658 lines
35 KiB
CSV
658 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,195400,9890758980,12770,12770,12770,12770,0
|
|
20240509,195300,9890758980,12770,12770,12770,12770,0
|
|
20240509,195200,9890758980,12770,12770,12770,12770,0
|
|
20240509,195100,9890758980,12770,12770,12770,12770,0
|
|
20240509,195000,9890758980,12770,12770,12770,12770,0
|
|
20240509,194900,9890758980,12770,12770,12770,12770,0
|
|
20240509,194800,9890758980,12770,12770,12770,12770,0
|
|
20240509,194700,9890758980,12770,12770,12770,12770,0
|
|
20240509,194600,9890758980,12770,12770,12770,12770,0
|
|
20240509,194500,9890758980,12770,12770,12770,12770,0
|
|
20240509,194400,9890758980,12770,12770,12770,12770,0
|
|
20240509,194300,9890758980,12770,12770,12770,12770,0
|
|
20240509,194200,9890758980,12770,12770,12770,12770,0
|
|
20240509,194100,9890758980,12770,12770,12770,12770,0
|
|
20240509,194000,9890758980,12770,12770,12770,12770,0
|
|
20240509,193900,9890758980,12770,12770,12770,12770,0
|
|
20240509,193800,9890758980,12770,12770,12770,12770,0
|
|
20240509,193700,9890758980,12770,12770,12770,12770,0
|
|
20240509,193600,9890758980,12770,12770,12770,12770,0
|
|
20240509,193500,9890758980,12770,12770,12770,12770,0
|
|
20240509,193400,9890758980,12770,12770,12770,12770,0
|
|
20240509,193300,9890758980,12770,12770,12770,12770,0
|
|
20240509,193200,9890758980,12770,12770,12770,12770,0
|
|
20240509,193100,9890758980,12770,12770,12770,12770,0
|
|
20240509,193000,9890758980,12770,12770,12770,12770,0
|
|
20240509,192900,9890758980,12770,12770,12770,12770,0
|
|
20240509,192800,9890758980,12770,12770,12770,12770,0
|
|
20240509,192700,9890758980,12770,12770,12770,12770,0
|
|
20240509,192600,9890758980,12770,12770,12770,12770,0
|
|
20240509,192500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,192400,9890758980,12770,12770,12770,12770,0
|
|
20240509,192300,9890758980,12770,12770,12770,12770,0
|
|
20240509,192200,9890758980,12770,12770,12770,12770,0
|
|
20240509,192100,9890758980,12770,12770,12770,12770,0
|
|
20240509,192000,9890758980,12770,12770,12770,12770,0
|
|
20240509,191900,9890758980,12770,12770,12770,12770,0
|
|
20240509,191800,9890758980,12770,12770,12770,12770,0
|
|
20240509,191700,9890758980,12770,12770,12770,12770,0
|
|
20240509,191600,9890758980,12770,12770,12770,12770,0
|
|
20240509,191500,9890758980,12770,12770,12770,12770,0
|
|
20240509,191400,9890758980,12770,12770,12770,12770,0
|
|
20240509,191300,9890758980,12770,12770,12770,12770,0
|
|
20240509,191200,9890758980,12770,12770,12770,12770,0
|
|
20240509,191100,9890758980,12770,12770,12770,12770,0
|
|
20240509,191000,9890758980,12770,12770,12770,12770,0
|
|
20240509,190900,9890758980,12770,12770,12770,12770,0
|
|
20240509,190800,9890758980,12770,12770,12770,12770,0
|
|
20240509,190700,9890758980,12770,12770,12770,12770,0
|
|
20240509,190600,9890758980,12770,12770,12770,12770,0
|
|
20240509,190500,9890758980,12770,12770,12770,12770,0
|
|
20240509,190400,9890758980,12770,12770,12770,12770,0
|
|
20240509,190300,9890758980,12770,12770,12770,12770,0
|
|
20240509,190200,9890758980,12770,12770,12770,12770,0
|
|
20240509,190100,9890758980,12770,12770,12770,12770,0
|
|
20240509,190000,9890758980,12770,12770,12770,12770,0
|
|
20240509,185900,9890758980,12770,12770,12770,12770,0
|
|
20240509,185800,9890758980,12770,12770,12770,12770,0
|
|
20240509,185700,9890758980,12770,12770,12770,12770,0
|
|
20240509,185600,9890758980,12770,12770,12770,12770,0
|
|
20240509,185500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,185400,9890758980,12770,12770,12770,12770,0
|
|
20240509,185300,9890758980,12770,12770,12770,12770,0
|
|
20240509,185200,9890758980,12770,12770,12770,12770,0
|
|
20240509,185100,9890758980,12770,12770,12770,12770,0
|
|
20240509,185000,9890758980,12770,12770,12770,12770,0
|
|
20240509,184900,9890758980,12770,12770,12770,12770,0
|
|
20240509,184800,9890758980,12770,12770,12770,12770,0
|
|
20240509,184700,9890758980,12770,12770,12770,12770,0
|
|
20240509,184600,9890758980,12770,12770,12770,12770,0
|
|
20240509,184500,9890758980,12770,12770,12770,12770,0
|
|
20240509,184400,9890758980,12770,12770,12770,12770,0
|
|
20240509,184300,9890758980,12770,12770,12770,12770,0
|
|
20240509,184200,9890758980,12770,12770,12770,12770,0
|
|
20240509,184100,9890758980,12770,12770,12770,12770,0
|
|
20240509,184000,9890758980,12770,12770,12770,12770,0
|
|
20240509,183900,9890758980,12770,12770,12770,12770,0
|
|
20240509,183800,9890758980,12770,12770,12770,12770,0
|
|
20240509,183700,9890758980,12770,12770,12770,12770,0
|
|
20240509,183600,9890758980,12770,12770,12770,12770,0
|
|
20240509,183500,9890758980,12770,12770,12770,12770,0
|
|
20240509,183400,9890758980,12770,12770,12770,12770,0
|
|
20240509,183300,9890758980,12770,12770,12770,12770,0
|
|
20240509,183200,9890758980,12770,12770,12770,12770,0
|
|
20240509,183100,9890758980,12770,12770,12770,12770,0
|
|
20240509,183000,9890758980,12770,12770,12770,12770,0
|
|
20240509,182900,9890758980,12770,12770,12770,12770,0
|
|
20240509,182800,9890758980,12770,12770,12770,12770,0
|
|
20240509,182700,9890758980,12770,12770,12770,12770,0
|
|
20240509,182600,9890758980,12770,12770,12770,12770,0
|
|
20240509,182500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,182400,9890758980,12770,12770,12770,12770,0
|
|
20240509,182300,9890758980,12770,12770,12770,12770,0
|
|
20240509,182200,9890758980,12770,12770,12770,12770,0
|
|
20240509,182100,9890758980,12770,12770,12770,12770,0
|
|
20240509,182000,9890758980,12770,12770,12770,12770,0
|
|
20240509,181900,9890758980,12770,12770,12770,12770,0
|
|
20240509,181800,9890758980,12770,12770,12770,12770,0
|
|
20240509,181700,9890758980,12770,12770,12770,12770,0
|
|
20240509,181600,9890758980,12770,12770,12770,12770,0
|
|
20240509,181500,9890758980,12770,12770,12770,12770,0
|
|
20240509,181400,9890758980,12770,12770,12770,12770,0
|
|
20240509,181300,9890758980,12770,12770,12770,12770,0
|
|
20240509,181200,9890758980,12770,12770,12770,12770,0
|
|
20240509,181100,9890758980,12770,12770,12770,12770,0
|
|
20240509,181000,9890758980,12770,12770,12770,12770,0
|
|
20240509,180900,9890758980,12770,12770,12770,12770,0
|
|
20240509,180800,9890758980,12770,12770,12770,12770,0
|
|
20240509,180700,9890758980,12770,12770,12770,12770,0
|
|
20240509,180600,9890758980,12770,12770,12770,12770,0
|
|
20240509,180500,9890758980,12770,12770,12770,12770,0
|
|
20240509,180400,9890758980,12770,12770,12770,12770,0
|
|
20240509,180300,9890758980,12770,12770,12770,12770,0
|
|
20240509,180200,9890758980,12770,12770,12770,12770,0
|
|
20240509,180100,9890758980,12770,12770,12770,12770,0
|
|
20240509,180000,9890758980,12770,12770,12770,12770,0
|
|
20240509,175900,9890758980,12770,12770,12770,12770,0
|
|
20240509,175800,9890758980,12770,12770,12770,12770,0
|
|
20240509,175700,9890758980,12770,12770,12770,12770,0
|
|
20240509,175600,9890758980,12770,12770,12770,12770,0
|
|
20240509,175500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,175400,9890758980,12770,12770,12770,12770,0
|
|
20240509,175300,9890758980,12770,12770,12770,12770,0
|
|
20240509,175200,9890758980,12770,12770,12770,12770,0
|
|
20240509,175100,9890758980,12770,12770,12770,12770,0
|
|
20240509,175000,9890758980,12770,12770,12770,12770,0
|
|
20240509,174900,9890758980,12770,12770,12770,12770,0
|
|
20240509,174800,9890758980,12770,12770,12770,12770,0
|
|
20240509,174700,9890758980,12770,12770,12770,12770,0
|
|
20240509,174600,9890758980,12770,12770,12770,12770,0
|
|
20240509,174500,9890758980,12770,12770,12770,12770,0
|
|
20240509,174400,9890758980,12770,12770,12770,12770,0
|
|
20240509,174300,9890758980,12770,12770,12770,12770,0
|
|
20240509,174200,9890758980,12770,12770,12770,12770,0
|
|
20240509,174100,9890758980,12770,12770,12770,12770,0
|
|
20240509,174000,9890758980,12770,12770,12770,12770,0
|
|
20240509,173900,9890758980,12770,12770,12770,12770,0
|
|
20240509,173800,9890758980,12770,12770,12770,12770,0
|
|
20240509,173700,9890758980,12770,12770,12770,12770,0
|
|
20240509,173600,9890758980,12770,12770,12770,12770,0
|
|
20240509,173500,9890758980,12770,12770,12770,12770,0
|
|
20240509,173400,9890758980,12770,12770,12770,12770,0
|
|
20240509,173300,9890758980,12770,12770,12770,12770,0
|
|
20240509,173200,9890758980,12770,12770,12770,12770,0
|
|
20240509,173100,9890758980,12770,12770,12770,12770,0
|
|
20240509,173000,9890758980,12770,12770,12770,12770,0
|
|
20240509,172900,9890758980,12770,12770,12770,12770,0
|
|
20240509,172800,9890758980,12770,12770,12770,12770,0
|
|
20240509,172700,9890758980,12770,12770,12770,12770,0
|
|
20240509,172600,9890758980,12770,12770,12770,12770,0
|
|
20240509,172500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,172400,9890758980,12770,12770,12770,12770,0
|
|
20240509,172300,9890758980,12770,12770,12770,12770,0
|
|
20240509,172200,9890758980,12770,12770,12770,12770,0
|
|
20240509,172100,9890758980,12770,12770,12770,12770,0
|
|
20240509,172000,9890758980,12770,12770,12770,12770,0
|
|
20240509,171900,9890758980,12770,12770,12770,12770,0
|
|
20240509,171800,9890758980,12770,12770,12770,12770,0
|
|
20240509,171700,9890758980,12770,12770,12770,12770,0
|
|
20240509,171600,9890758980,12770,12770,12770,12770,0
|
|
20240509,171500,9890758980,12770,12770,12770,12770,0
|
|
20240509,171400,9890758980,12770,12770,12770,12770,0
|
|
20240509,171300,9890758980,12770,12770,12770,12770,0
|
|
20240509,171200,9890758980,12770,12770,12770,12770,0
|
|
20240509,171100,9890758980,12770,12770,12770,12770,0
|
|
20240509,171000,9890758980,12770,12770,12770,12770,0
|
|
20240509,170900,9890758980,12770,12770,12770,12770,0
|
|
20240509,170800,9890758980,12770,12770,12770,12770,0
|
|
20240509,170700,9890758980,12770,12770,12770,12770,0
|
|
20240509,170600,9890758980,12770,12770,12770,12770,0
|
|
20240509,170500,9890758980,12770,12770,12770,12770,0
|
|
20240509,170400,9890758980,12770,12770,12770,12770,0
|
|
20240509,170300,9890758980,12770,12770,12770,12770,0
|
|
20240509,170200,9890758980,12770,12770,12770,12770,0
|
|
20240509,170100,9890758980,12770,12770,12770,12770,0
|
|
20240509,170000,9890758980,12770,12770,12770,12770,0
|
|
20240509,165900,9890758980,12770,12770,12770,12770,0
|
|
20240509,165800,9890758980,12770,12770,12770,12770,0
|
|
20240509,165700,9890758980,12770,12770,12770,12770,0
|
|
20240509,165600,9890758980,12770,12770,12770,12770,0
|
|
20240509,165500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,165400,9890758980,12770,12770,12770,12770,0
|
|
20240509,165300,9890758980,12770,12770,12770,12770,0
|
|
20240509,165200,9890758980,12770,12770,12770,12770,0
|
|
20240509,165100,9890758980,12770,12770,12770,12770,0
|
|
20240509,165000,9890758980,12770,12770,12770,12770,0
|
|
20240509,164900,9890758980,12770,12770,12770,12770,0
|
|
20240509,164800,9890758980,12770,12770,12770,12770,0
|
|
20240509,164700,9890758980,12770,12770,12770,12770,0
|
|
20240509,164600,9890758980,12770,12770,12770,12770,0
|
|
20240509,164500,9890758980,12770,12770,12770,12770,0
|
|
20240509,164400,9890758980,12770,12770,12770,12770,0
|
|
20240509,164300,9890758980,12770,12770,12770,12770,0
|
|
20240509,164200,9890758980,12770,12770,12770,12770,0
|
|
20240509,164100,9890758980,12770,12770,12770,12770,0
|
|
20240509,164000,9890758980,12770,12770,12770,12770,0
|
|
20240509,163900,9890758980,12770,12770,12770,12770,0
|
|
20240509,163800,9890758980,12770,12770,12770,12770,0
|
|
20240509,163700,9890758980,12770,12770,12770,12770,0
|
|
20240509,163600,9890758980,12770,12770,12770,12770,0
|
|
20240509,163500,9890758980,12770,12770,12770,12770,0
|
|
20240509,163400,9890758980,12770,12770,12770,12770,0
|
|
20240509,163300,9890758980,12770,12770,12770,12770,0
|
|
20240509,163200,9890758980,12770,12770,12770,12770,0
|
|
20240509,163100,9890758980,12770,12770,12770,12770,0
|
|
20240509,163000,9890758980,12770,12770,12770,12770,0
|
|
20240509,162900,9890758980,12770,12770,12770,12770,0
|
|
20240509,162800,9890758980,12770,12770,12770,12770,0
|
|
20240509,162700,9890758980,12770,12770,12770,12770,0
|
|
20240509,162600,9890758980,12770,12770,12770,12770,0
|
|
20240509,162500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,162400,9890758980,12770,12770,12770,12770,0
|
|
20240509,162300,9890758980,12770,12770,12770,12770,0
|
|
20240509,162200,9890758980,12770,12770,12770,12770,0
|
|
20240509,162100,9890758980,12770,12770,12770,12770,0
|
|
20240509,162000,9890758980,12770,12770,12770,12770,0
|
|
20240509,161900,9890758980,12770,12770,12770,12770,0
|
|
20240509,161800,9890758980,12770,12770,12770,12770,0
|
|
20240509,161700,9890758980,12770,12770,12770,12770,0
|
|
20240509,161600,9890758980,12770,12770,12770,12770,0
|
|
20240509,161500,9890758980,12770,12770,12770,12770,0
|
|
20240509,161400,9890758980,12770,12770,12770,12770,0
|
|
20240509,161300,9890758980,12770,12770,12770,12770,0
|
|
20240509,161200,9890758980,12770,12770,12770,12770,0
|
|
20240509,161100,9890758980,12770,12770,12770,12770,0
|
|
20240509,161000,9890758980,12770,12770,12770,12770,0
|
|
20240509,160900,9890758980,12770,12770,12770,12770,0
|
|
20240509,160800,9890758980,12770,12770,12770,12770,0
|
|
20240509,160700,9890758980,12770,12770,12770,12770,0
|
|
20240509,160600,9890758980,12770,12770,12770,12770,0
|
|
20240509,160500,9890758980,12770,12770,12770,12770,0
|
|
20240509,160400,9890758980,12770,12770,12770,12770,0
|
|
20240509,160300,9890758980,12770,12770,12770,12770,0
|
|
20240509,160200,9890758980,12770,12770,12770,12770,0
|
|
20240509,160100,9890758980,12770,12770,12770,12770,0
|
|
20240509,160000,9890758980,12770,12770,12770,12770,0
|
|
20240509,155900,9890758980,12770,12770,12770,12770,0
|
|
20240509,155800,9890758980,12770,12770,12770,12770,0
|
|
20240509,155700,9890758980,12770,12770,12770,12770,0
|
|
20240509,155600,9890758980,12770,12770,12770,12770,0
|
|
20240509,155500,9890758980,12770,12770,12770,12770,4314
|
|
20240509,155400,9890758980,12770,12770,12770,12770,0
|
|
20240509,155300,9890758980,12770,12770,12770,12770,0
|
|
20240509,155200,9890758980,12770,12770,12770,12770,0
|
|
20240509,155100,9890758980,12770,12770,12770,12770,0
|
|
20240509,155000,9890758980,12770,12770,12770,12770,0
|
|
20240509,154900,9890758980,12770,12770,12770,12770,0
|
|
20240509,154800,9890758980,12770,12770,12770,12770,0
|
|
20240509,154700,9890758980,12770,12770,12770,12770,0
|
|
20240509,154600,9890758980,12770,12770,12770,12770,0
|
|
20240509,154500,9890758980,12770,12770,12770,12770,0
|
|
20240509,154400,9890758980,12770,12770,12770,12770,0
|
|
20240509,154300,9890758980,12770,12770,12770,12770,0
|
|
20240509,154200,9890758980,12770,12770,12770,12770,0
|
|
20240509,154100,9890758980,12770,12770,12770,12770,0
|
|
20240509,154000,9890758980,12770,12770,12770,12770,0
|
|
20240509,153900,9890758980,12770,12770,12770,12770,0
|
|
20240509,153800,9890758980,12770,12770,12770,12770,0
|
|
20240509,153700,9890758980,12770,12770,12770,12770,0
|
|
20240509,153600,9890758980,12770,12770,12770,12770,0
|
|
20240509,153500,9890758980,12770,12770,12770,12770,0
|
|
20240509,153400,9890758980,12770,12770,12770,12770,0
|
|
20240509,153300,9890758980,12770,12770,12770,12770,0
|
|
20240509,153200,9890758980,12770,12770,12770,12770,0
|
|
20240509,153100,9890758980,12770,12770,12770,12770,0
|
|
20240509,153000,9890758980,12770,12770,12770,12770,4314
|
|
20240509,152900,9835669200,12770,12770,12770,12770,0
|
|
20240509,152800,9835669200,12770,12770,12770,12770,0
|
|
20240509,152700,9835669200,12770,12770,12770,12770,0
|
|
20240509,152600,9835669200,12770,12770,12770,12770,0
|
|
20240509,152500,9835669200,12770,12770,12770,12770,0
|
|
20240509,152400,9835669200,12770,12770,12770,12770,0
|
|
20240509,152300,9835669200,12770,12770,12770,12770,0
|
|
20240509,152200,9835669200,12770,12770,12770,12770,0
|
|
20240509,152100,9835669200,12770,12770,12770,12770,0
|
|
20240509,152000,9835669200,12770,12770,12770,12770,0
|
|
20240509,151900,9835669200,12770,12760,12770,12760,280
|
|
20240509,151800,9832094600,12760,12770,12770,12760,655
|
|
20240509,151700,9823735560,12770,12770,12770,12760,5564
|
|
20240509,151600,9752693240,12770,12770,12770,12760,726
|
|
20240509,151500,9743426670,12770,12760,12770,12760,1097
|
|
20240509,151400,9729428750,12760,12770,12770,12750,714
|
|
20240509,151300,9720318490,12760,12760,12770,12760,2212
|
|
20240509,151200,9692092980,12770,12760,12770,12760,1033
|
|
20240509,151100,9678911090,12760,12770,12770,12760,4704
|
|
20240509,151000,9618854970,12770,12770,12770,12760,860
|
|
20240509,150900,9607878730,12760,12760,12770,12760,1198
|
|
20240509,150800,9592591850,12760,12760,12770,12760,2247
|
|
20240509,150700,9563910900,12760,12760,12770,12760,2019
|
|
20240509,150600,9538145610,12770,12770,12770,12760,1014
|
|
20240509,150500,9525205270,12760,12770,12770,12760,1797
|
|
20240509,150400,9502266790,12760,12770,12770,12760,702
|
|
20240509,150300,9493307960,12760,12780,12780,12760,1178
|
|
20240509,150200,9478276020,12780,12760,12780,12760,1570
|
|
20240509,150100,9458233080,12770,12760,12770,12760,851
|
|
20240509,150000,9447373210,12770,12770,12780,12760,1652
|
|
20240509,145900,9426279090,12760,12780,12780,12760,1018
|
|
20240509,145800,9413283610,12770,12780,12780,12770,840
|
|
20240509,145700,9402554240,12770,12760,12780,12760,4819
|
|
20240509,145600,9341021820,12760,12760,12770,12760,982
|
|
20240509,145500,9328489910,12770,12760,12770,12760,2249
|
|
20240509,145400,9299775840,12770,12760,12780,12760,3607
|
|
20240509,145300,9253721380,12770,12770,12770,12760,1032
|
|
20240509,145200,9240551820,12770,12760,12770,12760,2045
|
|
20240509,145100,9214456250,12770,12760,12770,12760,1497
|
|
20240509,145000,9195344920,12760,12760,12770,12760,910
|
|
20240509,144900,9183732680,12770,12770,12770,12760,750
|
|
20240509,144800,9174160550,12770,12770,12780,12760,7930
|
|
20240509,144700,9072885160,12780,12770,12780,12770,1126
|
|
20240509,144600,9058503600,12780,12780,12780,12770,1387
|
|
20240509,144500,9040781750,12770,12770,12780,12770,2405
|
|
20240509,144400,9010051800,12770,12780,12780,12770,948
|
|
20240509,144300,8997944780,12770,12770,12780,12760,4996
|
|
20240509,144200,8934183640,12770,12770,12770,12760,877
|
|
20240509,144100,8922989080,12760,12760,12770,12760,807
|
|
20240509,144000,8912690190,12770,12770,12770,12760,1688
|
|
20240509,143900,8891140330,12770,12770,12770,12760,906
|
|
20240509,143800,8879578130,12760,12770,12780,12760,1136
|
|
20240509,143700,8865072870,12770,12760,12770,12760,3543
|
|
20240509,143600,8819835740,12760,12760,12770,12760,758
|
|
20240509,143500,8810161020,12770,12760,12770,12760,978
|
|
20240509,143400,8797679730,12760,12770,12770,12760,1770
|
|
20240509,143300,8775083470,12760,12760,12770,12760,718
|
|
20240509,143200,8765920330,12760,12760,12770,12760,897
|
|
20240509,143100,8754472650,12760,12760,12770,12760,1503
|
|
20240509,143000,8735284100,12760,12760,12770,12760,934
|
|
20240509,142900,8723364040,12760,12750,12770,12750,1718
|
|
20240509,142800,8701440400,12750,12760,12760,12750,1184
|
|
20240509,142700,8686341750,12760,12750,12760,12750,630
|
|
20240509,142600,8678307730,12760,12750,12760,12750,1723
|
|
20240509,142500,8656329860,12750,12770,12770,12750,9597
|
|
20240509,142400,8533871830,12770,12760,12770,12760,1462
|
|
20240509,142300,8515214840,12770,12760,12770,12760,1673
|
|
20240509,142200,8493857400,12760,12760,12770,12760,889
|
|
20240509,142100,8482512790,12760,12770,12770,12760,2648
|
|
20240509,142000,8448700230,12770,12770,12780,12770,1423
|
|
20240509,141900,8430520510,12770,12770,12780,12770,985
|
|
20240509,141800,8417941300,12780,12780,12780,12770,930
|
|
20240509,141700,8406061270,12770,12770,12780,12770,1594
|
|
20240509,141600,8385697480,12770,12770,12780,12760,2833
|
|
20240509,141500,8349516660,12770,12770,12770,12760,1847
|
|
20240509,141400,8325937550,12760,12760,12770,12760,677
|
|
20240509,141300,8317298980,12760,12760,12770,12760,920
|
|
20240509,141200,8305558520,12760,12760,12770,12760,1289
|
|
20240509,141100,8289102830,12760,12760,12770,12760,852
|
|
20240509,141000,8278230520,12770,12760,12770,12760,1220
|
|
20240509,140900,8262662380,12770,12760,12770,12760,1549
|
|
20240509,140800,8242888260,12770,12760,12770,12760,820
|
|
20240509,140700,8232423920,12770,12760,12770,12760,801
|
|
20240509,140600,8222200960,12760,12760,12770,12760,1590
|
|
20240509,140500,8201902700,12760,12760,12770,12760,736
|
|
20240509,140400,8192510220,12770,12770,12770,12760,1619
|
|
20240509,140300,8171840460,12770,12760,12770,12750,629
|
|
20240509,140200,8163815120,12760,12770,12770,12760,5142
|
|
20240509,140100,8098202390,12770,12770,12770,12760,1573
|
|
20240509,140000,8078130770,12760,12760,12770,12760,1606
|
|
20240509,135900,8057629330,12770,12780,12780,12760,6714
|
|
20240509,135800,7971891430,12770,12770,12780,12770,1730
|
|
20240509,135700,7949789700,12780,12770,12780,12770,608
|
|
20240509,135600,7942024680,12780,12780,12780,12770,814
|
|
20240509,135500,7931628620,12780,12770,12780,12770,2122
|
|
20240509,135400,7904516960,12770,12770,12780,12770,782
|
|
20240509,135300,7894530380,12780,12770,12780,12770,1315
|
|
20240509,135200,7877729890,12780,12790,12790,12770,2093
|
|
20240509,135100,7850984630,12780,12780,12790,12780,808
|
|
20240509,135000,7840658250,12790,12780,12790,12780,1420
|
|
20240509,134900,7822510200,12790,12780,12790,12780,3006
|
|
20240509,134800,7784092850,12780,12780,12790,12780,467
|
|
20240509,134700,7778123550,12790,12780,12790,12780,1458
|
|
20240509,134600,7759488980,12790,12780,12790,12780,1637
|
|
20240509,134500,7738567280,12790,12790,12790,12780,788
|
|
20240509,134400,7728493400,12780,12780,12790,12780,2341
|
|
20240509,134300,7698574600,12780,12780,12790,12780,2106
|
|
20240509,134200,7671657300,12780,12780,12790,12780,577
|
|
20240509,134100,7664282480,12780,12790,12790,12780,813
|
|
20240509,134000,7653887930,12780,12780,12790,12780,532
|
|
20240509,133900,7647088930,12790,12790,12790,12780,649
|
|
20240509,133800,7638794220,12780,12790,12800,12780,2766
|
|
20240509,133700,7603421840,12790,12790,12800,12790,329
|
|
20240509,133600,7599213500,12790,12790,12800,12790,1164
|
|
20240509,133500,7584324280,12800,12790,12800,12790,574
|
|
20240509,133400,7576981640,12790,12790,12800,12790,1153
|
|
20240509,133300,7562234750,12800,12790,12800,12790,771
|
|
20240509,133200,7552372430,12790,12790,12800,12790,489
|
|
20240509,133100,7546117670,12790,12790,12800,12780,1671
|
|
20240509,133000,7524749830,12780,12780,12790,12780,5355
|
|
20240509,132900,7456271900,12790,12790,12800,12780,23177
|
|
20240509,132800,7159844370,12780,12780,12790,12780,744
|
|
20240509,132700,7150335650,12780,12780,12790,12780,544
|
|
20240509,132600,7143383300,12780,12770,12780,12770,2009
|
|
20240509,132500,7117712250,12780,12770,12780,12770,748
|
|
20240509,132400,7108159650,12770,12780,12780,12770,1852
|
|
20240509,132300,7084495570,12770,12780,12780,12770,574
|
|
20240509,132200,7077164440,12780,12780,12780,12770,376
|
|
20240509,132100,7072361890,12770,12770,12780,12770,1421
|
|
20240509,132000,7054207010,12780,12780,12780,12770,735
|
|
20240509,131900,7044818240,12770,12780,12780,12770,550
|
|
20240509,131800,7037794030,12780,12770,12780,12770,1717
|
|
20240509,131700,7015856710,12780,12780,12780,12770,421
|
|
20240509,131600,7010479020,12780,12780,12780,12770,916
|
|
20240509,131500,6998777270,12780,12780,12780,12770,1532
|
|
20240509,131400,6979203890,12770,12780,12780,12770,1069
|
|
20240509,131300,6965550130,12770,12770,12780,12770,1604
|
|
20240509,131200,6945058540,12780,12770,12780,12770,519
|
|
20240509,131100,6938430130,12780,12770,12780,12770,1468
|
|
20240509,131000,6919682330,12770,12770,12780,12770,2067
|
|
20240509,130900,6893275900,12770,12780,12780,12770,1116
|
|
20240509,130800,6879022780,12770,12780,12780,12770,1310
|
|
20240509,130700,6862283660,12780,12780,12780,12770,6140
|
|
20240509,130600,6783824540,12780,12780,12790,12780,1762
|
|
20240509,130500,6761305320,12780,12780,12790,12780,1028
|
|
20240509,130400,6748166360,12780,12780,12790,12770,20188
|
|
20240509,130300,6489999220,12780,12770,12780,12770,603
|
|
20240509,130200,6482298490,12780,12780,12780,12770,1595
|
|
20240509,130100,6461916990,12780,12780,12780,12770,1321
|
|
20240509,130000,6445039390,12780,12780,12780,12770,731
|
|
20240509,125900,6435702780,12780,12770,12780,12770,6218
|
|
20240509,125800,6356253750,12780,12770,12780,12770,1233
|
|
20240509,125700,6340498210,12770,12780,12780,12770,337
|
|
20240509,125600,6336193950,12770,12770,12780,12770,1693
|
|
20240509,125500,6314562500,12770,12780,12780,12770,4239
|
|
20240509,125400,6260392010,12770,12770,12780,12770,456
|
|
20240509,125300,6254568310,12770,12770,12780,12770,1467
|
|
20240509,125200,6235825510,12770,12770,12780,12770,1124
|
|
20240509,125100,6221471590,12780,12780,12780,12770,925
|
|
20240509,125000,6209654320,12780,12780,12780,12770,1405
|
|
20240509,124900,6191703500,12780,12770,12780,12770,474
|
|
20240509,124800,6185649420,12770,12770,12780,12760,487
|
|
20240509,124700,6179431420,12770,12770,12780,12760,1359
|
|
20240509,124600,6162079230,12770,12760,12770,12760,806
|
|
20240509,124500,6151791200,12770,12760,12780,12760,3564
|
|
20240509,124400,6106281530,12760,12770,12770,12760,1304
|
|
20240509,124300,6089633900,12760,12760,12770,12760,500
|
|
20240509,124200,6083253520,12770,12770,12770,12760,1770
|
|
20240509,124100,6060653210,12770,12770,12780,12760,5068
|
|
20240509,124000,5995903270,12770,12770,12770,12760,521
|
|
20240509,123900,5989252690,12770,12770,12780,12760,1972
|
|
20240509,123800,5964071820,12760,12760,12770,12760,711
|
|
20240509,123700,5954998660,12760,12770,12770,12760,1114
|
|
20240509,123600,5940781820,12760,12760,12770,12750,816
|
|
20240509,123500,5930370830,12750,12760,12760,12750,670
|
|
20240509,123400,5921826500,12760,12760,12760,12750,890
|
|
20240509,123300,5910477740,12750,12750,12760,12750,3018
|
|
20240509,123200,5871978270,12760,12750,12760,12750,587
|
|
20240509,123100,5864492100,12770,12760,12770,12760,550
|
|
20240509,123000,5857471970,12770,12770,12780,12770,2169
|
|
20240509,122900,5829765790,12770,12770,12780,12770,563
|
|
20240509,122800,5822575870,12780,12780,12780,12770,1425
|
|
20240509,122700,5804370470,12780,12760,12780,12760,439
|
|
20240509,122600,5798766650,12760,12770,12770,12750,695
|
|
20240509,122500,5789898300,12770,12770,12770,12760,1369
|
|
20240509,122400,5772421490,12760,12770,12770,12760,630
|
|
20240509,122300,5764381220,12770,12760,12770,12760,710
|
|
20240509,122200,5755321560,12760,12770,12770,12760,1436
|
|
20240509,122100,5736987470,12760,12760,12770,12760,472
|
|
20240509,122000,5730964650,12760,12760,12770,12760,609
|
|
20240509,121900,5723192700,12760,12770,12770,12760,5243
|
|
20240509,121800,5656279920,12760,12750,12770,12750,343
|
|
20240509,121700,5651903650,12760,12760,12770,12750,5978
|
|
20240509,121600,5575623140,12770,12770,12770,12760,1760
|
|
20240509,121500,5553153620,12760,12770,12770,12760,3970
|
|
20240509,121400,5502485590,12770,12760,12770,12760,786
|
|
20240509,121300,5492455280,12770,12760,12780,12760,1321
|
|
20240509,121200,5475581850,12760,12770,12770,12760,4788
|
|
20240509,121100,5414439110,12770,12780,12780,12770,1321
|
|
20240509,121000,5397561940,12770,12780,12780,12770,7658
|
|
20240509,120900,5299768460,12780,12780,12780,12770,2143
|
|
20240509,120800,5272389790,12780,12780,12780,12770,1770
|
|
20240509,120700,5249776960,12770,12780,12780,12770,791
|
|
20240509,120600,5239674770,12770,12770,12780,12770,350
|
|
20240509,120500,5235205070,12780,12770,12780,12770,1929
|
|
20240509,120400,5210562570,12770,12770,12770,12770,435
|
|
20240509,120300,5205007620,12770,12770,12780,12770,499
|
|
20240509,120200,5198634850,12770,12780,12780,12770,1651
|
|
20240509,120100,5177543560,12770,12770,12780,12770,624
|
|
20240509,120000,5169574510,12770,12770,12770,12770,2223
|
|
20240509,115900,5141186800,12770,12780,12780,12770,1883
|
|
20240509,115800,5117132390,12780,12780,12780,12770,828
|
|
20240509,115700,5106557370,12780,12780,12780,12770,1736
|
|
20240509,115600,5084379730,12770,12770,12780,12770,620
|
|
20240509,115500,5076461940,12770,12780,12780,12770,2538
|
|
20240509,115400,5044051160,12780,12780,12780,12770,5443
|
|
20240509,115300,4974532280,12780,12770,12780,12770,518
|
|
20240509,115200,4967916270,12770,12770,12780,12770,509
|
|
20240509,115100,4961415580,12780,12770,12780,12760,576
|
|
20240509,115000,4954060560,12770,12770,12770,12760,482
|
|
20240509,114900,4947909470,12770,12770,12770,12760,814
|
|
20240509,114800,4937519040,12770,12760,12770,12760,1869
|
|
20240509,114700,4913655440,12770,12770,12770,12760,1496
|
|
20240509,114600,4894552780,12770,12770,12780,12770,642
|
|
20240509,114500,4886353630,12780,12770,12780,12770,2032
|
|
20240509,114400,4860395870,12770,12770,12780,12760,769
|
|
20240509,114300,4850576500,12770,12780,12780,12770,981
|
|
20240509,114200,4838048750,12780,12780,12780,12770,2399
|
|
20240509,114100,4807405500,12770,12770,12780,12770,576
|
|
20240509,114000,4800048440,12780,12770,12780,12760,3036
|
|
20240509,113900,4761276410,12770,12770,12780,12770,1090
|
|
20240509,113800,4747355900,12770,12770,12780,12770,1245
|
|
20240509,113700,4731456720,12770,12770,12780,12770,3481
|
|
20240509,113600,4686995350,12770,12780,12780,12770,590
|
|
20240509,113500,4679460580,12770,12780,12780,12770,379
|
|
20240509,113400,4674620580,12780,12770,12780,12770,1904
|
|
20240509,113300,4650297250,12770,12770,12780,12770,628
|
|
20240509,113200,4642276300,12780,12770,12780,12770,1055
|
|
20240509,113100,4628803130,12770,12760,12770,12760,2406
|
|
20240509,113000,4598084230,12770,12770,12770,12760,537
|
|
20240509,112900,4591230920,12770,12770,12770,12760,566
|
|
20240509,112800,4584007190,12770,12760,12770,12760,1397
|
|
20240509,112700,4566172470,12760,12770,12770,12760,436
|
|
20240509,112600,4560608630,12770,12770,12770,12760,5015
|
|
20240509,112500,4496573270,12760,12760,12770,12760,763
|
|
20240509,112400,4486836590,12760,12780,12780,12760,2059
|
|
20240509,112300,4460538110,12780,12780,12790,12770,9345
|
|
20240509,112200,4341159200,12780,12780,12790,12780,473
|
|
20240509,112100,4335113500,12780,12780,12780,12770,6699
|
|
20240509,112000,4249509510,12780,12760,12780,12760,29863
|
|
20240509,111900,3868346980,12760,12750,12760,12750,531
|
|
20240509,111800,3861575610,12750,12750,12760,12750,736
|
|
20240509,111700,3852190900,12750,12750,12760,12740,11580
|
|
20240509,111600,3704553230,12740,12750,12750,12740,3136
|
|
20240509,111500,3664599290,12740,12740,12750,12740,966
|
|
20240509,111400,3652291730,12740,12750,12750,12740,2704
|
|
20240509,111300,3617833450,12750,12750,12750,12740,439
|
|
20240509,111200,3612239770,12750,12740,12750,12740,2358
|
|
20240509,111100,3582189030,12750,12740,12750,12740,4444
|
|
20240509,111000,3525562080,12740,12740,12750,12740,1480
|
|
20240509,110900,3506702890,12740,12750,12750,12740,2511
|
|
20240509,110800,3474700140,12750,12740,12750,12740,636
|
|
20240509,110700,3466596100,12740,12750,12750,12740,793
|
|
20240509,110600,3456492550,12740,12740,12750,12740,1465
|
|
20240509,110500,3437818980,12740,12750,12750,12740,1145
|
|
20240509,110400,3423228090,12750,12750,12750,12740,1038
|
|
20240509,110300,3409999720,12750,12740,12750,12740,1859
|
|
20240509,110200,3386307120,12740,12750,12750,12740,706
|
|
20240509,110100,3377311450,12750,12740,12750,12740,380
|
|
20240509,110000,3372470040,12740,12740,12750,12740,1852
|
|
20240509,105900,3348866560,12740,12750,12750,12740,639
|
|
20240509,105800,3340725300,12740,12740,12750,12740,256
|
|
20240509,105700,3337463840,12740,12740,12750,12740,2184
|
|
20240509,105600,3309630540,12750,12740,12750,12740,1251
|
|
20240509,105500,3293692460,12750,12750,12750,12740,1716
|
|
20240509,105400,3271821530,12740,12750,12750,12740,1098
|
|
20240509,105300,3257829780,12750,12740,12750,12740,602
|
|
20240509,105200,3250159860,12740,12740,12750,12740,1344
|
|
20240509,105100,3233027400,12740,12740,12750,12740,830
|
|
20240509,105000,3222451790,12750,12740,12750,12740,1192
|
|
20240509,104900,3207260620,12750,12740,12750,12740,1789
|
|
20240509,104800,3184460330,12740,12740,12740,12740,748
|
|
20240509,104700,3174930810,12750,12740,12750,12740,2938
|
|
20240509,104600,3137498980,12750,12750,12750,12740,16632
|
|
20240509,104500,2925575940,12750,12740,12750,12740,1426
|
|
20240509,104400,2907403790,12750,12750,12750,12740,1152
|
|
20240509,104300,2892720040,12750,12740,12750,12740,2838
|
|
20240509,104200,2856553750,12740,12750,12750,12740,10628
|
|
20240509,104100,2721070790,12740,12750,12750,12740,2415
|
|
20240509,104000,2690288470,12750,12740,12750,12740,2543
|
|
20240509,103900,2657889110,12750,12750,12750,12740,558
|
|
20240509,103800,2650778310,12740,12740,12750,12740,3038
|
|
20240509,103700,2612062280,12740,12750,12750,12740,454
|
|
20240509,103600,2606276510,12740,12740,12750,12740,655
|
|
20240509,103500,2597930880,12750,12750,12750,12740,1095
|
|
20240509,103400,2583975470,12750,12730,12750,12730,1599
|
|
20240509,103300,2563605790,12740,12730,12740,12730,1054
|
|
20240509,103200,2550181690,12730,12740,12740,12730,1131
|
|
20240509,103100,2535776620,12740,12740,12740,12730,1805
|
|
20240509,103000,2512783950,12730,12730,12740,12730,595
|
|
20240509,102900,2505207660,12730,12730,12740,12730,1111
|
|
20240509,102800,2491062390,12740,12730,12740,12730,1121
|
|
20240509,102700,2476785570,12730,12740,12740,12730,674
|
|
20240509,102600,2468203130,12740,12740,12740,12730,6471
|
|
20240509,102500,2385767620,12740,12730,12740,12730,1956
|
|
20240509,102400,2360852550,12730,12740,12740,12730,2124
|
|
20240509,102300,2333812580,12740,12730,12740,12730,1791
|
|
20240509,102200,2311001840,12730,12730,12740,12730,650
|
|
20240509,102100,2302723600,12730,12730,12740,12730,609
|
|
20240509,102000,2294969870,12730,12730,12740,12730,831
|
|
20240509,101900,2284389480,12740,12730,12740,12730,2075
|
|
20240509,101800,2257958040,12740,12730,12740,12730,1064
|
|
20240509,101700,2244412330,12740,12740,12740,12730,485
|
|
20240509,101600,2238235950,12740,12740,12740,12730,1118
|
|
20240509,101500,2223996520,12740,12730,12740,12730,1903
|
|
20240509,101400,2199763720,12730,12740,12740,12730,1074
|
|
20240509,101300,2186089950,12740,12740,12740,12730,1050
|
|
20240509,101200,2172722770,12740,12740,12740,12730,1254
|
|
20240509,101100,2156749330,12740,12740,12740,12730,2196
|
|
20240509,101000,2128779560,12740,12740,12740,12730,535
|
|
20240509,100900,2121968020,12740,12730,12740,12730,4284
|
|
20240509,100800,2067393720,12740,12740,12750,12730,1279
|
|
20240509,100700,2051106150,12740,12740,12750,12730,18315
|
|
20240509,100600,1817784250,12730,12730,12740,12730,1689
|
|
20240509,100500,1796274820,12730,12740,12740,12730,1262
|
|
20240509,100400,1780206670,12740,12740,12740,12730,793
|
|
20240509,100300,1770109490,12740,12730,12740,12730,578
|
|
20240509,100200,1762750520,12730,12730,12740,12730,1079
|
|
20240509,100100,1749012040,12740,12740,12740,12730,968
|
|
20240509,100000,1736687390,12740,12740,12740,12730,1009
|
|
20240509,095900,1723839480,12740,12730,12740,12730,3270
|
|
20240509,095800,1682210740,12740,12730,12740,12730,663
|
|
20240509,095700,1673768990,12730,12740,12740,12730,1087
|
|
20240509,095600,1659930230,12740,12740,12740,12730,565
|
|
20240509,095500,1652735640,12730,12740,12740,12730,1647
|
|
20240509,095400,1631768620,12740,12740,12740,12730,5254
|
|
20240509,095300,1564874440,12740,12730,12740,12730,1344
|
|
20240509,095200,1547762570,12730,12740,12740,12730,6034
|
|
20240509,095100,1470907690,12740,12740,12740,12730,308
|
|
20240509,095000,1466986000,12740,12740,12740,12730,1035
|
|
20240509,094900,1453809730,12730,12740,12740,12730,799
|
|
20240509,094800,1443636000,12740,12730,12740,12730,566
|
|
20240509,094700,1436429520,12740,12740,12740,12730,527
|
|
20240509,094600,1429719030,12730,12740,12740,12730,1540
|
|
20240509,094500,1410105280,12740,12740,12740,12730,1072
|
|
20240509,094400,1396452340,12740,12740,12740,12730,575
|
|
20240509,094300,1389130960,12740,12730,12740,12730,937
|
|
20240509,094200,1377200690,12740,12740,12740,12730,406
|
|
20240509,094100,1372031560,12740,12730,12740,12730,2081
|
|
20240509,094000,1345537470,12730,12730,12740,12720,774
|
|
20240509,093900,1335685110,12730,12730,12740,12730,8865
|
|
20240509,093800,1222787530,12740,12730,12740,12730,2143
|
|
20240509,093700,1195504240,12730,12740,12740,12730,4957
|
|
20240509,093600,1132399860,12740,12740,12740,12730,2681
|
|
20240509,093500,1098268940,12740,12740,12740,12730,1667
|
|
20240509,093400,1077046150,12730,12740,12740,12730,985
|
|
20240509,093300,1064504700,12730,12730,12740,12730,621
|
|
20240509,093200,1056597830,12730,12730,12740,12730,1280
|
|
20240509,093100,1040300230,12730,12730,12730,12720,13513
|
|
20240509,093000,868295410,12720,12730,12730,12720,1541
|
|
20240509,092900,848690030,12730,12720,12730,12720,1123
|
|
20240509,092800,834401430,12720,12720,12730,12720,887
|
|
20240509,092700,823118170,12730,12720,12730,12720,5012
|
|
20240509,092600,759359720,12720,12720,12730,12720,1300
|
|
20240509,092500,742823280,12730,12720,12730,12720,1220
|
|
20240509,092400,727304870,12730,12720,12730,12720,624
|
|
20240509,092300,719366690,12720,12710,12730,12710,4126
|
|
20240509,092200,666885000,12720,12710,12730,12710,2770
|
|
20240509,092100,631650660,12720,12720,12730,12710,888
|
|
20240509,092000,620355850,12710,12720,12720,12710,1510
|
|
20240509,091900,601153390,12720,12710,12720,12710,1537
|
|
20240509,091800,581614560,12720,12710,12720,12710,1604
|
|
20240509,091700,561220940,12720,12720,12720,12710,3936
|
|
20240509,091600,511159330,12710,12710,12720,12710,3210
|
|
20240509,091500,470348800,12720,12720,12720,12710,865
|
|
20240509,091400,459350720,12720,12720,12720,12710,1199
|
|
20240509,091300,444103110,12720,12720,12730,12710,2750
|
|
20240509,091200,409123640,12720,12720,12730,12720,1436
|
|
20240509,091100,390852270,12730,12730,12730,12720,932
|
|
20240509,091000,378996220,12720,12730,12730,12720,6942
|
|
20240509,090900,290675420,12720,12730,12730,12720,1877
|
|
20240509,090800,266796560,12720,12720,12730,12720,1041
|
|
20240509,090700,253554740,12720,12720,12730,12710,3955
|
|
20240509,090600,203249740,12710,12720,12720,12710,1246
|
|
20240509,090500,187406590,12710,12720,12720,12710,1791
|
|
20240509,090400,164635630,12710,12710,12720,12710,592
|
|
20240509,090300,157111110,12720,12710,12720,12710,1009
|
|
20240509,090200,144283450,12720,12710,12720,12710,952
|
|
20240509,090100,132182940,12720,12710,12720,12710,1685
|
|
20240509,090000,110756350,12710,12710,12720,12710,8714
|