589 lines
32 KiB
CSV
589 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,184600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,184500,11335881170,13930,13930,13930,13930,0
|
|
20240509,184400,11335881170,13930,13930,13930,13930,0
|
|
20240509,184300,11335881170,13930,13930,13930,13930,0
|
|
20240509,184200,11335881170,13930,13930,13930,13930,0
|
|
20240509,184100,11335881170,13930,13930,13930,13930,0
|
|
20240509,184000,11335881170,13930,13930,13930,13930,0
|
|
20240509,183900,11335881170,13930,13930,13930,13930,0
|
|
20240509,183800,11335881170,13930,13930,13930,13930,0
|
|
20240509,183700,11335881170,13930,13930,13930,13930,0
|
|
20240509,183600,11335881170,13930,13930,13930,13930,0
|
|
20240509,183500,11335881170,13930,13930,13930,13930,0
|
|
20240509,183400,11335881170,13930,13930,13930,13930,0
|
|
20240509,183300,11335881170,13930,13930,13930,13930,0
|
|
20240509,183200,11335881170,13930,13930,13930,13930,0
|
|
20240509,183100,11335881170,13930,13930,13930,13930,0
|
|
20240509,183000,11335881170,13930,13930,13930,13930,0
|
|
20240509,182900,11335881170,13930,13930,13930,13930,0
|
|
20240509,182800,11335881170,13930,13930,13930,13930,0
|
|
20240509,182700,11335881170,13930,13930,13930,13930,0
|
|
20240509,182600,11335881170,13930,13930,13930,13930,0
|
|
20240509,182500,11335881170,13930,13930,13930,13930,0
|
|
20240509,182400,11335881170,13930,13930,13930,13930,0
|
|
20240509,182300,11335881170,13930,13930,13930,13930,0
|
|
20240509,182200,11335881170,13930,13930,13930,13930,0
|
|
20240509,182100,11335881170,13930,13930,13930,13930,0
|
|
20240509,182000,11335881170,13930,13930,13930,13930,0
|
|
20240509,181900,11335881170,13930,13930,13930,13930,0
|
|
20240509,181800,11335881170,13930,13930,13930,13930,0
|
|
20240509,181700,11335881170,13930,13930,13930,13930,0
|
|
20240509,181600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,181500,11335881170,13930,13930,13930,13930,0
|
|
20240509,181400,11335881170,13930,13930,13930,13930,0
|
|
20240509,181300,11335881170,13930,13930,13930,13930,0
|
|
20240509,181200,11335881170,13930,13930,13930,13930,0
|
|
20240509,181100,11335881170,13930,13930,13930,13930,0
|
|
20240509,181000,11335881170,13930,13930,13930,13930,0
|
|
20240509,180900,11335881170,13930,13930,13930,13930,0
|
|
20240509,180800,11335881170,13930,13930,13930,13930,0
|
|
20240509,180700,11335881170,13930,13930,13930,13930,0
|
|
20240509,180600,11335881170,13930,13930,13930,13930,0
|
|
20240509,180500,11335881170,13930,13930,13930,13930,0
|
|
20240509,180400,11335881170,13930,13930,13930,13930,0
|
|
20240509,180300,11335881170,13930,13930,13930,13930,0
|
|
20240509,180200,11335881170,13930,13930,13930,13930,0
|
|
20240509,180100,11335881170,13930,13930,13930,13930,0
|
|
20240509,180000,11335881170,13930,13930,13930,13930,0
|
|
20240509,175900,11335881170,13930,13930,13930,13930,0
|
|
20240509,175800,11335881170,13930,13930,13930,13930,0
|
|
20240509,175700,11335881170,13930,13930,13930,13930,0
|
|
20240509,175600,11335881170,13930,13930,13930,13930,0
|
|
20240509,175500,11335881170,13930,13930,13930,13930,0
|
|
20240509,175400,11335881170,13930,13930,13930,13930,0
|
|
20240509,175300,11335881170,13930,13930,13930,13930,0
|
|
20240509,175200,11335881170,13930,13930,13930,13930,0
|
|
20240509,175100,11335881170,13930,13930,13930,13930,0
|
|
20240509,175000,11335881170,13930,13930,13930,13930,0
|
|
20240509,174900,11335881170,13930,13930,13930,13930,0
|
|
20240509,174800,11335881170,13930,13930,13930,13930,0
|
|
20240509,174700,11335881170,13930,13930,13930,13930,0
|
|
20240509,174600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,174500,11335881170,13930,13930,13930,13930,0
|
|
20240509,174400,11335881170,13930,13930,13930,13930,0
|
|
20240509,174300,11335881170,13930,13930,13930,13930,0
|
|
20240509,174200,11335881170,13930,13930,13930,13930,0
|
|
20240509,174100,11335881170,13930,13930,13930,13930,0
|
|
20240509,174000,11335881170,13930,13930,13930,13930,0
|
|
20240509,173900,11335881170,13930,13930,13930,13930,0
|
|
20240509,173800,11335881170,13930,13930,13930,13930,0
|
|
20240509,173700,11335881170,13930,13930,13930,13930,0
|
|
20240509,173600,11335881170,13930,13930,13930,13930,0
|
|
20240509,173500,11335881170,13930,13930,13930,13930,0
|
|
20240509,173400,11335881170,13930,13930,13930,13930,0
|
|
20240509,173300,11335881170,13930,13930,13930,13930,0
|
|
20240509,173200,11335881170,13930,13930,13930,13930,0
|
|
20240509,173100,11335881170,13930,13930,13930,13930,0
|
|
20240509,173000,11335881170,13930,13930,13930,13930,0
|
|
20240509,172900,11335881170,13930,13930,13930,13930,0
|
|
20240509,172800,11335881170,13930,13930,13930,13930,0
|
|
20240509,172700,11335881170,13930,13930,13930,13930,0
|
|
20240509,172600,11335881170,13930,13930,13930,13930,0
|
|
20240509,172500,11335881170,13930,13930,13930,13930,0
|
|
20240509,172400,11335881170,13930,13930,13930,13930,0
|
|
20240509,172300,11335881170,13930,13930,13930,13930,0
|
|
20240509,172200,11335881170,13930,13930,13930,13930,0
|
|
20240509,172100,11335881170,13930,13930,13930,13930,0
|
|
20240509,172000,11335881170,13930,13930,13930,13930,0
|
|
20240509,171900,11335881170,13930,13930,13930,13930,0
|
|
20240509,171800,11335881170,13930,13930,13930,13930,0
|
|
20240509,171700,11335881170,13930,13930,13930,13930,0
|
|
20240509,171600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,171500,11335881170,13930,13930,13930,13930,0
|
|
20240509,171400,11335881170,13930,13930,13930,13930,0
|
|
20240509,171300,11335881170,13930,13930,13930,13930,0
|
|
20240509,171200,11335881170,13930,13930,13930,13930,0
|
|
20240509,171100,11335881170,13930,13930,13930,13930,0
|
|
20240509,171000,11335881170,13930,13930,13930,13930,0
|
|
20240509,170900,11335881170,13930,13930,13930,13930,0
|
|
20240509,170800,11335881170,13930,13930,13930,13930,0
|
|
20240509,170700,11335881170,13930,13930,13930,13930,0
|
|
20240509,170600,11335881170,13930,13930,13930,13930,0
|
|
20240509,170500,11335881170,13930,13930,13930,13930,0
|
|
20240509,170400,11335881170,13930,13930,13930,13930,0
|
|
20240509,170300,11335881170,13930,13930,13930,13930,0
|
|
20240509,170200,11335881170,13930,13930,13930,13930,0
|
|
20240509,170100,11335881170,13930,13930,13930,13930,0
|
|
20240509,170000,11335881170,13930,13930,13930,13930,0
|
|
20240509,165900,11335881170,13930,13930,13930,13930,0
|
|
20240509,165800,11335881170,13930,13930,13930,13930,0
|
|
20240509,165700,11335881170,13930,13930,13930,13930,0
|
|
20240509,165600,11335881170,13930,13930,13930,13930,0
|
|
20240509,165500,11335881170,13930,13930,13930,13930,0
|
|
20240509,165400,11335881170,13930,13930,13930,13930,0
|
|
20240509,165300,11335881170,13930,13930,13930,13930,0
|
|
20240509,165200,11335881170,13930,13930,13930,13930,0
|
|
20240509,165100,11335881170,13930,13930,13930,13930,0
|
|
20240509,165000,11335881170,13930,13930,13930,13930,0
|
|
20240509,164900,11335881170,13930,13930,13930,13930,0
|
|
20240509,164800,11335881170,13930,13930,13930,13930,0
|
|
20240509,164700,11335881170,13930,13930,13930,13930,0
|
|
20240509,164600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,164500,11335881170,13930,13930,13930,13930,0
|
|
20240509,164400,11335881170,13930,13930,13930,13930,0
|
|
20240509,164300,11335881170,13930,13930,13930,13930,0
|
|
20240509,164200,11335881170,13930,13930,13930,13930,0
|
|
20240509,164100,11335881170,13930,13930,13930,13930,0
|
|
20240509,164000,11335881170,13930,13930,13930,13930,0
|
|
20240509,163900,11335881170,13930,13930,13930,13930,0
|
|
20240509,163800,11335881170,13930,13930,13930,13930,0
|
|
20240509,163700,11335881170,13930,13930,13930,13930,0
|
|
20240509,163600,11335881170,13930,13930,13930,13930,0
|
|
20240509,163500,11335881170,13930,13930,13930,13930,0
|
|
20240509,163400,11335881170,13930,13930,13930,13930,0
|
|
20240509,163300,11335881170,13930,13930,13930,13930,0
|
|
20240509,163200,11335881170,13930,13930,13930,13930,0
|
|
20240509,163100,11335881170,13930,13930,13930,13930,0
|
|
20240509,163000,11335881170,13930,13930,13930,13930,0
|
|
20240509,162900,11335881170,13930,13930,13930,13930,0
|
|
20240509,162800,11335881170,13930,13930,13930,13930,0
|
|
20240509,162700,11335881170,13930,13930,13930,13930,0
|
|
20240509,162600,11335881170,13930,13930,13930,13930,0
|
|
20240509,162500,11335881170,13930,13930,13930,13930,0
|
|
20240509,162400,11335881170,13930,13930,13930,13930,0
|
|
20240509,162300,11335881170,13930,13930,13930,13930,0
|
|
20240509,162200,11335881170,13930,13930,13930,13930,0
|
|
20240509,162100,11335881170,13930,13930,13930,13930,0
|
|
20240509,162000,11335881170,13930,13930,13930,13930,0
|
|
20240509,161900,11335881170,13930,13930,13930,13930,0
|
|
20240509,161800,11335881170,13930,13930,13930,13930,0
|
|
20240509,161700,11335881170,13930,13930,13930,13930,0
|
|
20240509,161600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,161500,11335881170,13930,13930,13930,13930,0
|
|
20240509,161400,11335881170,13930,13930,13930,13930,0
|
|
20240509,161300,11335881170,13930,13930,13930,13930,0
|
|
20240509,161200,11335881170,13930,13930,13930,13930,0
|
|
20240509,161100,11335881170,13930,13930,13930,13930,0
|
|
20240509,161000,11335881170,13930,13930,13930,13930,0
|
|
20240509,160900,11335881170,13930,13930,13930,13930,0
|
|
20240509,160800,11335881170,13930,13930,13930,13930,0
|
|
20240509,160700,11335881170,13930,13930,13930,13930,0
|
|
20240509,160600,11335881170,13930,13930,13930,13930,0
|
|
20240509,160500,11335881170,13930,13930,13930,13930,0
|
|
20240509,160400,11335881170,13930,13930,13930,13930,0
|
|
20240509,160300,11335881170,13930,13930,13930,13930,0
|
|
20240509,160200,11335881170,13930,13930,13930,13930,0
|
|
20240509,160100,11335881170,13930,13930,13930,13930,0
|
|
20240509,160000,11335881170,13930,13930,13930,13930,0
|
|
20240509,155900,11335881170,13930,13930,13930,13930,0
|
|
20240509,155800,11335881170,13930,13930,13930,13930,0
|
|
20240509,155700,11335881170,13930,13930,13930,13930,0
|
|
20240509,155600,11335881170,13930,13930,13930,13930,0
|
|
20240509,155500,11335881170,13930,13930,13930,13930,0
|
|
20240509,155400,11335881170,13930,13930,13930,13930,0
|
|
20240509,155300,11335881170,13930,13930,13930,13930,0
|
|
20240509,155200,11335881170,13930,13930,13930,13930,0
|
|
20240509,155100,11335881170,13930,13930,13930,13930,0
|
|
20240509,155000,11335881170,13930,13930,13930,13930,0
|
|
20240509,154900,11335881170,13930,13930,13930,13930,0
|
|
20240509,154800,11335881170,13930,13930,13930,13930,0
|
|
20240509,154700,11335881170,13930,13930,13930,13930,0
|
|
20240509,154600,11335881170,13930,13930,13930,13930,38714
|
|
20240509,154500,11335881170,13930,13930,13930,13930,0
|
|
20240509,154400,11335881170,13930,13930,13930,13930,0
|
|
20240509,154300,11335881170,13930,13930,13930,13930,0
|
|
20240509,154200,11335881170,13930,13930,13930,13930,0
|
|
20240509,154100,11335881170,13930,13930,13930,13930,0
|
|
20240509,154000,11335881170,13930,13930,13930,13930,0
|
|
20240509,153900,11335881170,13930,13930,13930,13930,0
|
|
20240509,153800,11335881170,13930,13930,13930,13930,0
|
|
20240509,153700,11335881170,13930,13930,13930,13930,0
|
|
20240509,153600,11335881170,13930,13930,13930,13930,0
|
|
20240509,153500,11335881170,13930,13930,13930,13930,0
|
|
20240509,153400,11335881170,13930,13930,13930,13930,0
|
|
20240509,153300,11335881170,13930,13930,13930,13930,0
|
|
20240509,153200,11335881170,13930,13930,13930,13930,0
|
|
20240509,153100,11335881170,13930,13930,13930,13930,0
|
|
20240509,153000,11335881170,13930,13930,13930,13930,38714
|
|
20240509,152900,10796595150,13890,13890,13890,13890,0
|
|
20240509,152800,10796595150,13890,13890,13890,13890,0
|
|
20240509,152700,10796595150,13890,13890,13890,13890,0
|
|
20240509,152600,10796595150,13890,13890,13890,13890,0
|
|
20240509,152500,10796595150,13890,13890,13890,13890,0
|
|
20240509,152400,10796595150,13890,13890,13890,13890,0
|
|
20240509,152300,10796595150,13890,13890,13890,13890,0
|
|
20240509,152200,10796595150,13890,13890,13890,13890,0
|
|
20240509,152100,10796595150,13890,13890,13890,13890,0
|
|
20240509,152000,10796595150,13890,13890,13890,13890,0
|
|
20240509,151900,10796595150,13890,13900,13900,13880,3433
|
|
20240509,151800,10748911100,13890,13900,13910,13890,3662
|
|
20240509,151700,10698026420,13900,13900,13910,13900,2593
|
|
20240509,151600,10661983670,13900,13900,13900,13890,2503
|
|
20240509,151500,10627195120,13900,13870,13900,13870,5053
|
|
20240509,151400,10557017560,13870,13870,13880,13870,2528
|
|
20240509,151300,10521953200,13870,13870,13870,13870,795
|
|
20240509,151200,10510926550,13870,13880,13880,13860,794
|
|
20240509,151100,10499910600,13880,13870,13880,13870,574
|
|
20240509,151000,10491948480,13870,13880,13880,13870,827
|
|
20240509,150900,10480474680,13870,13890,13890,13870,1724
|
|
20240509,150800,10456540860,13880,13890,13900,13880,1325
|
|
20240509,150700,10438135220,13900,13890,13900,13890,1759
|
|
20240509,150600,10413702510,13890,13900,13900,13890,660
|
|
20240509,150500,10404534860,13900,13900,13910,13900,4632
|
|
20240509,150400,10340149230,13910,13920,13920,13900,2098
|
|
20240509,150300,10310968070,13920,13910,13920,13900,1572
|
|
20240509,150200,10289102250,13910,13880,13920,13870,12947
|
|
20240509,150100,10109188200,13880,13870,13880,13870,586
|
|
20240509,150000,10101059300,13880,13850,13880,13850,6290
|
|
20240509,145900,10013901230,13850,13850,13850,13850,1671
|
|
20240509,145800,9990757880,13850,13860,13860,13850,1312
|
|
20240509,145700,9972574060,13860,13860,13860,13860,641
|
|
20240509,145600,9963689800,13860,13850,13870,13850,404
|
|
20240509,145500,9958090490,13860,13850,13860,13850,2072
|
|
20240509,145400,9929389340,13850,13850,13860,13850,775
|
|
20240509,145300,9918650300,13860,13850,13860,13850,1531
|
|
20240509,145200,9897444650,13860,13860,13860,13850,240
|
|
20240509,145100,9894118480,13860,13860,13870,13860,663
|
|
20240509,145000,9884929250,13860,13880,13880,13860,809
|
|
20240509,144900,9873713910,13880,13890,13890,13880,1672
|
|
20240509,144800,9850503300,13880,13840,13880,13840,6351
|
|
20240509,144700,9762469580,13840,13810,13840,13810,1495
|
|
20240509,144600,9741789880,13820,13820,13820,13810,398
|
|
20240509,144500,9736289940,13820,13810,13820,13810,800
|
|
20240509,144400,9725240640,13810,13820,13820,13810,306
|
|
20240509,144300,9721014680,13810,13810,13810,13810,559
|
|
20240509,144200,9713294890,13810,13810,13820,13810,561
|
|
20240509,144100,9705547400,13810,13810,13820,13810,1301
|
|
20240509,144000,9687580290,13810,13820,13820,13810,1713
|
|
20240509,143900,9663918960,13810,13830,13830,13810,260
|
|
20240509,143800,9660325650,13830,13820,13830,13820,486
|
|
20240509,143700,9653608530,13820,13820,13820,13820,826
|
|
20240509,143600,9642193210,13820,13820,13820,13820,768
|
|
20240509,143500,9631579450,13820,13830,13830,13820,263
|
|
20240509,143400,9627944780,13830,13830,13830,13830,39
|
|
20240509,143300,9627405410,13830,13830,13830,13820,655
|
|
20240509,143200,9618350340,13820,13830,13830,13820,549
|
|
20240509,143100,9610758850,13830,13790,13840,13790,2042
|
|
20240509,143000,9582542970,13800,13810,13820,13790,17813
|
|
20240509,142900,9336673240,13810,13820,13820,13810,361
|
|
20240509,142800,9331687010,13820,13820,13820,13810,1461
|
|
20240509,142700,9311501900,13820,13820,13820,13820,3692
|
|
20240509,142600,9260478460,13820,13830,13830,13820,1428
|
|
20240509,142500,9240738870,13820,13830,13840,13820,1226
|
|
20240509,142400,9223784130,13840,13830,13840,13830,306
|
|
20240509,142300,9219551650,13830,13830,13830,13820,473
|
|
20240509,142200,9213013290,13830,13830,13830,13830,220
|
|
20240509,142100,9209970690,13830,13830,13840,13830,829
|
|
20240509,142000,9198503160,13830,13840,13840,13830,1255
|
|
20240509,141900,9181143980,13840,13830,13840,13830,239
|
|
20240509,141800,9177836780,13830,13830,13830,13830,237
|
|
20240509,141700,9174559070,13830,13820,13830,13820,718
|
|
20240509,141600,9164629530,13830,13820,13830,13820,18
|
|
20240509,141500,9164380750,13830,13830,13830,13820,261
|
|
20240509,141400,9160772910,13830,13830,13840,13830,1036
|
|
20240509,141300,9146445020,13830,13830,13830,13830,43
|
|
20240509,141200,9145850330,13830,13830,13830,13830,299
|
|
20240509,141100,9141715160,13830,13830,13830,13830,792
|
|
20240509,141000,9130761800,13840,13830,13840,13830,1638
|
|
20240509,140900,9108100520,13830,13830,13840,13830,157
|
|
20240509,140800,9105928090,13830,13840,13840,13830,1309
|
|
20240509,140700,9087811540,13830,13830,13840,13830,1986
|
|
20240509,140600,9060327320,13830,13820,13830,13820,447
|
|
20240509,140500,9054147660,13830,13830,13840,13830,890
|
|
20240509,140400,9041830220,13830,13830,13840,13830,769
|
|
20240509,140300,9031194450,13830,13830,13830,13820,836
|
|
20240509,140200,9019636260,13830,13820,13830,13810,1016
|
|
20240509,140100,9005593790,13820,13820,13820,13810,29
|
|
20240509,140000,9005193030,13820,13810,13820,13810,661
|
|
20240509,135900,8996060960,13810,13830,13830,13810,918
|
|
20240509,135800,8983376950,13820,13820,13830,13820,392
|
|
20240509,135700,8977959440,13820,13820,13830,13820,72
|
|
20240509,135600,8976964200,13820,13830,13840,13820,1535
|
|
20240509,135500,8955748810,13840,13820,13840,13810,722
|
|
20240509,135400,8945772850,13820,13820,13820,13820,96
|
|
20240509,135300,8944446130,13820,13830,13840,13820,1520
|
|
20240509,135200,8923432470,13830,13830,13830,13830,268
|
|
20240509,135100,8919726030,13830,13820,13830,13820,2902
|
|
20240509,135000,8879620030,13820,13840,13840,13820,943
|
|
20240509,134900,8866579140,13830,13830,13840,13830,341
|
|
20240509,134800,8861863010,13840,13840,13840,13830,324
|
|
20240509,134700,8857381460,13830,13830,13840,13830,383
|
|
20240509,134600,8852080780,13840,13830,13840,13820,1190
|
|
20240509,134500,8835624740,13830,13830,13830,13830,396
|
|
20240509,134400,8830148060,13830,13830,13830,13830,324
|
|
20240509,134300,8825667140,13830,13830,13830,13830,940
|
|
20240509,134200,8812666940,13830,13830,13830,13830,2052
|
|
20240509,134100,8784287780,13840,13840,13840,13830,556
|
|
20240509,134000,8776597090,13830,13830,13840,13830,836
|
|
20240509,133900,8765033300,13830,13830,13830,13820,3155
|
|
20240509,133800,8721411360,13830,13850,13850,13830,2131
|
|
20240509,133700,8691911450,13850,13850,13860,13850,907
|
|
20240509,133600,8679349490,13850,13840,13850,13840,501
|
|
20240509,133500,8672414950,13850,13850,13860,13850,428
|
|
20240509,133400,8666487140,13850,13850,13860,13850,282
|
|
20240509,133300,8662581430,13850,13850,13850,13840,288
|
|
20240509,133200,8658592680,13840,13840,13850,13840,539
|
|
20240509,133100,8651131720,13850,13840,13850,13840,1650
|
|
20240509,133000,8628294020,13840,13840,13840,13840,32
|
|
20240509,132900,8627851140,13830,13830,13840,13830,141
|
|
20240509,132800,8625900890,13830,13830,13830,13830,832
|
|
20240509,132700,8614394330,13830,13840,13850,13830,3142
|
|
20240509,132600,8570897180,13840,13850,13860,13840,538
|
|
20240509,132500,8563445630,13850,13850,13860,13850,880
|
|
20240509,132400,8551251590,13860,13860,13860,13860,600
|
|
20240509,132300,8542935590,13870,13870,13870,13860,357
|
|
20240509,132200,8537985330,13870,13870,13870,13860,769
|
|
20240509,132100,8527321970,13870,13870,13870,13860,226
|
|
20240509,132000,8524188550,13870,13870,13870,13860,230
|
|
20240509,131900,8520998480,13870,13860,13870,13860,638
|
|
20240509,131800,8512149530,13870,13850,13870,13850,358
|
|
20240509,131700,8507191170,13870,13860,13870,13850,639
|
|
20240509,131600,8498337770,13870,13860,13870,13860,521
|
|
20240509,131500,8491111600,13870,13860,13870,13860,189
|
|
20240509,131400,8488492050,13850,13870,13870,13850,514
|
|
20240509,131300,8481368660,13850,13850,13850,13850,601
|
|
20240509,131200,8473044810,13850,13850,13850,13840,399
|
|
20240509,131100,8467518700,13840,13850,13850,13840,12
|
|
20240509,131000,8467352610,13850,13840,13850,13840,724
|
|
20240509,130900,8457327450,13840,13840,13850,13840,611
|
|
20240509,130800,8448871200,13840,13850,13850,13840,553
|
|
20240509,130700,8441215480,13850,13870,13870,13840,1850
|
|
20240509,130600,8415591990,13850,13850,13870,13850,180
|
|
20240509,130500,8413096440,13860,13840,13860,13840,1911
|
|
20240509,130400,8386624260,13860,13860,13860,13860,2666
|
|
20240509,130300,8349673500,13860,13850,13860,13840,411
|
|
20240509,130200,8343981460,13870,13850,13870,13850,215
|
|
20240509,130100,8341003410,13870,13870,13870,13850,12
|
|
20240509,130000,8340837030,13850,13850,13870,13850,196
|
|
20240509,125900,8338118830,13850,13840,13860,13840,625
|
|
20240509,125800,8329464100,13840,13840,13840,13840,105
|
|
20240509,125700,8328010900,13840,13850,13850,13840,128
|
|
20240509,125600,8326239340,13850,13840,13850,13840,225
|
|
20240509,125500,8323123390,13830,13850,13850,13830,638
|
|
20240509,125400,8314298090,13830,13830,13830,13830,250
|
|
20240509,125300,8310840590,13830,13850,13850,13830,1629
|
|
20240509,125200,8288310860,13850,13850,13850,13850,904
|
|
20240509,125100,8275790460,13850,13850,13850,13850,21
|
|
20240509,125000,8275499610,13850,13840,13850,13830,1428
|
|
20240509,124900,8255748980,13840,13850,13850,13840,509
|
|
20240509,124800,8248702840,13860,13850,13860,13850,214
|
|
20240509,124700,8245738610,13850,13850,13860,13850,112
|
|
20240509,124600,8244187360,13850,13850,13850,13850,162
|
|
20240509,124500,8241943660,13850,13860,13870,13850,2307
|
|
20240509,124400,8209985420,13860,13870,13880,13860,735
|
|
20240509,124300,8199793150,13870,13870,13880,13870,427
|
|
20240509,124200,8193870620,13880,13870,13880,13870,345
|
|
20240509,124100,8189084080,13880,13880,13890,13870,778
|
|
20240509,124000,8178285180,13870,13880,13890,13870,450
|
|
20240509,123900,8172038920,13880,13880,13880,13870,545
|
|
20240509,123800,8164474520,13890,13870,13890,13840,724
|
|
20240509,123700,8154431570,13870,13840,13870,13840,275
|
|
20240509,123600,8150622360,13860,13860,13860,13840,1710
|
|
20240509,123500,8126950450,13870,13870,13870,13870,420
|
|
20240509,123400,8121125050,13870,13870,13880,13870,93
|
|
20240509,123300,8119834740,13880,13880,13880,13870,94
|
|
20240509,123200,8118530820,13880,13860,13880,13860,521
|
|
20240509,123100,8111309680,13860,13880,13880,13860,622
|
|
20240509,123000,8102683790,13870,13870,13880,13870,401
|
|
20240509,122900,8097120370,13880,13890,13890,13860,950
|
|
20240509,122800,8083937300,13890,13880,13890,13880,2136
|
|
20240509,122700,8054274860,13870,13830,13870,13820,3059
|
|
20240509,122600,8011949550,13820,13840,13840,13820,3121
|
|
20240509,122500,7968806530,13840,13830,13840,13830,399
|
|
20240509,122400,7963285850,13830,13810,13830,13810,1307
|
|
20240509,122300,7945222860,13830,13810,13830,13790,486
|
|
20240509,122200,7938510870,13820,13830,13830,13800,12527
|
|
20240509,122100,7765526440,13830,13830,13830,13830,753
|
|
20240509,122000,7755112450,13840,13830,13840,13830,288
|
|
20240509,121900,7751128890,13840,13830,13840,13830,205
|
|
20240509,121800,7748293700,13830,13860,13860,13810,3808
|
|
20240509,121700,7695647750,13850,13850,13850,13840,755
|
|
20240509,121600,7685195140,13850,13870,13870,13830,109
|
|
20240509,121500,7683686300,13830,13870,13870,13830,2153
|
|
20240509,121400,7653878730,13870,13870,13880,13850,1868
|
|
20240509,121300,7627973130,13860,13860,13870,13860,743
|
|
20240509,121200,7617673220,13860,13870,13880,13860,184
|
|
20240509,121100,7615121400,13880,13870,13880,13840,1239
|
|
20240509,121000,7597954190,13880,13880,13880,13870,1162
|
|
20240509,120900,7581826160,13890,13880,13890,13850,817
|
|
20240509,120800,7570493290,13890,13890,13890,13880,442
|
|
20240509,120700,7564358160,13890,13880,13890,13880,56
|
|
20240509,120600,7563580860,13890,13890,13900,13890,539
|
|
20240509,120500,7556094110,13890,13890,13900,13890,550
|
|
20240509,120400,7548453550,13900,13910,13920,13900,1398
|
|
20240509,120300,7529016510,13920,13930,13930,13910,1441
|
|
20240509,120200,7508964160,13930,13940,13950,13930,5708
|
|
20240509,120100,7429363340,13950,13880,13950,13880,26560
|
|
20240509,120000,7059600020,13880,13870,13880,13860,1684
|
|
20240509,115900,7036237920,13860,13850,13860,13850,263
|
|
20240509,115800,7032594750,13860,13860,13860,13850,582
|
|
20240509,115700,7024531430,13860,13850,13860,13850,219
|
|
20240509,115600,7021496640,13850,13840,13850,13840,621
|
|
20240509,115500,7012901800,13840,13840,13850,13840,465
|
|
20240509,115400,7006464320,13850,13850,13850,13850,559
|
|
20240509,115300,6998722170,13860,13860,13870,13860,34
|
|
20240509,115200,6998250920,13850,13880,13880,13850,1213
|
|
20240509,115100,6981439320,13880,13870,13880,13870,884
|
|
20240509,115000,6969177640,13880,13880,13880,13880,118
|
|
20240509,114900,6967539800,13880,13870,13880,13870,1575
|
|
20240509,114800,6945684350,13870,13860,13870,13860,212
|
|
20240509,114700,6942743920,13860,13870,13870,13860,865
|
|
20240509,114600,6930754340,13870,13870,13870,13860,466
|
|
20240509,114500,6924294350,13870,13880,13880,13860,703
|
|
20240509,114400,6914544040,13880,13890,13890,13880,1419
|
|
20240509,114300,6894847840,13880,13890,13900,13870,3606
|
|
20240509,114200,6844797220,13890,13890,13890,13880,774
|
|
20240509,114100,6834047140,13880,13880,13890,13880,771
|
|
20240509,114000,6823345650,13870,13890,13890,13870,976
|
|
20240509,113900,6809799250,13890,13880,13890,13880,204
|
|
20240509,113800,6806967010,13880,13890,13890,13880,292
|
|
20240509,113700,6802912310,13890,13890,13900,13890,1424
|
|
20240509,113600,6783130690,13890,13880,13900,13880,1324
|
|
20240509,113500,6764744790,13880,13870,13880,13870,1413
|
|
20240509,113400,6745142410,13880,13870,13880,13870,540
|
|
20240509,113300,6737652600,13880,13870,13880,13870,408
|
|
20240509,113200,6731993560,13870,13860,13870,13850,486
|
|
20240509,113100,6725254280,13850,13850,13850,13840,194
|
|
20240509,113000,6722567390,13850,13850,13880,13850,1934
|
|
20240509,112900,6695762570,13850,13850,13850,13840,530
|
|
20240509,112800,6688424580,13850,13870,13870,13850,838
|
|
20240509,112700,6676813900,13870,13870,13870,13860,898
|
|
20240509,112600,6664359640,13870,13850,13880,13850,2383
|
|
20240509,112500,6631309970,13850,13840,13850,13840,37
|
|
20240509,112400,6630797690,13840,13840,13840,13830,78
|
|
20240509,112300,6629718180,13840,13840,13840,13840,62
|
|
20240509,112200,6628860100,13830,13830,13840,13830,522
|
|
20240509,112100,6621640310,13830,13830,13840,13820,1113
|
|
20240509,112000,6606257610,13830,13840,13840,13830,88
|
|
20240509,111900,6605039950,13840,13830,13840,13810,2081
|
|
20240509,111800,6576274440,13860,13840,13860,13830,2030
|
|
20240509,111700,6548186230,13840,13850,13850,13830,115
|
|
20240509,111600,6546594960,13850,13840,13860,13830,220
|
|
20240509,111500,6543549130,13830,13820,13840,13820,390
|
|
20240509,111400,6538155630,13840,13830,13840,13820,1479
|
|
20240509,111300,6517702530,13820,13820,13830,13820,552
|
|
20240509,111200,6510072400,13820,13830,13840,13820,1001
|
|
20240509,111100,6496238170,13830,13820,13830,13820,134
|
|
20240509,111000,6494386270,13830,13810,13830,13810,211
|
|
20240509,110900,6491468480,13810,13830,13830,13810,224
|
|
20240509,110800,6488372060,13810,13810,13830,13800,4390
|
|
20240509,110700,6427746690,13810,13820,13830,13810,1668
|
|
20240509,110600,6404698280,13830,13840,13840,13820,2620
|
|
20240509,110500,6368467850,13860,13870,13870,13850,218
|
|
20240509,110400,6365448460,13870,13870,13880,13830,2170
|
|
20240509,110300,6335396660,13880,13870,13880,13870,1573
|
|
20240509,110200,6313576890,13880,13890,13890,13860,441
|
|
20240509,110100,6307455880,13890,13890,13890,13880,488
|
|
20240509,110000,6300680800,13890,13900,13900,13890,2109
|
|
20240509,105900,6271369050,13890,13880,13890,13880,1243
|
|
20240509,105800,6254113110,13880,13830,13880,13830,901
|
|
20240509,105700,6241635990,13840,13860,13860,13840,1636
|
|
20240509,105600,6218984510,13860,13890,13890,13860,2310
|
|
20240509,105500,6186951920,13880,13910,13910,13880,2724
|
|
20240509,105400,6149107610,13900,13910,13910,13900,2665
|
|
20240509,105300,6112052290,13920,13910,13930,13910,1241
|
|
20240509,105200,6094777980,13910,13920,13920,13910,2024
|
|
20240509,105100,6066611630,13920,13910,13920,13910,771
|
|
20240509,105000,6055881730,13910,13930,13930,13910,2541
|
|
20240509,104900,6020508260,13920,13940,13940,13920,2994
|
|
20240509,104800,5978801430,13940,13920,13940,13910,5120
|
|
20240509,104700,5907484730,13910,13930,13930,13910,1643
|
|
20240509,104600,5884612120,13930,13940,13940,13910,7000
|
|
20240509,104500,5787110940,13940,13910,13940,13910,15087
|
|
20240509,104400,5577044030,13900,13900,13910,13890,4062
|
|
20240509,104300,5520574320,13890,13890,13890,13890,860
|
|
20240509,104200,5508628920,13890,13900,13910,13890,931
|
|
20240509,104100,5495692740,13910,13880,13910,13880,4591
|
|
20240509,104000,5431878410,13880,13870,13880,13850,2874
|
|
20240509,103900,5392007400,13880,13900,13900,13810,11648
|
|
20240509,103800,5230477940,13910,13890,13910,13890,6520
|
|
20240509,103700,5139824850,13890,13870,13900,13860,4141
|
|
20240509,103600,5082340390,13870,13860,13870,13850,1962
|
|
20240509,103500,5055134810,13840,13840,13840,13840,580
|
|
20240509,103400,5047107610,13830,13830,13840,13830,429
|
|
20240509,103300,5041173540,13830,13830,13830,13820,515
|
|
20240509,103200,5034055870,13830,13820,13830,13810,866
|
|
20240509,103100,5022091920,13820,13820,13820,13820,244
|
|
20240509,103000,5018719840,13830,13830,13830,13830,20
|
|
20240509,102900,5018443240,13820,13840,13840,13810,2510
|
|
20240509,102800,4983750780,13840,13850,13850,13840,345
|
|
20240509,102700,4978975930,13850,13840,13860,13840,1101
|
|
20240509,102600,4963726350,13840,13830,13840,13830,112
|
|
20240509,102500,4962176390,13820,13810,13820,13790,4870
|
|
20240509,102400,4894929150,13790,13800,13800,13790,4225
|
|
20240509,102300,4836646000,13800,13820,13820,13800,1447
|
|
20240509,102200,4816659890,13820,13820,13820,13820,518
|
|
20240509,102100,4809501130,13820,13820,13830,13820,1297
|
|
20240509,102000,4791576580,13830,13820,13830,13810,2215
|
|
20240509,101900,4760967680,13830,13850,13850,13830,3837
|
|
20240509,101800,4707879430,13860,13870,13870,13860,2372
|
|
20240509,101700,4674987500,13870,13870,13880,13870,5901
|
|
20240509,101600,4593134550,13860,13860,13870,13860,906
|
|
20240509,101500,4580574350,13860,13870,13870,13830,3104
|
|
20240509,101400,4537599790,13840,13840,13870,13830,9047
|
|
20240509,101300,4412366930,13840,13870,13880,13830,3556
|
|
20240509,101200,4363115560,13870,13890,13890,13860,3613
|
|
20240509,101100,4312989740,13890,13900,13900,13880,2882
|
|
20240509,101000,4272942140,13900,13900,13910,13890,3623
|
|
20240509,100900,4222593750,13910,13820,13920,13820,26053
|
|
20240509,100800,3860749470,13830,13850,13850,13830,1158
|
|
20240509,100700,3844731200,13840,13860,13860,13840,695
|
|
20240509,100600,3835106700,13860,13830,13860,13830,4119
|
|
20240509,100500,3778050680,13820,13820,13830,13820,228
|
|
20240509,100400,3774898880,13830,13800,13830,13800,128
|
|
20240509,100300,3773131220,13790,13820,13820,13790,1747
|
|
20240509,100200,3749025030,13820,13820,13840,13810,1066
|
|
20240509,100100,3734286530,13810,13830,13830,13810,491
|
|
20240509,100000,3727501370,13830,13810,13830,13810,1182
|
|
20240509,095900,3711170030,13830,13810,13830,13810,1508
|
|
20240509,095800,3690326930,13810,13790,13810,13790,1470
|
|
20240509,095700,3670047860,13790,13800,13810,13780,2070
|
|
20240509,095600,3641502000,13800,13830,13840,13800,5361
|
|
20240509,095500,3567423160,13830,13820,13830,13820,139
|
|
20240509,095400,3565501150,13820,13810,13830,13800,730
|
|
20240509,095300,3555411870,13800,13800,13810,13800,753
|
|
20240509,095200,3545019900,13800,13810,13810,13800,504
|
|
20240509,095100,3538062790,13810,13830,13830,13810,1610
|
|
20240509,095000,3515814520,13830,13810,13830,13810,384
|
|
20240509,094900,3510507650,13810,13810,13870,13800,2509
|
|
20240509,094800,3475774220,13810,13810,13810,13800,1217
|
|
20240509,094700,3458975540,13810,13810,13820,13810,2046
|
|
20240509,094600,3430707430,13810,13810,13810,13810,1124
|
|
20240509,094500,3415184990,13810,13870,13870,13810,12469
|
|
20240509,094400,3242579860,13860,13840,13870,13840,3077
|
|
20240509,094300,3199955940,13850,13840,13850,13840,2272
|
|
20240509,094200,3168506350,13840,13830,13840,13830,481
|
|
20240509,094100,3161850560,13830,13840,13840,13830,1166
|
|
20240509,094000,3145717260,13830,13820,13830,13820,6112
|
|
20240509,093900,3061224580,13820,13810,13820,13810,734
|
|
20240509,093800,3051084720,13810,13820,13830,13800,1136
|
|
20240509,093700,3035394350,13820,13800,13820,13800,1086
|
|
20240509,093600,3020389870,13800,13790,13800,13780,5006
|
|
20240509,093500,2951323390,13790,13800,13800,13780,1536
|
|
20240509,093400,2930153580,13790,13790,13800,13790,2844
|
|
20240509,093300,2890934650,13780,13760,13790,13750,6352
|
|
20240509,093200,2803482550,13770,13790,13790,13770,1363
|
|
20240509,093100,2784710490,13790,13800,13800,13760,3732
|
|
20240509,093000,2733298600,13790,13790,13800,13790,949
|
|
20240509,092900,2720211800,13790,13800,13810,13790,1270
|
|
20240509,092800,2702693370,13830,13820,13830,13790,2314
|
|
20240509,092700,2670750310,13840,13820,13850,13820,1956
|
|
20240509,092600,2643713710,13820,13850,13850,13820,837
|
|
20240509,092500,2632138240,13850,13810,13850,13810,1666
|
|
20240509,092400,2609106590,13820,13780,13820,13760,7392
|
|
20240509,092300,2507078630,13780,13770,13790,13760,2070
|
|
20240509,092200,2478580700,13770,13780,13790,13770,3925
|
|
20240509,092100,2424486260,13790,13800,13800,13780,3633
|
|
20240509,092000,2374393780,13800,13820,13820,13790,6229
|
|
20240509,091900,2288419360,13820,13830,13830,13820,1894
|
|
20240509,091800,2262235700,13830,13870,13870,13820,5325
|
|
20240509,091700,2188510230,13870,13880,13880,13850,3174
|
|
20240509,091600,2144513690,13890,13900,13910,13860,6090
|
|
20240509,091500,2059923620,13900,13860,13920,13840,15848
|
|
20240509,091400,1839893630,13860,13880,13880,13840,5193
|
|
20240509,091300,1767940290,13880,13880,13890,13870,6239
|
|
20240509,091200,1681349260,13880,13840,13890,13830,16414
|
|
20240509,091100,1453629060,13820,13830,13850,13800,6964
|
|
20240509,091000,1357349720,13830,13820,13830,13810,4961
|
|
20240509,090900,1288769160,13820,13800,13840,13800,5302
|
|
20240509,090800,1215529380,13800,13830,13830,13790,5480
|
|
20240509,090700,1139829670,13820,13780,13850,13780,8904
|
|
20240509,090600,1016898880,13780,13770,13790,13760,1787
|
|
20240509,090500,992282950,13770,13780,13780,13750,5432
|
|
20240509,090400,917539480,13780,13830,13880,13770,18751
|
|
20240509,090300,658121970,13840,13750,13840,13710,16474
|
|
20240509,090200,430945720,13750,13750,13770,13720,3851
|
|
20240509,090100,378063280,13770,13760,13780,13740,10015
|
|
20240509,090000,240209240,13770,13730,13770,13680,17168
|