666 lines
32 KiB
CSV
666 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,200300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,200200,1610713540,2700,2700,2700,2700,0
|
|
20240529,200100,1610713540,2700,2700,2700,2700,0
|
|
20240529,200000,1610713540,2700,2700,2700,2700,0
|
|
20240529,195900,1610713540,2700,2700,2700,2700,0
|
|
20240529,195800,1610713540,2700,2700,2700,2700,0
|
|
20240529,195700,1610713540,2700,2700,2700,2700,0
|
|
20240529,195600,1610713540,2700,2700,2700,2700,0
|
|
20240529,195500,1610713540,2700,2700,2700,2700,0
|
|
20240529,195400,1610713540,2700,2700,2700,2700,0
|
|
20240529,195300,1610713540,2700,2700,2700,2700,0
|
|
20240529,195200,1610713540,2700,2700,2700,2700,0
|
|
20240529,195100,1610713540,2700,2700,2700,2700,0
|
|
20240529,195000,1610713540,2700,2700,2700,2700,0
|
|
20240529,194900,1610713540,2700,2700,2700,2700,0
|
|
20240529,194800,1610713540,2700,2700,2700,2700,0
|
|
20240529,194700,1610713540,2700,2700,2700,2700,0
|
|
20240529,194600,1610713540,2700,2700,2700,2700,0
|
|
20240529,194500,1610713540,2700,2700,2700,2700,0
|
|
20240529,194400,1610713540,2700,2700,2700,2700,0
|
|
20240529,194300,1610713540,2700,2700,2700,2700,0
|
|
20240529,194200,1610713540,2700,2700,2700,2700,0
|
|
20240529,194100,1610713540,2700,2700,2700,2700,0
|
|
20240529,194000,1610713540,2700,2700,2700,2700,0
|
|
20240529,193900,1610713540,2700,2700,2700,2700,0
|
|
20240529,193800,1610713540,2700,2700,2700,2700,0
|
|
20240529,193700,1610713540,2700,2700,2700,2700,0
|
|
20240529,193600,1610713540,2700,2700,2700,2700,0
|
|
20240529,193500,1610713540,2700,2700,2700,2700,0
|
|
20240529,193400,1610713540,2700,2700,2700,2700,0
|
|
20240529,193300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,193200,1610713540,2700,2700,2700,2700,0
|
|
20240529,193100,1610713540,2700,2700,2700,2700,0
|
|
20240529,193000,1610713540,2700,2700,2700,2700,0
|
|
20240529,192900,1610713540,2700,2700,2700,2700,0
|
|
20240529,192800,1610713540,2700,2700,2700,2700,0
|
|
20240529,192700,1610713540,2700,2700,2700,2700,0
|
|
20240529,192600,1610713540,2700,2700,2700,2700,0
|
|
20240529,192500,1610713540,2700,2700,2700,2700,0
|
|
20240529,192400,1610713540,2700,2700,2700,2700,0
|
|
20240529,192300,1610713540,2700,2700,2700,2700,0
|
|
20240529,192200,1610713540,2700,2700,2700,2700,0
|
|
20240529,192100,1610713540,2700,2700,2700,2700,0
|
|
20240529,192000,1610713540,2700,2700,2700,2700,0
|
|
20240529,191900,1610713540,2700,2700,2700,2700,0
|
|
20240529,191800,1610713540,2700,2700,2700,2700,0
|
|
20240529,191700,1610713540,2700,2700,2700,2700,0
|
|
20240529,191600,1610713540,2700,2700,2700,2700,0
|
|
20240529,191500,1610713540,2700,2700,2700,2700,0
|
|
20240529,191400,1610713540,2700,2700,2700,2700,0
|
|
20240529,191300,1610713540,2700,2700,2700,2700,0
|
|
20240529,191200,1610713540,2700,2700,2700,2700,0
|
|
20240529,191100,1610713540,2700,2700,2700,2700,0
|
|
20240529,191000,1610713540,2700,2700,2700,2700,0
|
|
20240529,190900,1610713540,2700,2700,2700,2700,0
|
|
20240529,190800,1610713540,2700,2700,2700,2700,0
|
|
20240529,190700,1610713540,2700,2700,2700,2700,0
|
|
20240529,190600,1610713540,2700,2700,2700,2700,0
|
|
20240529,190500,1610713540,2700,2700,2700,2700,0
|
|
20240529,190400,1610713540,2700,2700,2700,2700,0
|
|
20240529,190300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,190200,1610713540,2700,2700,2700,2700,0
|
|
20240529,190100,1610713540,2700,2700,2700,2700,0
|
|
20240529,190000,1610713540,2700,2700,2700,2700,0
|
|
20240529,185900,1610713540,2700,2700,2700,2700,0
|
|
20240529,185800,1610713540,2700,2700,2700,2700,0
|
|
20240529,185700,1610713540,2700,2700,2700,2700,0
|
|
20240529,185600,1610713540,2700,2700,2700,2700,0
|
|
20240529,185500,1610713540,2700,2700,2700,2700,0
|
|
20240529,185400,1610713540,2700,2700,2700,2700,0
|
|
20240529,185300,1610713540,2700,2700,2700,2700,0
|
|
20240529,185200,1610713540,2700,2700,2700,2700,0
|
|
20240529,185100,1610713540,2700,2700,2700,2700,0
|
|
20240529,185000,1610713540,2700,2700,2700,2700,0
|
|
20240529,184900,1610713540,2700,2700,2700,2700,0
|
|
20240529,184800,1610713540,2700,2700,2700,2700,0
|
|
20240529,184700,1610713540,2700,2700,2700,2700,0
|
|
20240529,184600,1610713540,2700,2700,2700,2700,0
|
|
20240529,184500,1610713540,2700,2700,2700,2700,0
|
|
20240529,184400,1610713540,2700,2700,2700,2700,0
|
|
20240529,184300,1610713540,2700,2700,2700,2700,0
|
|
20240529,184200,1610713540,2700,2700,2700,2700,0
|
|
20240529,184100,1610713540,2700,2700,2700,2700,0
|
|
20240529,184000,1610713540,2700,2700,2700,2700,0
|
|
20240529,183900,1610713540,2700,2700,2700,2700,0
|
|
20240529,183800,1610713540,2700,2700,2700,2700,0
|
|
20240529,183700,1610713540,2700,2700,2700,2700,0
|
|
20240529,183600,1610713540,2700,2700,2700,2700,0
|
|
20240529,183500,1610713540,2700,2700,2700,2700,0
|
|
20240529,183400,1610713540,2700,2700,2700,2700,0
|
|
20240529,183300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,183200,1610713540,2700,2700,2700,2700,0
|
|
20240529,183100,1610713540,2700,2700,2700,2700,0
|
|
20240529,183000,1610713540,2700,2700,2700,2700,0
|
|
20240529,182900,1610713540,2700,2700,2700,2700,0
|
|
20240529,182800,1610713540,2700,2700,2700,2700,0
|
|
20240529,182700,1610713540,2700,2700,2700,2700,0
|
|
20240529,182600,1610713540,2700,2700,2700,2700,0
|
|
20240529,182500,1610713540,2700,2700,2700,2700,0
|
|
20240529,182400,1610713540,2700,2700,2700,2700,0
|
|
20240529,182300,1610713540,2700,2700,2700,2700,0
|
|
20240529,182200,1610713540,2700,2700,2700,2700,0
|
|
20240529,182100,1610713540,2700,2700,2700,2700,0
|
|
20240529,182000,1610713540,2700,2700,2700,2700,0
|
|
20240529,181900,1610713540,2700,2700,2700,2700,0
|
|
20240529,181800,1610713540,2700,2700,2700,2700,0
|
|
20240529,181700,1610713540,2700,2700,2700,2700,0
|
|
20240529,181600,1610713540,2700,2700,2700,2700,0
|
|
20240529,181500,1610713540,2700,2700,2700,2700,0
|
|
20240529,181400,1610713540,2700,2700,2700,2700,0
|
|
20240529,181300,1610713540,2700,2700,2700,2700,0
|
|
20240529,181200,1610713540,2700,2700,2700,2700,0
|
|
20240529,181100,1610713540,2700,2700,2700,2700,0
|
|
20240529,181000,1610713540,2700,2700,2700,2700,0
|
|
20240529,180900,1610713540,2700,2700,2700,2700,0
|
|
20240529,180800,1610713540,2700,2700,2700,2700,0
|
|
20240529,180700,1610713540,2700,2700,2700,2700,0
|
|
20240529,180600,1610713540,2700,2700,2700,2700,0
|
|
20240529,180500,1610713540,2700,2700,2700,2700,0
|
|
20240529,180400,1610713540,2700,2700,2700,2700,0
|
|
20240529,180300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,180200,1610713540,2700,2700,2700,2700,0
|
|
20240529,180100,1610713540,2700,2700,2700,2700,0
|
|
20240529,180000,1610713540,2700,2700,2700,2700,0
|
|
20240529,175900,1610713540,2700,2700,2700,2700,0
|
|
20240529,175800,1610713540,2700,2700,2700,2700,0
|
|
20240529,175700,1610713540,2700,2700,2700,2700,0
|
|
20240529,175600,1610713540,2700,2700,2700,2700,0
|
|
20240529,175500,1610713540,2700,2700,2700,2700,0
|
|
20240529,175400,1610713540,2700,2700,2700,2700,0
|
|
20240529,175300,1610713540,2700,2700,2700,2700,0
|
|
20240529,175200,1610713540,2700,2700,2700,2700,0
|
|
20240529,175100,1610713540,2700,2700,2700,2700,0
|
|
20240529,175000,1610713540,2700,2700,2700,2700,0
|
|
20240529,174900,1610713540,2700,2700,2700,2700,0
|
|
20240529,174800,1610713540,2700,2700,2700,2700,0
|
|
20240529,174700,1610713540,2700,2700,2700,2700,0
|
|
20240529,174600,1610713540,2700,2700,2700,2700,0
|
|
20240529,174500,1610713540,2700,2700,2700,2700,0
|
|
20240529,174400,1610713540,2700,2700,2700,2700,0
|
|
20240529,174300,1610713540,2700,2700,2700,2700,0
|
|
20240529,174200,1610713540,2700,2700,2700,2700,0
|
|
20240529,174100,1610713540,2700,2700,2700,2700,0
|
|
20240529,174000,1610713540,2700,2700,2700,2700,0
|
|
20240529,173900,1610713540,2700,2700,2700,2700,0
|
|
20240529,173800,1610713540,2700,2700,2700,2700,0
|
|
20240529,173700,1610713540,2700,2700,2700,2700,0
|
|
20240529,173600,1610713540,2700,2700,2700,2700,0
|
|
20240529,173500,1610713540,2700,2700,2700,2700,0
|
|
20240529,173400,1610713540,2700,2700,2700,2700,0
|
|
20240529,173300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,173200,1610713540,2700,2700,2700,2700,0
|
|
20240529,173100,1610713540,2700,2700,2700,2700,0
|
|
20240529,173000,1610713540,2700,2700,2700,2700,0
|
|
20240529,172900,1610713540,2700,2700,2700,2700,0
|
|
20240529,172800,1610713540,2700,2700,2700,2700,0
|
|
20240529,172700,1610713540,2700,2700,2700,2700,0
|
|
20240529,172600,1610713540,2700,2700,2700,2700,0
|
|
20240529,172500,1610713540,2700,2700,2700,2700,0
|
|
20240529,172400,1610713540,2700,2700,2700,2700,0
|
|
20240529,172300,1610713540,2700,2700,2700,2700,0
|
|
20240529,172200,1610713540,2700,2700,2700,2700,0
|
|
20240529,172100,1610713540,2700,2700,2700,2700,0
|
|
20240529,172000,1610713540,2700,2700,2700,2700,0
|
|
20240529,171900,1610713540,2700,2700,2700,2700,0
|
|
20240529,171800,1610713540,2700,2700,2700,2700,0
|
|
20240529,171700,1610713540,2700,2700,2700,2700,0
|
|
20240529,171600,1610713540,2700,2700,2700,2700,0
|
|
20240529,171500,1610713540,2700,2700,2700,2700,0
|
|
20240529,171400,1610713540,2700,2700,2700,2700,0
|
|
20240529,171300,1610713540,2700,2700,2700,2700,0
|
|
20240529,171200,1610713540,2700,2700,2700,2700,0
|
|
20240529,171100,1610713540,2700,2700,2700,2700,0
|
|
20240529,171000,1610713540,2700,2700,2700,2700,0
|
|
20240529,170900,1610713540,2700,2700,2700,2700,0
|
|
20240529,170800,1610713540,2700,2700,2700,2700,0
|
|
20240529,170700,1610713540,2700,2700,2700,2700,0
|
|
20240529,170600,1610713540,2700,2700,2700,2700,0
|
|
20240529,170500,1610713540,2700,2700,2700,2700,0
|
|
20240529,170400,1610713540,2700,2700,2700,2700,0
|
|
20240529,170300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,170200,1610713540,2700,2700,2700,2700,0
|
|
20240529,170100,1610713540,2700,2700,2700,2700,0
|
|
20240529,170000,1610713540,2700,2700,2700,2700,0
|
|
20240529,165900,1610713540,2700,2700,2700,2700,0
|
|
20240529,165800,1610713540,2700,2700,2700,2700,0
|
|
20240529,165700,1610713540,2700,2700,2700,2700,0
|
|
20240529,165600,1610713540,2700,2700,2700,2700,0
|
|
20240529,165500,1610713540,2700,2700,2700,2700,0
|
|
20240529,165400,1610713540,2700,2700,2700,2700,0
|
|
20240529,165300,1610713540,2700,2700,2700,2700,0
|
|
20240529,165200,1610713540,2700,2700,2700,2700,0
|
|
20240529,165100,1610713540,2700,2700,2700,2700,0
|
|
20240529,165000,1610713540,2700,2700,2700,2700,0
|
|
20240529,164900,1610713540,2700,2700,2700,2700,0
|
|
20240529,164800,1610713540,2700,2700,2700,2700,0
|
|
20240529,164700,1610713540,2700,2700,2700,2700,0
|
|
20240529,164600,1610713540,2700,2700,2700,2700,0
|
|
20240529,164500,1610713540,2700,2700,2700,2700,0
|
|
20240529,164400,1610713540,2700,2700,2700,2700,0
|
|
20240529,164300,1610713540,2700,2700,2700,2700,0
|
|
20240529,164200,1610713540,2700,2700,2700,2700,0
|
|
20240529,164100,1610713540,2700,2700,2700,2700,0
|
|
20240529,164000,1610713540,2700,2700,2700,2700,0
|
|
20240529,163900,1610713540,2700,2700,2700,2700,0
|
|
20240529,163800,1610713540,2700,2700,2700,2700,0
|
|
20240529,163700,1610713540,2700,2700,2700,2700,0
|
|
20240529,163600,1610713540,2700,2700,2700,2700,0
|
|
20240529,163500,1610713540,2700,2700,2700,2700,0
|
|
20240529,163400,1610713540,2700,2700,2700,2700,0
|
|
20240529,163300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,163200,1610713540,2700,2700,2700,2700,0
|
|
20240529,163100,1610713540,2700,2700,2700,2700,0
|
|
20240529,163000,1610713540,2700,2700,2700,2700,0
|
|
20240529,162900,1610713540,2700,2700,2700,2700,0
|
|
20240529,162800,1610713540,2700,2700,2700,2700,0
|
|
20240529,162700,1610713540,2700,2700,2700,2700,0
|
|
20240529,162600,1610713540,2700,2700,2700,2700,0
|
|
20240529,162500,1610713540,2700,2700,2700,2700,0
|
|
20240529,162400,1610713540,2700,2700,2700,2700,0
|
|
20240529,162300,1610713540,2700,2700,2700,2700,0
|
|
20240529,162200,1610713540,2700,2700,2700,2700,0
|
|
20240529,162100,1610713540,2700,2700,2700,2700,0
|
|
20240529,162000,1610713540,2700,2700,2700,2700,0
|
|
20240529,161900,1610713540,2700,2700,2700,2700,0
|
|
20240529,161800,1610713540,2700,2700,2700,2700,0
|
|
20240529,161700,1610713540,2700,2700,2700,2700,0
|
|
20240529,161600,1610713540,2700,2700,2700,2700,0
|
|
20240529,161500,1610713540,2700,2700,2700,2700,0
|
|
20240529,161400,1610713540,2700,2700,2700,2700,0
|
|
20240529,161300,1610713540,2700,2700,2700,2700,0
|
|
20240529,161200,1610713540,2700,2700,2700,2700,0
|
|
20240529,161100,1610713540,2700,2700,2700,2700,0
|
|
20240529,161000,1610713540,2700,2700,2700,2700,0
|
|
20240529,160900,1610713540,2700,2700,2700,2700,0
|
|
20240529,160800,1610713540,2700,2700,2700,2700,0
|
|
20240529,160700,1610713540,2700,2700,2700,2700,0
|
|
20240529,160600,1610713540,2700,2700,2700,2700,0
|
|
20240529,160500,1610713540,2700,2700,2700,2700,0
|
|
20240529,160400,1610713540,2700,2700,2700,2700,0
|
|
20240529,160300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,160200,1610713540,2700,2700,2700,2700,0
|
|
20240529,160100,1610713540,2700,2700,2700,2700,0
|
|
20240529,160000,1610713540,2700,2700,2700,2700,0
|
|
20240529,155900,1610713540,2700,2700,2700,2700,0
|
|
20240529,155800,1610713540,2700,2700,2700,2700,0
|
|
20240529,155700,1610713540,2700,2700,2700,2700,0
|
|
20240529,155600,1610713540,2700,2700,2700,2700,0
|
|
20240529,155500,1610713540,2700,2700,2700,2700,0
|
|
20240529,155400,1610713540,2700,2700,2700,2700,0
|
|
20240529,155300,1610713540,2700,2700,2700,2700,0
|
|
20240529,155200,1610713540,2700,2700,2700,2700,0
|
|
20240529,155100,1610713540,2700,2700,2700,2700,0
|
|
20240529,155000,1610713540,2700,2700,2700,2700,0
|
|
20240529,154900,1610713540,2700,2700,2700,2700,0
|
|
20240529,154800,1610713540,2700,2700,2700,2700,0
|
|
20240529,154700,1610713540,2700,2700,2700,2700,0
|
|
20240529,154600,1610713540,2700,2700,2700,2700,0
|
|
20240529,154500,1610713540,2700,2700,2700,2700,0
|
|
20240529,154400,1610713540,2700,2700,2700,2700,0
|
|
20240529,154300,1610713540,2700,2700,2700,2700,0
|
|
20240529,154200,1610713540,2700,2700,2700,2700,0
|
|
20240529,154100,1610713540,2700,2700,2700,2700,0
|
|
20240529,154000,1610713540,2700,2700,2700,2700,0
|
|
20240529,153900,1610713540,2700,2700,2700,2700,0
|
|
20240529,153800,1610713540,2700,2700,2700,2700,0
|
|
20240529,153700,1610713540,2700,2700,2700,2700,0
|
|
20240529,153600,1610713540,2700,2700,2700,2700,0
|
|
20240529,153500,1610713540,2700,2700,2700,2700,0
|
|
20240529,153400,1610713540,2700,2700,2700,2700,0
|
|
20240529,153300,1610713540,2700,2700,2700,2700,7152
|
|
20240529,153200,1610713540,2700,2700,2700,2700,0
|
|
20240529,153100,1610713540,2700,2700,2700,2700,0
|
|
20240529,153000,1610713540,2700,2700,2700,2700,7152
|
|
20240529,152900,1591403140,2705,2705,2705,2705,0
|
|
20240529,152800,1591403140,2705,2705,2705,2705,0
|
|
20240529,152700,1591403140,2705,2705,2705,2705,0
|
|
20240529,152600,1591403140,2705,2705,2705,2705,0
|
|
20240529,152500,1591403140,2705,2705,2705,2705,0
|
|
20240529,152400,1591403140,2705,2705,2705,2705,0
|
|
20240529,152300,1591403140,2705,2705,2705,2705,0
|
|
20240529,152200,1591403140,2705,2705,2705,2705,0
|
|
20240529,152100,1591403140,2705,2705,2705,2705,0
|
|
20240529,152000,1591403140,2705,2705,2705,2705,0
|
|
20240529,151900,1591403140,2705,2705,2705,2695,1059
|
|
20240529,151800,1588541445,2705,2700,2705,2695,4177
|
|
20240529,151700,1577251040,2700,2695,2705,2695,695
|
|
20240529,151600,1575374540,2705,2705,2705,2700,2667
|
|
20240529,151500,1568170545,2700,2700,2705,2700,1950
|
|
20240529,151400,1562902295,2705,2705,2705,2700,3563
|
|
20240529,151300,1553267460,2705,2705,2705,2705,0
|
|
20240529,151200,1553267460,2705,2690,2705,2690,16527
|
|
20240529,151100,1508649820,2700,2695,2700,2695,2378
|
|
20240529,151000,1502241035,2700,2695,2700,2695,65
|
|
20240529,150900,1502065655,2700,2695,2700,2695,472
|
|
20240529,150800,1500793500,2700,2700,2700,2695,1993
|
|
20240529,150700,1495417310,2700,2695,2700,2690,596
|
|
20240529,150600,1493811060,2690,2695,2695,2690,1013
|
|
20240529,150500,1491081085,2695,2690,2695,2690,16
|
|
20240529,150400,1491038030,2695,2695,2695,2690,2043
|
|
20240529,150300,1485532150,2695,2695,2695,2690,258
|
|
20240529,150200,1484836900,2695,2690,2695,2690,56
|
|
20240529,150100,1484686075,2695,2695,2695,2690,3675
|
|
20240529,150000,1474800305,2695,2700,2700,2695,366
|
|
20240529,145900,1473813800,2700,2700,2700,2690,79
|
|
20240529,145800,1473601210,2695,2695,2695,2690,512
|
|
20240529,145700,1472221435,2695,2695,2695,2690,379
|
|
20240529,145600,1471200760,2695,2690,2695,2690,3445
|
|
20240529,145500,1461918660,2690,2695,2695,2690,54
|
|
20240529,145400,1461773195,2695,2690,2695,2690,165
|
|
20240529,145300,1461328585,2695,2690,2695,2690,133
|
|
20240529,145200,1460970810,2690,2690,2690,2690,26
|
|
20240529,145100,1460900870,2695,2695,2695,2695,111
|
|
20240529,145000,1460601725,2690,2695,2695,2690,911
|
|
20240529,144900,1458146640,2695,2695,2700,2695,453
|
|
20240529,144800,1456925790,2695,2695,2700,2695,406
|
|
20240529,144700,1455831605,2700,2690,2700,2690,231
|
|
20240529,144600,1455208915,2695,2695,2695,2695,13
|
|
20240529,144500,1455173880,2690,2690,2690,2690,1943
|
|
20240529,144400,1449947210,2695,2695,2695,2695,11556
|
|
20240529,144300,1418803790,2700,2700,2700,2700,135
|
|
20240529,144200,1418439290,2695,2695,2700,2695,17
|
|
20240529,144100,1418393460,2700,2700,2700,2695,1144
|
|
20240529,144000,1415304970,2700,2700,2700,2700,1699
|
|
20240529,143900,1410717670,2695,2700,2700,2695,27
|
|
20240529,143800,1410644855,2700,2700,2700,2695,459
|
|
20240529,143700,1409405615,2695,2695,2695,2695,1
|
|
20240529,143600,1409402920,2695,2695,2700,2695,4634
|
|
20240529,143500,1396912785,2700,2700,2700,2700,1407
|
|
20240529,143400,1393113885,2700,2700,2700,2695,74
|
|
20240529,143300,1392914145,2695,2695,2695,2695,13
|
|
20240529,143200,1392879110,2695,2695,2695,2695,1
|
|
20240529,143100,1392876415,2695,2695,2695,2695,12
|
|
20240529,143000,1392844075,2695,2695,2695,2695,13
|
|
20240529,142900,1392809040,2695,2695,2695,2695,1
|
|
20240529,142800,1392806345,2695,2695,2700,2695,202
|
|
20240529,142700,1392261940,2700,2700,2700,2695,647
|
|
20240529,142600,1390515045,2695,2700,2700,2695,14
|
|
20240529,142500,1390477310,2700,2695,2700,2695,130
|
|
20240529,142400,1390126460,2695,2695,2695,2695,1
|
|
20240529,142300,1390123765,2695,2695,2695,2695,338
|
|
20240529,142200,1389212855,2695,2695,2695,2695,12
|
|
20240529,142100,1389180515,2700,2700,2700,2700,0
|
|
20240529,142000,1389180515,2700,2695,2700,2695,213
|
|
20240529,141900,1388605480,2695,2695,2695,2695,76
|
|
20240529,141800,1388400660,2700,2700,2700,2700,220
|
|
20240529,141700,1387806660,2700,2695,2700,2695,6438
|
|
20240529,141600,1370424130,2695,2695,2695,2695,0
|
|
20240529,141500,1370424130,2695,2695,2695,2695,703
|
|
20240529,141400,1368529545,2695,2695,2695,2695,13
|
|
20240529,141300,1368494510,2700,2700,2700,2700,3
|
|
20240529,141200,1368486410,2695,2695,2695,2695,103
|
|
20240529,141100,1368208825,2700,2695,2700,2695,148
|
|
20240529,141000,1367809290,2700,2700,2700,2695,3419
|
|
20240529,140900,1358594100,2695,2695,2695,2695,12
|
|
20240529,140800,1358561760,2695,2700,2700,2695,1150
|
|
20240529,140700,1355461760,2695,2695,2695,2695,1
|
|
20240529,140600,1355459065,2695,2690,2695,2690,3038
|
|
20240529,140500,1347271715,2690,2690,2690,2690,1
|
|
20240529,140400,1347269025,2695,2690,2695,2690,1133
|
|
20240529,140300,1344215655,2695,2690,2695,2690,166
|
|
20240529,140200,1343768365,2690,2695,2695,2690,951
|
|
20240529,140100,1341205485,2695,2690,2695,2690,138
|
|
20240529,140000,1340833640,2695,2690,2695,2690,401
|
|
20240529,135900,1339752950,2690,2700,2700,2690,25894
|
|
20240529,135800,1269968615,2700,2695,2700,2695,14
|
|
20240529,135700,1269930880,2695,2695,2695,2695,0
|
|
20240529,135600,1269930880,2695,2695,2695,2695,112
|
|
20240529,135500,1269629040,2695,2695,2695,2695,569
|
|
20240529,135400,1268095585,2700,2700,2700,2700,1
|
|
20240529,135300,1268092885,2700,2695,2700,2695,1937
|
|
20240529,135200,1262870355,2695,2695,2695,2695,12500
|
|
20240529,135100,1229182855,2700,2700,2700,2700,6
|
|
20240529,135000,1229166655,2700,2700,2700,2700,13
|
|
20240529,134900,1229131555,2700,2700,2700,2700,10
|
|
20240529,134800,1229104555,2700,2700,2705,2700,1634
|
|
20240529,134700,1224690975,2695,2695,2695,2695,0
|
|
20240529,134600,1224690975,2695,2695,2695,2695,297
|
|
20240529,134500,1223890560,2700,2700,2700,2695,781
|
|
20240529,134400,1221784430,2700,2700,2700,2700,144
|
|
20240529,134300,1221395630,2695,2695,2695,2695,12
|
|
20240529,134200,1221363290,2695,2695,2700,2695,64
|
|
20240529,134100,1221190560,2700,2700,2700,2700,845
|
|
20240529,134000,1218909060,2695,2700,2700,2695,86
|
|
20240529,133900,1218676925,2700,2695,2700,2695,73
|
|
20240529,133800,1218479890,2700,2700,2700,2700,151
|
|
20240529,133700,1218072190,2695,2695,2695,2695,13
|
|
20240529,133600,1218037155,2700,2700,2700,2700,1136
|
|
20240529,133500,1214969955,2700,2700,2700,2695,3549
|
|
20240529,133400,1205404265,2700,2700,2700,2695,402
|
|
20240529,133300,1204318925,2700,2700,2700,2700,267
|
|
20240529,133200,1203598025,2700,2695,2700,2695,1514
|
|
20240529,133100,1199511275,2695,2695,2695,2695,12
|
|
20240529,133000,1199478935,2695,2695,2695,2695,1
|
|
20240529,132900,1199476240,2695,2695,2695,2695,198
|
|
20240529,132800,1198942630,2700,2700,2700,2700,185
|
|
20240529,132700,1198443130,2695,2695,2695,2695,2036
|
|
20240529,132600,1192956110,2700,2695,2700,2695,388
|
|
20240529,132500,1191908950,2695,2695,2695,2695,1
|
|
20240529,132400,1191906255,2700,2700,2700,2695,1496
|
|
20240529,132300,1187867115,2700,2695,2700,2695,4667
|
|
20240529,132200,1175266280,2700,2700,2700,2700,1363
|
|
20240529,132100,1171586180,2700,2700,2700,2700,570
|
|
20240529,132000,1170047180,2695,2695,2695,2695,1
|
|
20240529,131900,1170044485,2700,2700,2700,2700,13
|
|
20240529,131800,1170009385,2700,2700,2705,2700,13007
|
|
20240529,131700,1134890460,2700,2705,2705,2700,7
|
|
20240529,131600,1134871530,2705,2705,2705,2700,624
|
|
20240529,131500,1133186675,2700,2705,2705,2700,21
|
|
20240529,131400,1133129935,2700,2700,2700,2700,0
|
|
20240529,131300,1133129935,2700,2705,2705,2700,2508
|
|
20240529,131200,1126345860,2700,2705,2705,2700,387
|
|
20240529,131100,1125300025,2700,2705,2705,2700,29
|
|
20240529,131000,1125221640,2700,2700,2705,2700,74
|
|
20240529,130900,1125021790,2705,2705,2705,2705,100
|
|
20240529,130800,1124751290,2705,2700,2705,2700,21
|
|
20240529,130700,1124694550,2705,2700,2705,2700,59
|
|
20240529,130600,1124535170,2705,2700,2705,2700,953
|
|
20240529,130500,1121961920,2700,2700,2700,2700,13
|
|
20240529,130400,1121926820,2700,2700,2700,2700,289
|
|
20240529,130300,1121146520,2700,2705,2705,2700,116
|
|
20240529,130200,1120833310,2705,2705,2705,2705,945
|
|
20240529,130100,1118277085,2705,2705,2705,2705,13
|
|
20240529,130000,1118241920,2705,2705,2705,2705,2
|
|
20240529,125900,1118236510,2705,2705,2705,2705,0
|
|
20240529,125800,1118236510,2705,2700,2705,2700,4057
|
|
20240529,125700,1107280715,2705,2705,2705,2705,537
|
|
20240529,125600,1105828130,2705,2705,2705,2705,1403
|
|
20240529,125500,1102033015,2700,2700,2700,2700,1
|
|
20240529,125400,1102030315,2705,2705,2705,2705,3
|
|
20240529,125300,1102022200,2705,2700,2705,2700,3
|
|
20240529,125200,1102014090,2705,2705,2705,2705,13
|
|
20240529,125100,1101978925,2705,2705,2705,2705,0
|
|
20240529,125000,1101978925,2705,2705,2705,2700,44
|
|
20240529,124900,1101859910,2705,2705,2705,2705,0
|
|
20240529,124800,1101859910,2705,2700,2705,2700,51
|
|
20240529,124700,1101722205,2705,2700,2705,2700,103
|
|
20240529,124600,1101444040,2705,2705,2705,2705,4
|
|
20240529,124500,1101433220,2700,2705,2705,2700,243
|
|
20240529,124400,1100775910,2705,2705,2705,2705,1
|
|
20240529,124300,1100773205,2700,2705,2705,2700,6
|
|
20240529,124200,1100756980,2705,2705,2705,2705,33
|
|
20240529,124100,1100667715,2705,2705,2705,2705,5
|
|
20240529,124000,1100654190,2695,2695,2700,2695,529
|
|
20240529,123900,1099226085,2700,2700,2700,2700,236
|
|
20240529,123800,1098588885,2700,2700,2700,2700,185
|
|
20240529,123700,1098089385,2700,2700,2700,2700,100
|
|
20240529,123600,1097819385,2700,2700,2700,2700,50
|
|
20240529,123500,1097684385,2700,2700,2700,2695,1637
|
|
20240529,123400,1093264490,2700,2700,2700,2700,135
|
|
20240529,123300,1092899990,2700,2695,2700,2695,531
|
|
20240529,123200,1091466295,2700,2700,2700,2700,2
|
|
20240529,123100,1091460895,2700,2700,2700,2700,4
|
|
20240529,123000,1091450095,2695,2695,2700,2695,10
|
|
20240529,122900,1091423130,2695,2695,2695,2695,190
|
|
20240529,122800,1090911080,2695,2700,2700,2695,200
|
|
20240529,122700,1090371335,2695,2695,2695,2695,101
|
|
20240529,122600,1090099140,2695,2695,2695,2695,0
|
|
20240529,122500,1090099140,2695,2700,2700,2695,286
|
|
20240529,122400,1089327090,2695,2700,2700,2695,1919
|
|
20240529,122300,1084153890,2700,2695,2700,2695,16
|
|
20240529,122200,1084110695,2700,2700,2700,2700,6694
|
|
20240529,122100,1066036895,2695,2695,2695,2695,0
|
|
20240529,122000,1066036895,2695,2700,2700,2695,5
|
|
20240529,121900,1066023400,2700,2705,2705,2700,12
|
|
20240529,121800,1065990990,2705,2705,2705,2695,307
|
|
20240529,121700,1065160565,2705,2705,2705,2695,6
|
|
20240529,121600,1065144345,2705,2695,2705,2695,34
|
|
20240529,121500,1065052535,2695,2695,2695,2695,0
|
|
20240529,121400,1065052535,2695,2700,2700,2695,1812
|
|
20240529,121300,1060160195,2695,2695,2695,2695,0
|
|
20240529,121200,1060160195,2695,2695,2695,2695,0
|
|
20240529,121100,1060160195,2695,2700,2700,2695,4362
|
|
20240529,121000,1048404555,2700,2695,2700,2695,513
|
|
20240529,120900,1047019505,2695,2700,2700,2695,1558
|
|
20240529,120800,1042814505,2695,2700,2700,2695,301
|
|
20240529,120700,1042001810,2700,2700,2700,2700,1506
|
|
20240529,120600,1037935610,2705,2700,2705,2695,102
|
|
20240529,120500,1037659715,2700,2700,2700,2700,1759
|
|
20240529,120400,1032910415,2700,2700,2700,2700,13
|
|
20240529,120300,1032875315,2695,2695,2695,2695,2000
|
|
20240529,120200,1027485315,2695,2700,2700,2695,30
|
|
20240529,120100,1027404365,2700,2700,2700,2695,552
|
|
20240529,120000,1025913970,2700,2700,2700,2700,9
|
|
20240529,115900,1025889670,2700,2700,2700,2700,17
|
|
20240529,115800,1025843770,2695,2700,2700,2695,90
|
|
20240529,115700,1025600775,2700,2700,2700,2700,113
|
|
20240529,115600,1025295675,2700,2695,2705,2695,775
|
|
20240529,115500,1023203135,2700,2700,2700,2700,0
|
|
20240529,115400,1023203135,2700,2700,2700,2700,1
|
|
20240529,115300,1023200435,2695,2705,2705,2695,2
|
|
20240529,115200,1023195035,2705,2695,2705,2695,253
|
|
20240529,115100,1022513120,2695,2705,2705,2695,27
|
|
20240529,115000,1022440150,2705,2705,2705,2705,1226
|
|
20240529,114900,1019123820,2695,2695,2695,2695,29
|
|
20240529,114800,1019045665,2695,2700,2705,2695,128
|
|
20240529,114700,1018700020,2700,2700,2700,2700,280
|
|
20240529,114600,1017944020,2705,2695,2705,2695,2
|
|
20240529,114500,1017938620,2705,2705,2705,2700,516
|
|
20240529,114400,1016545340,2700,2705,2705,2700,257
|
|
20240529,114300,1015850165,2705,2705,2705,2695,39
|
|
20240529,114200,1015744680,2705,2705,2705,2705,1
|
|
20240529,114100,1015741975,2695,2695,2705,2695,23
|
|
20240529,114000,1015679930,2705,2705,2705,2705,5
|
|
20240529,113900,1015666405,2700,2700,2700,2700,80
|
|
20240529,113800,1015450405,2700,2700,2705,2700,367
|
|
20240529,113700,1014458175,2695,2705,2705,2695,121
|
|
20240529,113600,1014131845,2695,2705,2705,2695,47
|
|
20240529,113500,1014004720,2705,2700,2705,2700,216
|
|
20240529,113400,1013421485,2700,2700,2700,2700,8002
|
|
20240529,113300,991816085,2700,2700,2705,2700,346
|
|
20240529,113200,990881880,2705,2705,2705,2705,2
|
|
20240529,113100,990876470,2705,2705,2705,2700,44
|
|
20240529,113000,990757455,2705,2705,2705,2705,12
|
|
20240529,112900,990724995,2705,2705,2705,2705,0
|
|
20240529,112800,990724995,2705,2705,2705,2700,16
|
|
20240529,112700,990681720,2705,2705,2705,2705,240
|
|
20240529,112600,990032520,2705,2705,2705,2705,0
|
|
20240529,112500,990032520,2705,2705,2705,2705,555
|
|
20240529,112400,988531245,2705,2705,2705,2705,500
|
|
20240529,112300,987178745,2700,2700,2700,2700,538
|
|
20240529,112200,985726145,2700,2700,2700,2700,0
|
|
20240529,112100,985726145,2700,2705,2705,2700,181
|
|
20240529,112000,985236545,2705,2705,2705,2705,10
|
|
20240529,111900,985209495,2700,2700,2700,2700,0
|
|
20240529,111800,985209495,2700,2700,2705,2700,803
|
|
20240529,111700,983037390,2705,2705,2705,2705,21
|
|
20240529,111600,982980585,2710,2710,2710,2710,50
|
|
20240529,111500,982845085,2710,2710,2710,2710,140
|
|
20240529,111400,982465685,2710,2700,2710,2700,6
|
|
20240529,111300,982449435,2705,2705,2705,2705,0
|
|
20240529,111200,982449435,2705,2705,2705,2705,1165
|
|
20240529,111100,979298110,2700,2700,2700,2700,1
|
|
20240529,111000,979295410,2700,2700,2700,2700,0
|
|
20240529,110900,979295410,2700,2700,2700,2700,1211
|
|
20240529,110800,976025710,2705,2710,2710,2705,508
|
|
20240529,110700,974651520,2705,2705,2705,2705,1292
|
|
20240529,110600,971156660,2705,2700,2705,2700,95
|
|
20240529,110500,970900150,2700,2700,2700,2700,200
|
|
20240529,110400,970360150,2690,2690,2690,2690,0
|
|
20240529,110300,970360150,2690,2690,2690,2690,432
|
|
20240529,110200,969198070,2695,2700,2700,2695,16136
|
|
20240529,110100,925636280,2695,2690,2695,2690,1486
|
|
20240529,110000,921638035,2695,2690,2695,2690,1894
|
|
20240529,105900,916534505,2690,2690,2695,2690,1384
|
|
20240529,105800,912811295,2690,2695,2695,2690,1231
|
|
20240529,105700,909499900,2690,2695,2695,2690,2923
|
|
20240529,105600,901629650,2695,2695,2695,2690,1188
|
|
20240529,105500,898428530,2690,2695,2695,2690,395
|
|
20240529,105400,897365175,2690,2690,2695,2690,714
|
|
20240529,105300,895443175,2695,2690,2695,2690,133
|
|
20240529,105200,895085345,2690,2695,2695,2690,1114
|
|
20240529,105100,892084085,2695,2690,2700,2690,225
|
|
20240529,105000,891478435,2695,2695,2700,2690,219
|
|
20240529,104900,890888565,2700,2690,2700,2685,1350
|
|
20240529,104800,887251795,2685,2685,2690,2685,202
|
|
20240529,104700,886709235,2685,2690,2690,2685,224
|
|
20240529,104600,886107285,2685,2690,2695,2685,995
|
|
20240529,104500,883433260,2690,2690,2690,2685,402
|
|
20240529,104400,882352130,2690,2690,2690,2685,157
|
|
20240529,104300,881930310,2690,2690,2690,2685,1310
|
|
20240529,104200,878406765,2690,2690,2690,2685,892
|
|
20240529,104100,876008220,2690,2690,2690,2685,1567
|
|
20240529,104000,871793445,2685,2690,2690,2685,1443
|
|
20240529,103900,867915770,2685,2690,2690,2685,1993
|
|
20240529,103800,862563530,2690,2690,2690,2690,295
|
|
20240529,103700,861769980,2690,2690,2690,2685,491
|
|
20240529,103600,860449690,2690,2690,2695,2685,6468
|
|
20240529,103500,843045770,2695,2690,2695,2690,1354
|
|
20240529,103400,839402440,2685,2695,2695,2685,4245
|
|
20240529,103300,827993075,2690,2685,2695,2685,237
|
|
20240529,103200,827356370,2685,2690,2690,2685,9827
|
|
20240529,103100,800925655,2690,2690,2695,2690,983
|
|
20240529,103000,798280835,2690,2695,2700,2690,2834
|
|
20240529,102900,790637335,2695,2690,2695,2690,208
|
|
20240529,102800,790077740,2690,2690,2695,2690,543
|
|
20240529,102700,788615070,2690,2690,2690,2690,6043
|
|
20240529,102600,772359400,2690,2695,2695,2690,16798
|
|
20240529,102500,727172755,2690,2690,2695,2690,3244
|
|
20240529,102400,718430665,2690,2695,2695,2690,916
|
|
20240529,102300,715966030,2695,2695,2700,2690,439
|
|
20240529,102200,714783720,2700,2690,2700,2690,223
|
|
20240529,102100,714183380,2695,2700,2700,2690,2494
|
|
20240529,102000,707462660,2700,2690,2700,2690,970
|
|
20240529,101900,704851980,2695,2690,2695,2690,5993
|
|
20240529,101800,688701365,2690,2690,2690,2690,415
|
|
20240529,101700,687585015,2690,2690,2695,2690,307
|
|
20240529,101600,686758660,2690,2690,2695,2690,227
|
|
20240529,101500,686147360,2690,2695,2700,2690,9099
|
|
20240529,101400,661627145,2695,2700,2700,2695,999
|
|
20240529,101300,658933335,2700,2700,2700,2695,150
|
|
20240529,101200,658528780,2695,2695,2700,2695,912
|
|
20240529,101100,656067540,2700,2700,2700,2695,2096
|
|
20240529,101000,650411865,2695,2700,2700,2695,856
|
|
20240529,100900,648101135,2695,2695,2700,2695,15968
|
|
20240529,100800,605065355,2695,2695,2700,2695,304
|
|
20240529,100700,604246070,2695,2695,2700,2695,1988
|
|
20240529,100600,598888405,2695,2695,2700,2695,698
|
|
20240529,100500,597007265,2695,2695,2700,2695,700
|
|
20240529,100400,595118330,2700,2695,2700,2695,1692
|
|
20240529,100300,590558175,2695,2700,2700,2695,1091
|
|
20240529,100200,587617790,2700,2695,2700,2690,728
|
|
20240529,100100,585656620,2690,2695,2700,2690,2265
|
|
20240529,100000,579553180,2700,2695,2700,2690,1905
|
|
20240529,095900,574420125,2695,2695,2700,2690,14229
|
|
20240529,095800,536080050,2700,2695,2700,2695,813
|
|
20240529,095700,533888625,2695,2700,2700,2695,15126
|
|
20240529,095600,493055240,2700,2700,2705,2700,415
|
|
20240529,095500,491934725,2700,2700,2705,2700,224
|
|
20240529,095400,491329860,2700,2705,2705,2700,2299
|
|
20240529,095300,485122465,2700,2705,2705,2700,5121
|
|
20240529,095200,471274750,2710,2705,2710,2705,756
|
|
20240529,095100,469229725,2710,2705,2710,2705,1703
|
|
20240529,095000,464622900,2710,2705,2710,2705,1783
|
|
20240529,094900,459798835,2705,2705,2705,2700,1905
|
|
20240529,094800,454647015,2705,2705,2705,2700,421
|
|
20240529,094700,453509985,2705,2700,2705,2700,270
|
|
20240529,094600,452780800,2705,2705,2705,2700,966
|
|
20240529,094500,450171295,2705,2705,2705,2700,3346
|
|
20240529,094400,441131650,2705,2700,2705,2700,2111
|
|
20240529,094300,435431790,2705,2705,2705,2700,850
|
|
20240529,094200,433133320,2705,2705,2710,2700,2317
|
|
20240529,094100,426864295,2705,2705,2710,2700,1388
|
|
20240529,094000,423105205,2705,2710,2710,2700,1355
|
|
20240529,093900,419436900,2705,2710,2710,2705,4768
|
|
20240529,093800,406539280,2710,2710,2710,2705,312
|
|
20240529,093700,405694745,2705,2705,2710,2705,1705
|
|
20240529,093600,401082150,2710,2715,2715,2705,3573
|
|
20240529,093500,391404545,2715,2700,2715,2700,557
|
|
20240529,093400,389896325,2725,2715,2730,2705,14149
|
|
20240529,093300,351583905,2715,2725,2725,2715,621
|
|
20240529,093200,349897840,2715,2720,2725,2715,2895
|
|
20240529,093100,342016820,2720,2725,2725,2720,173
|
|
20240529,093000,341545760,2725,2720,2725,2715,1306
|
|
20240529,092900,337998235,2720,2725,2725,2720,8623
|
|
20240529,092800,314524225,2725,2720,2725,2720,2504
|
|
20240529,092700,307708725,2710,2720,2720,2710,1585
|
|
20240529,092600,303405740,2715,2720,2720,2710,802
|
|
20240529,092500,301226305,2720,2715,2720,2705,1373
|
|
20240529,092400,297505730,2715,2715,2715,2715,573
|
|
20240529,092300,295950035,2715,2715,2715,2715,37
|
|
20240529,092200,295849580,2715,2720,2720,2710,2086
|
|
20240529,092100,290195020,2720,2715,2720,2715,2070
|
|
20240529,092000,284574705,2715,2715,2715,2715,302
|
|
20240529,091900,283754775,2710,2710,2710,2710,425
|
|
20240529,091800,282603025,2715,2715,2715,2715,1456
|
|
20240529,091700,278649985,2720,2720,2720,2715,1369
|
|
20240529,091600,274928355,2715,2720,2720,2715,454
|
|
20240529,091500,273693575,2720,2715,2720,2710,1525
|
|
20240529,091400,269552430,2715,2715,2720,2715,841
|
|
20240529,091300,267269110,2715,2710,2720,2705,19440
|
|
20240529,091200,214562430,2705,2710,2710,2700,1838
|
|
20240529,091100,209593455,2705,2720,2720,2705,12384
|
|
20240529,091000,176023395,2720,2720,2720,2715,1072
|
|
20240529,090900,173111555,2720,2720,2720,2720,3030
|
|
20240529,090800,164869955,2725,2725,2725,2725,1234
|
|
20240529,090700,161507305,2725,2725,2725,2725,3931
|
|
20240529,090600,150795330,2720,2730,2730,2720,5180
|
|
20240529,090500,136682500,2730,2740,2740,2725,4670
|
|
20240529,090400,123937865,2730,2730,2740,2730,1560
|
|
20240529,090300,119672605,2750,2730,2755,2730,727
|
|
20240529,090200,117687655,2725,2715,2725,2710,27970
|
|
20240529,090100,41720210,2710,2730,2730,2710,5347
|
|
20240529,090000,27200005,2730,2750,2755,2720,9842
|