|
20240528,092100,101840795,2740,2745,2745,2740,711
|
|
20240528,092000,99889605,2745,2740,2745,2740,2369
|
|
20240528,091900,93390595,2745,2745,2745,2745,26
|
|
20240528,091800,93319225,2740,2740,2740,2740,992
|
|
20240528,091700,90601145,2725,2740,2740,2725,3300
|
|
20240528,091600,81578410,2740,2740,2745,2740,722
|
|
20240528,091500,79597530,2740,2740,2740,2740,1711
|
|
20240528,091400,74909390,2740,2735,2740,2735,4561
|
|
20240528,091300,62412370,2735,2735,2735,2735,9735
|
|
20240528,091200,35787145,2735,2730,2735,2730,343
|
|
20240528,091100,34850295,2730,2730,2730,2730,1397
|
|
20240528,091000,31036485,2735,2735,2735,2730,1102
|
|
20240528,090900,28022700,2735,2730,2735,2730,879
|
|
20240528,090800,25620480,2730,2730,2730,2725,2435
|
|
20240528,090700,18977930,2730,2725,2730,2725,1231
|
|
20240528,090600,15621285,2725,2730,2730,2725,500
|
|
20240528,090500,14257865,2725,2720,2725,2720,412
|
|
20240528,090400,13136700,2720,2730,2730,2720,362
|
|
20240528,090300,12150740,2720,2720,2720,2720,1211
|
|
20240528,090200,8856820,2720,2730,2735,2720,165
|
|
20240528,090100,8406945,2730,2720,2730,2720,68
|
|
20240528,090000,8221745,2730,2715,2730,2715,3028
|