661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,195800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,195700,3511465765,2825,2825,2825,2825,0
|
|
20240509,195600,3511465765,2825,2825,2825,2825,0
|
|
20240509,195500,3511465765,2825,2825,2825,2825,0
|
|
20240509,195400,3511465765,2825,2825,2825,2825,0
|
|
20240509,195300,3511465765,2825,2825,2825,2825,0
|
|
20240509,195200,3511465765,2825,2825,2825,2825,0
|
|
20240509,195100,3511465765,2825,2825,2825,2825,0
|
|
20240509,195000,3511465765,2825,2825,2825,2825,0
|
|
20240509,194900,3511465765,2825,2825,2825,2825,0
|
|
20240509,194800,3511465765,2825,2825,2825,2825,0
|
|
20240509,194700,3511465765,2825,2825,2825,2825,0
|
|
20240509,194600,3511465765,2825,2825,2825,2825,0
|
|
20240509,194500,3511465765,2825,2825,2825,2825,0
|
|
20240509,194400,3511465765,2825,2825,2825,2825,0
|
|
20240509,194300,3511465765,2825,2825,2825,2825,0
|
|
20240509,194200,3511465765,2825,2825,2825,2825,0
|
|
20240509,194100,3511465765,2825,2825,2825,2825,0
|
|
20240509,194000,3511465765,2825,2825,2825,2825,0
|
|
20240509,193900,3511465765,2825,2825,2825,2825,0
|
|
20240509,193800,3511465765,2825,2825,2825,2825,0
|
|
20240509,193700,3511465765,2825,2825,2825,2825,0
|
|
20240509,193600,3511465765,2825,2825,2825,2825,0
|
|
20240509,193500,3511465765,2825,2825,2825,2825,0
|
|
20240509,193400,3511465765,2825,2825,2825,2825,0
|
|
20240509,193300,3511465765,2825,2825,2825,2825,0
|
|
20240509,193200,3511465765,2825,2825,2825,2825,0
|
|
20240509,193100,3511465765,2825,2825,2825,2825,0
|
|
20240509,193000,3511465765,2825,2825,2825,2825,0
|
|
20240509,192900,3511465765,2825,2825,2825,2825,0
|
|
20240509,192800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,192700,3511465765,2825,2825,2825,2825,0
|
|
20240509,192600,3511465765,2825,2825,2825,2825,0
|
|
20240509,192500,3511465765,2825,2825,2825,2825,0
|
|
20240509,192400,3511465765,2825,2825,2825,2825,0
|
|
20240509,192300,3511465765,2825,2825,2825,2825,0
|
|
20240509,192200,3511465765,2825,2825,2825,2825,0
|
|
20240509,192100,3511465765,2825,2825,2825,2825,0
|
|
20240509,192000,3511465765,2825,2825,2825,2825,0
|
|
20240509,191900,3511465765,2825,2825,2825,2825,0
|
|
20240509,191800,3511465765,2825,2825,2825,2825,0
|
|
20240509,191700,3511465765,2825,2825,2825,2825,0
|
|
20240509,191600,3511465765,2825,2825,2825,2825,0
|
|
20240509,191500,3511465765,2825,2825,2825,2825,0
|
|
20240509,191400,3511465765,2825,2825,2825,2825,0
|
|
20240509,191300,3511465765,2825,2825,2825,2825,0
|
|
20240509,191200,3511465765,2825,2825,2825,2825,0
|
|
20240509,191100,3511465765,2825,2825,2825,2825,0
|
|
20240509,191000,3511465765,2825,2825,2825,2825,0
|
|
20240509,190900,3511465765,2825,2825,2825,2825,0
|
|
20240509,190800,3511465765,2825,2825,2825,2825,0
|
|
20240509,190700,3511465765,2825,2825,2825,2825,0
|
|
20240509,190600,3511465765,2825,2825,2825,2825,0
|
|
20240509,190500,3511465765,2825,2825,2825,2825,0
|
|
20240509,190400,3511465765,2825,2825,2825,2825,0
|
|
20240509,190300,3511465765,2825,2825,2825,2825,0
|
|
20240509,190200,3511465765,2825,2825,2825,2825,0
|
|
20240509,190100,3511465765,2825,2825,2825,2825,0
|
|
20240509,190000,3511465765,2825,2825,2825,2825,0
|
|
20240509,185900,3511465765,2825,2825,2825,2825,0
|
|
20240509,185800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,185700,3511465765,2825,2825,2825,2825,0
|
|
20240509,185600,3511465765,2825,2825,2825,2825,0
|
|
20240509,185500,3511465765,2825,2825,2825,2825,0
|
|
20240509,185400,3511465765,2825,2825,2825,2825,0
|
|
20240509,185300,3511465765,2825,2825,2825,2825,0
|
|
20240509,185200,3511465765,2825,2825,2825,2825,0
|
|
20240509,185100,3511465765,2825,2825,2825,2825,0
|
|
20240509,185000,3511465765,2825,2825,2825,2825,0
|
|
20240509,184900,3511465765,2825,2825,2825,2825,0
|
|
20240509,184800,3511465765,2825,2825,2825,2825,0
|
|
20240509,184700,3511465765,2825,2825,2825,2825,0
|
|
20240509,184600,3511465765,2825,2825,2825,2825,0
|
|
20240509,184500,3511465765,2825,2825,2825,2825,0
|
|
20240509,184400,3511465765,2825,2825,2825,2825,0
|
|
20240509,184300,3511465765,2825,2825,2825,2825,0
|
|
20240509,184200,3511465765,2825,2825,2825,2825,0
|
|
20240509,184100,3511465765,2825,2825,2825,2825,0
|
|
20240509,184000,3511465765,2825,2825,2825,2825,0
|
|
20240509,183900,3511465765,2825,2825,2825,2825,0
|
|
20240509,183800,3511465765,2825,2825,2825,2825,0
|
|
20240509,183700,3511465765,2825,2825,2825,2825,0
|
|
20240509,183600,3511465765,2825,2825,2825,2825,0
|
|
20240509,183500,3511465765,2825,2825,2825,2825,0
|
|
20240509,183400,3511465765,2825,2825,2825,2825,0
|
|
20240509,183300,3511465765,2825,2825,2825,2825,0
|
|
20240509,183200,3511465765,2825,2825,2825,2825,0
|
|
20240509,183100,3511465765,2825,2825,2825,2825,0
|
|
20240509,183000,3511465765,2825,2825,2825,2825,0
|
|
20240509,182900,3511465765,2825,2825,2825,2825,0
|
|
20240509,182800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,182700,3511465765,2825,2825,2825,2825,0
|
|
20240509,182600,3511465765,2825,2825,2825,2825,0
|
|
20240509,182500,3511465765,2825,2825,2825,2825,0
|
|
20240509,182400,3511465765,2825,2825,2825,2825,0
|
|
20240509,182300,3511465765,2825,2825,2825,2825,0
|
|
20240509,182200,3511465765,2825,2825,2825,2825,0
|
|
20240509,182100,3511465765,2825,2825,2825,2825,0
|
|
20240509,182000,3511465765,2825,2825,2825,2825,0
|
|
20240509,181900,3511465765,2825,2825,2825,2825,0
|
|
20240509,181800,3511465765,2825,2825,2825,2825,0
|
|
20240509,181700,3511465765,2825,2825,2825,2825,0
|
|
20240509,181600,3511465765,2825,2825,2825,2825,0
|
|
20240509,181500,3511465765,2825,2825,2825,2825,0
|
|
20240509,181400,3511465765,2825,2825,2825,2825,0
|
|
20240509,181300,3511465765,2825,2825,2825,2825,0
|
|
20240509,181200,3511465765,2825,2825,2825,2825,0
|
|
20240509,181100,3511465765,2825,2825,2825,2825,0
|
|
20240509,181000,3511465765,2825,2825,2825,2825,0
|
|
20240509,180900,3511465765,2825,2825,2825,2825,0
|
|
20240509,180800,3511465765,2825,2825,2825,2825,0
|
|
20240509,180700,3511465765,2825,2825,2825,2825,0
|
|
20240509,180600,3511465765,2825,2825,2825,2825,0
|
|
20240509,180500,3511465765,2825,2825,2825,2825,0
|
|
20240509,180400,3511465765,2825,2825,2825,2825,0
|
|
20240509,180300,3511465765,2825,2825,2825,2825,0
|
|
20240509,180200,3511465765,2825,2825,2825,2825,0
|
|
20240509,180100,3511465765,2825,2825,2825,2825,0
|
|
20240509,180000,3511465765,2825,2825,2825,2825,0
|
|
20240509,175900,3511465765,2825,2825,2825,2825,0
|
|
20240509,175800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,175700,3511465765,2825,2825,2825,2825,0
|
|
20240509,175600,3511465765,2825,2825,2825,2825,0
|
|
20240509,175500,3511465765,2825,2825,2825,2825,0
|
|
20240509,175400,3511465765,2825,2825,2825,2825,0
|
|
20240509,175300,3511465765,2825,2825,2825,2825,0
|
|
20240509,175200,3511465765,2825,2825,2825,2825,0
|
|
20240509,175100,3511465765,2825,2825,2825,2825,0
|
|
20240509,175000,3511465765,2825,2825,2825,2825,0
|
|
20240509,174900,3511465765,2825,2825,2825,2825,0
|
|
20240509,174800,3511465765,2825,2825,2825,2825,0
|
|
20240509,174700,3511465765,2825,2825,2825,2825,0
|
|
20240509,174600,3511465765,2825,2825,2825,2825,0
|
|
20240509,174500,3511465765,2825,2825,2825,2825,0
|
|
20240509,174400,3511465765,2825,2825,2825,2825,0
|
|
20240509,174300,3511465765,2825,2825,2825,2825,0
|
|
20240509,174200,3511465765,2825,2825,2825,2825,0
|
|
20240509,174100,3511465765,2825,2825,2825,2825,0
|
|
20240509,174000,3511465765,2825,2825,2825,2825,0
|
|
20240509,173900,3511465765,2825,2825,2825,2825,0
|
|
20240509,173800,3511465765,2825,2825,2825,2825,0
|
|
20240509,173700,3511465765,2825,2825,2825,2825,0
|
|
20240509,173600,3511465765,2825,2825,2825,2825,0
|
|
20240509,173500,3511465765,2825,2825,2825,2825,0
|
|
20240509,173400,3511465765,2825,2825,2825,2825,0
|
|
20240509,173300,3511465765,2825,2825,2825,2825,0
|
|
20240509,173200,3511465765,2825,2825,2825,2825,0
|
|
20240509,173100,3511465765,2825,2825,2825,2825,0
|
|
20240509,173000,3511465765,2825,2825,2825,2825,0
|
|
20240509,172900,3511465765,2825,2825,2825,2825,0
|
|
20240509,172800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,172700,3511465765,2825,2825,2825,2825,0
|
|
20240509,172600,3511465765,2825,2825,2825,2825,0
|
|
20240509,172500,3511465765,2825,2825,2825,2825,0
|
|
20240509,172400,3511465765,2825,2825,2825,2825,0
|
|
20240509,172300,3511465765,2825,2825,2825,2825,0
|
|
20240509,172200,3511465765,2825,2825,2825,2825,0
|
|
20240509,172100,3511465765,2825,2825,2825,2825,0
|
|
20240509,172000,3511465765,2825,2825,2825,2825,0
|
|
20240509,171900,3511465765,2825,2825,2825,2825,0
|
|
20240509,171800,3511465765,2825,2825,2825,2825,0
|
|
20240509,171700,3511465765,2825,2825,2825,2825,0
|
|
20240509,171600,3511465765,2825,2825,2825,2825,0
|
|
20240509,171500,3511465765,2825,2825,2825,2825,0
|
|
20240509,171400,3511465765,2825,2825,2825,2825,0
|
|
20240509,171300,3511465765,2825,2825,2825,2825,0
|
|
20240509,171200,3511465765,2825,2825,2825,2825,0
|
|
20240509,171100,3511465765,2825,2825,2825,2825,0
|
|
20240509,171000,3511465765,2825,2825,2825,2825,0
|
|
20240509,170900,3511465765,2825,2825,2825,2825,0
|
|
20240509,170800,3511465765,2825,2825,2825,2825,0
|
|
20240509,170700,3511465765,2825,2825,2825,2825,0
|
|
20240509,170600,3511465765,2825,2825,2825,2825,0
|
|
20240509,170500,3511465765,2825,2825,2825,2825,0
|
|
20240509,170400,3511465765,2825,2825,2825,2825,0
|
|
20240509,170300,3511465765,2825,2825,2825,2825,0
|
|
20240509,170200,3511465765,2825,2825,2825,2825,0
|
|
20240509,170100,3511465765,2825,2825,2825,2825,0
|
|
20240509,170000,3511465765,2825,2825,2825,2825,0
|
|
20240509,165900,3511465765,2825,2825,2825,2825,0
|
|
20240509,165800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,165700,3511465765,2825,2825,2825,2825,0
|
|
20240509,165600,3511465765,2825,2825,2825,2825,0
|
|
20240509,165500,3511465765,2825,2825,2825,2825,0
|
|
20240509,165400,3511465765,2825,2825,2825,2825,0
|
|
20240509,165300,3511465765,2825,2825,2825,2825,0
|
|
20240509,165200,3511465765,2825,2825,2825,2825,0
|
|
20240509,165100,3511465765,2825,2825,2825,2825,0
|
|
20240509,165000,3511465765,2825,2825,2825,2825,0
|
|
20240509,164900,3511465765,2825,2825,2825,2825,0
|
|
20240509,164800,3511465765,2825,2825,2825,2825,0
|
|
20240509,164700,3511465765,2825,2825,2825,2825,0
|
|
20240509,164600,3511465765,2825,2825,2825,2825,0
|
|
20240509,164500,3511465765,2825,2825,2825,2825,0
|
|
20240509,164400,3511465765,2825,2825,2825,2825,0
|
|
20240509,164300,3511465765,2825,2825,2825,2825,0
|
|
20240509,164200,3511465765,2825,2825,2825,2825,0
|
|
20240509,164100,3511465765,2825,2825,2825,2825,0
|
|
20240509,164000,3511465765,2825,2825,2825,2825,0
|
|
20240509,163900,3511465765,2825,2825,2825,2825,0
|
|
20240509,163800,3511465765,2825,2825,2825,2825,0
|
|
20240509,163700,3511465765,2825,2825,2825,2825,0
|
|
20240509,163600,3511465765,2825,2825,2825,2825,0
|
|
20240509,163500,3511465765,2825,2825,2825,2825,0
|
|
20240509,163400,3511465765,2825,2825,2825,2825,0
|
|
20240509,163300,3511465765,2825,2825,2825,2825,0
|
|
20240509,163200,3511465765,2825,2825,2825,2825,0
|
|
20240509,163100,3511465765,2825,2825,2825,2825,0
|
|
20240509,163000,3511465765,2825,2825,2825,2825,0
|
|
20240509,162900,3511465765,2825,2825,2825,2825,0
|
|
20240509,162800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,162700,3511465765,2825,2825,2825,2825,0
|
|
20240509,162600,3511465765,2825,2825,2825,2825,0
|
|
20240509,162500,3511465765,2825,2825,2825,2825,0
|
|
20240509,162400,3511465765,2825,2825,2825,2825,0
|
|
20240509,162300,3511465765,2825,2825,2825,2825,0
|
|
20240509,162200,3511465765,2825,2825,2825,2825,0
|
|
20240509,162100,3511465765,2825,2825,2825,2825,0
|
|
20240509,162000,3511465765,2825,2825,2825,2825,0
|
|
20240509,161900,3511465765,2825,2825,2825,2825,0
|
|
20240509,161800,3511465765,2825,2825,2825,2825,0
|
|
20240509,161700,3511465765,2825,2825,2825,2825,0
|
|
20240509,161600,3511465765,2825,2825,2825,2825,0
|
|
20240509,161500,3511465765,2825,2825,2825,2825,0
|
|
20240509,161400,3511465765,2825,2825,2825,2825,0
|
|
20240509,161300,3511465765,2825,2825,2825,2825,0
|
|
20240509,161200,3511465765,2825,2825,2825,2825,0
|
|
20240509,161100,3511465765,2825,2825,2825,2825,0
|
|
20240509,161000,3511465765,2825,2825,2825,2825,0
|
|
20240509,160900,3511465765,2825,2825,2825,2825,0
|
|
20240509,160800,3511465765,2825,2825,2825,2825,0
|
|
20240509,160700,3511465765,2825,2825,2825,2825,0
|
|
20240509,160600,3511465765,2825,2825,2825,2825,0
|
|
20240509,160500,3511465765,2825,2825,2825,2825,0
|
|
20240509,160400,3511465765,2825,2825,2825,2825,0
|
|
20240509,160300,3511465765,2825,2825,2825,2825,0
|
|
20240509,160200,3511465765,2825,2825,2825,2825,0
|
|
20240509,160100,3511465765,2825,2825,2825,2825,0
|
|
20240509,160000,3511465765,2825,2825,2825,2825,0
|
|
20240509,155900,3511465765,2825,2825,2825,2825,0
|
|
20240509,155800,3511465765,2825,2825,2825,2825,28157
|
|
20240509,155700,3511465765,2825,2825,2825,2825,0
|
|
20240509,155600,3511465765,2825,2825,2825,2825,0
|
|
20240509,155500,3511465765,2825,2825,2825,2825,0
|
|
20240509,155400,3511465765,2825,2825,2825,2825,0
|
|
20240509,155300,3511465765,2825,2825,2825,2825,0
|
|
20240509,155200,3511465765,2825,2825,2825,2825,0
|
|
20240509,155100,3511465765,2825,2825,2825,2825,0
|
|
20240509,155000,3511465765,2825,2825,2825,2825,0
|
|
20240509,154900,3511465765,2825,2825,2825,2825,0
|
|
20240509,154800,3511465765,2825,2825,2825,2825,0
|
|
20240509,154700,3511465765,2825,2825,2825,2825,0
|
|
20240509,154600,3511465765,2825,2825,2825,2825,0
|
|
20240509,154500,3511465765,2825,2825,2825,2825,0
|
|
20240509,154400,3511465765,2825,2825,2825,2825,0
|
|
20240509,154300,3511465765,2825,2825,2825,2825,0
|
|
20240509,154200,3511465765,2825,2825,2825,2825,0
|
|
20240509,154100,3511465765,2825,2825,2825,2825,0
|
|
20240509,154000,3511465765,2825,2825,2825,2825,0
|
|
20240509,153900,3511465765,2825,2825,2825,2825,0
|
|
20240509,153800,3511465765,2825,2825,2825,2825,0
|
|
20240509,153700,3511465765,2825,2825,2825,2825,0
|
|
20240509,153600,3511465765,2825,2825,2825,2825,0
|
|
20240509,153500,3511465765,2825,2825,2825,2825,0
|
|
20240509,153400,3511465765,2825,2825,2825,2825,0
|
|
20240509,153300,3511465765,2825,2825,2825,2825,0
|
|
20240509,153200,3511465765,2825,2825,2825,2825,0
|
|
20240509,153100,3511465765,2825,2825,2825,2825,0
|
|
20240509,153000,3511465765,2825,2825,2825,2825,28157
|
|
20240509,152900,3431922240,2835,2835,2835,2835,0
|
|
20240509,152800,3431922240,2835,2835,2835,2835,0
|
|
20240509,152700,3431922240,2835,2835,2835,2835,0
|
|
20240509,152600,3431922240,2835,2835,2835,2835,0
|
|
20240509,152500,3431922240,2835,2835,2835,2835,0
|
|
20240509,152400,3431922240,2835,2835,2835,2835,0
|
|
20240509,152300,3431922240,2835,2835,2835,2835,0
|
|
20240509,152200,3431922240,2835,2835,2835,2835,0
|
|
20240509,152100,3431922240,2835,2835,2835,2835,0
|
|
20240509,152000,3431922240,2835,2835,2835,2835,0
|
|
20240509,151900,3431922240,2835,2835,2835,2830,13793
|
|
20240509,151800,3392880465,2835,2835,2840,2830,2776
|
|
20240509,151700,3385014345,2840,2835,2840,2830,2478
|
|
20240509,151600,3377988800,2840,2835,2840,2835,2585
|
|
20240509,151500,3370660215,2835,2835,2840,2835,944
|
|
20240509,151400,3367982110,2840,2840,2840,2835,838
|
|
20240509,151300,3365604415,2840,2835,2840,2835,387
|
|
20240509,151200,3364507180,2840,2835,2840,2835,987
|
|
20240509,151100,3361708845,2830,2830,2835,2830,1396
|
|
20240509,151000,3357753045,2835,2835,2835,2830,3455
|
|
20240509,150900,3347959045,2830,2830,2840,2830,817
|
|
20240509,150800,3345646835,2830,2835,2835,2830,1540
|
|
20240509,150700,3341281685,2840,2840,2840,2835,639
|
|
20240509,150600,3339469445,2840,2835,2840,2835,413
|
|
20240509,150500,3338298585,2835,2835,2835,2835,185
|
|
20240509,150400,3337774110,2835,2835,2845,2835,10070
|
|
20240509,150300,3309190455,2835,2840,2840,2835,742
|
|
20240509,150200,3307084330,2835,2840,2840,2835,1817
|
|
20240509,150100,3301925935,2840,2840,2840,2835,407
|
|
20240509,150000,3300771330,2845,2835,2845,2835,3190
|
|
20240509,145900,3291715395,2840,2835,2840,2835,1501
|
|
20240509,145800,3287460035,2835,2840,2840,2835,1030
|
|
20240509,145700,3284536320,2835,2845,2845,2835,1049
|
|
20240509,145600,3281558140,2845,2840,2845,2840,557
|
|
20240509,145500,3279975740,2840,2845,2845,2840,390
|
|
20240509,145400,3278868025,2840,2840,2845,2840,813
|
|
20240509,145300,3276558430,2845,2830,2845,2830,1191
|
|
20240509,145200,3273180585,2835,2840,2845,2835,5051
|
|
20240509,145100,3258857030,2840,2840,2845,2840,451
|
|
20240509,145000,3257576185,2840,2840,2845,2840,662
|
|
20240509,144900,3255695100,2840,2840,2845,2840,426
|
|
20240509,144800,3254485145,2840,2840,2845,2835,1850
|
|
20240509,144700,3249232575,2840,2830,2840,2830,1559
|
|
20240509,144600,3244813660,2835,2830,2835,2830,973
|
|
20240509,144500,3242059705,2830,2830,2835,2830,5426
|
|
20240509,144400,3226704120,2830,2835,2835,2830,2186
|
|
20240509,144300,3220509155,2835,2835,2835,2830,563
|
|
20240509,144200,3218915200,2830,2830,2830,2830,635
|
|
20240509,144100,3217118150,2835,2835,2835,2830,267
|
|
20240509,144000,3216362315,2835,2830,2835,2830,1186
|
|
20240509,143900,3213002160,2830,2830,2835,2830,285
|
|
20240509,143800,3212195505,2830,2835,2835,2830,5867
|
|
20240509,143700,3195582375,2835,2840,2840,2835,3246
|
|
20240509,143600,3186378950,2835,2835,2840,2835,387
|
|
20240509,143500,3185281755,2840,2835,2840,2835,564
|
|
20240509,143400,3183682700,2835,2835,2835,2830,3576
|
|
20240509,143300,3173560170,2840,2830,2840,2830,720
|
|
20240509,143200,3171520815,2835,2835,2840,2830,1213
|
|
20240509,143100,3168082240,2835,2835,2835,2830,736
|
|
20240509,143000,3165996605,2835,2830,2835,2830,1588
|
|
20240509,142900,3161497535,2830,2830,2835,2830,307
|
|
20240509,142800,3160628610,2835,2840,2840,2830,2155
|
|
20240509,142700,3154519600,2835,2835,2835,2835,247
|
|
20240509,142600,3153819355,2840,2835,2840,2835,638
|
|
20240509,142500,3152009835,2835,2835,2840,2835,275
|
|
20240509,142400,3151230095,2835,2840,2840,2835,1390
|
|
20240509,142300,3147284700,2840,2830,2840,2830,1039
|
|
20240509,142200,3144340500,2830,2835,2835,2830,336
|
|
20240509,142100,3143389360,2835,2830,2835,2830,637
|
|
20240509,142000,3141586070,2835,2840,2840,2830,1875
|
|
20240509,141900,3136272255,2840,2830,2840,2830,1402
|
|
20240509,141800,3132300625,2835,2835,2835,2830,3935
|
|
20240509,141700,3121148480,2830,2835,2835,2830,5369
|
|
20240509,141600,3105930515,2835,2835,2840,2835,2844
|
|
20240509,141500,3097867245,2835,2840,2840,2835,84
|
|
20240509,141400,3097628695,2835,2835,2840,2835,823
|
|
20240509,141300,3095295375,2835,2835,2840,2835,203
|
|
20240509,141200,3094719060,2835,2845,2845,2835,1934
|
|
20240509,141100,3089231650,2840,2840,2840,2835,5560
|
|
20240509,141000,3073441420,2840,2840,2845,2840,2479
|
|
20240509,140900,3066400445,2845,2845,2845,2840,1186
|
|
20240509,140800,3063028925,2845,2845,2845,2840,140
|
|
20240509,140700,3062630905,2840,2840,2845,2840,963
|
|
20240509,140600,3059894885,2840,2840,2845,2840,1284
|
|
20240509,140500,3056242180,2840,2845,2845,2840,2763
|
|
20240509,140400,3048385700,2845,2840,2845,2840,123
|
|
20240509,140300,3048036005,2840,2845,2845,2840,1259
|
|
20240509,140200,3044459700,2845,2840,2845,2840,159
|
|
20240509,140100,3044007705,2840,2840,2845,2840,1095
|
|
20240509,140000,3040896685,2840,2845,2845,2840,402
|
|
20240509,135900,3039753940,2845,2845,2845,2840,1096
|
|
20240509,135800,3036640205,2840,2840,2845,2840,503
|
|
20240509,135700,3035211570,2840,2840,2845,2840,684
|
|
20240509,135600,3033266305,2840,2855,2855,2840,563
|
|
20240509,135500,3031660945,2850,2850,2855,2840,2539
|
|
20240509,135400,3024424690,2855,2840,2855,2840,8277
|
|
20240509,135300,3000862915,2845,2845,2845,2840,63
|
|
20240509,135200,3000683880,2845,2835,2845,2835,918
|
|
20240509,135100,2998075650,2835,2835,2845,2835,1773
|
|
20240509,135000,2993040950,2835,2835,2835,2835,684
|
|
20240509,134900,2991101810,2840,2835,2840,2835,1902
|
|
20240509,134800,2985703595,2835,2835,2840,2835,698
|
|
20240509,134700,2983724635,2835,2835,2840,2835,218
|
|
20240509,134600,2983106590,2835,2835,2835,2830,2533
|
|
20240509,134500,2975929125,2835,2830,2835,2830,1116
|
|
20240509,134400,2972766230,2830,2835,2835,2830,1421
|
|
20240509,134300,2968741105,2835,2830,2835,2830,2216
|
|
20240509,134200,2962459215,2835,2835,2840,2830,3122
|
|
20240509,134100,2953608475,2835,2840,2840,2835,469
|
|
20240509,134000,2952278845,2840,2835,2840,2835,1776
|
|
20240509,133900,2947238360,2835,2835,2840,2835,259
|
|
20240509,133800,2946503275,2835,2835,2835,2835,687
|
|
20240509,133700,2944555630,2835,2835,2840,2835,799
|
|
20240509,133600,2942290100,2835,2835,2840,2835,525
|
|
20240509,133500,2940801200,2840,2835,2840,2835,909
|
|
20240509,133400,2938223515,2840,2840,2840,2835,123
|
|
20240509,133300,2937874225,2840,2840,2840,2835,621
|
|
20240509,133200,2936111390,2840,2840,2845,2840,1184
|
|
20240509,133100,2932747290,2845,2840,2845,2840,129
|
|
20240509,133000,2932380810,2845,2840,2845,2840,160
|
|
20240509,132900,2931925885,2845,2845,2845,2840,318
|
|
20240509,132800,2931022180,2840,2840,2840,2840,196
|
|
20240509,132700,2930465540,2840,2840,2845,2840,173
|
|
20240509,132600,2929973670,2840,2840,2845,2840,166
|
|
20240509,132500,2929502115,2845,2835,2845,2835,476
|
|
20240509,132400,2928150075,2835,2845,2845,2835,148
|
|
20240509,132300,2927729485,2845,2840,2845,2835,572
|
|
20240509,132200,2926107005,2840,2835,2840,2835,234
|
|
20240509,132100,2925443120,2840,2845,2845,2835,1179
|
|
20240509,132000,2922093660,2845,2840,2845,2835,282
|
|
20240509,131900,2921292385,2840,2840,2845,2840,236
|
|
20240509,131800,2920622100,2845,2840,2845,2840,329
|
|
20240509,131700,2919686865,2840,2840,2840,2835,303
|
|
20240509,131600,2918827335,2835,2835,2840,2835,2713
|
|
20240509,131500,2911133480,2835,2840,2840,2835,3404
|
|
20240509,131400,2901466830,2840,2850,2850,2840,1702
|
|
20240509,131300,2896632570,2850,2845,2850,2840,143
|
|
20240509,131200,2896225275,2845,2840,2850,2840,731
|
|
20240509,131100,2894145365,2840,2840,2845,2840,2376
|
|
20240509,131000,2887388620,2840,2845,2845,2840,96
|
|
20240509,130900,2887115930,2845,2845,2845,2840,86
|
|
20240509,130800,2886871560,2845,2845,2845,2840,586
|
|
20240509,130700,2885206330,2840,2840,2840,2840,97
|
|
20240509,130600,2884930850,2840,2845,2845,2840,2923
|
|
20240509,130500,2876615170,2845,2840,2845,2835,2049
|
|
20240509,130400,2870796030,2835,2840,2840,2835,366
|
|
20240509,130300,2869758415,2835,2830,2840,2830,2785
|
|
20240509,130200,2861863210,2830,2835,2835,2830,745
|
|
20240509,130100,2859754680,2835,2835,2835,2830,733
|
|
20240509,130000,2857678555,2835,2830,2835,2830,437
|
|
20240509,125900,2856441715,2835,2835,2835,2830,1848
|
|
20240509,125800,2851209070,2835,2835,2835,2830,529
|
|
20240509,125700,2849710640,2835,2830,2835,2830,1209
|
|
20240509,125600,2846289025,2835,2835,2835,2830,220
|
|
20240509,125500,2845665965,2830,2830,2835,2830,460
|
|
20240509,125400,2844362790,2830,2830,2835,2830,1379
|
|
20240509,125300,2840460105,2835,2825,2835,2825,2517
|
|
20240509,125200,2833347375,2825,2825,2830,2825,2345
|
|
20240509,125100,2826722340,2830,2830,2830,2825,384
|
|
20240509,125000,2825636170,2825,2825,2830,2825,1381
|
|
20240509,124900,2821734230,2830,2830,2835,2825,1377
|
|
20240509,124800,2817836920,2830,2830,2835,2830,349
|
|
20240509,124700,2816848585,2830,2830,2835,2830,2571
|
|
20240509,124600,2809570460,2830,2830,2830,2830,73
|
|
20240509,124500,2809363870,2835,2830,2835,2830,981
|
|
20240509,124400,2806587115,2830,2830,2835,2830,1340
|
|
20240509,124300,2802794205,2830,2830,2830,2830,1688
|
|
20240509,124200,2798017165,2825,2830,2830,2825,1335
|
|
20240509,124100,2794244765,2830,2830,2835,2825,8628
|
|
20240509,124000,2769835580,2830,2835,2835,2830,1900
|
|
20240509,123900,2764458465,2830,2830,2835,2830,1486
|
|
20240509,123800,2760252425,2830,2835,2835,2830,292
|
|
20240509,123700,2759425375,2830,2830,2835,2830,1617
|
|
20240509,123600,2754847150,2830,2835,2835,2830,881
|
|
20240509,123500,2752353485,2835,2830,2835,2830,2733
|
|
20240509,123400,2744611425,2830,2835,2835,2830,4070
|
|
20240509,123300,2733092635,2830,2830,2835,2830,4757
|
|
20240509,123200,2719629900,2835,2830,2835,2830,1231
|
|
20240509,123100,2716145805,2830,2835,2835,2830,920
|
|
20240509,123000,2713541465,2835,2830,2835,2830,478
|
|
20240509,122900,2712186470,2830,2835,2835,2830,1909
|
|
20240509,122800,2706782235,2830,2830,2835,2830,162
|
|
20240509,122700,2706323595,2835,2830,2835,2830,4335
|
|
20240509,122600,2694054560,2830,2835,2835,2830,290
|
|
20240509,122500,2693233320,2830,2830,2835,2830,1301
|
|
20240509,122400,2689551375,2835,2835,2835,2830,1947
|
|
20240509,122300,2684037600,2835,2835,2835,2830,288
|
|
20240509,122200,2683221970,2830,2830,2835,2830,1310
|
|
20240509,122100,2679514545,2835,2835,2835,2830,216
|
|
20240509,122000,2678902830,2835,2830,2835,2830,624
|
|
20240509,121900,2677135370,2830,2835,2835,2830,2440
|
|
20240509,121800,2670224150,2835,2835,2840,2835,168
|
|
20240509,121700,2669747865,2840,2835,2840,2835,1418
|
|
20240509,121600,2665726610,2835,2835,2840,2835,714
|
|
20240509,121500,2663702305,2835,2835,2840,2835,547
|
|
20240509,121400,2662151550,2835,2845,2845,2830,3422
|
|
20240509,121300,2652462385,2840,2840,2845,2835,7745
|
|
20240509,121200,2630477555,2840,2835,2840,2835,2627
|
|
20240509,121100,2623022870,2840,2835,2840,2830,285
|
|
20240509,121000,2622215105,2830,2830,2840,2830,1103
|
|
20240509,120900,2619087350,2830,2835,2835,2830,722
|
|
20240509,120800,2617040940,2835,2835,2840,2835,345
|
|
20240509,120700,2616062145,2835,2830,2840,2830,2299
|
|
20240509,120600,2609554760,2835,2830,2840,2830,240
|
|
20240509,120500,2608873655,2830,2830,2835,2830,1791
|
|
20240509,120400,2603799965,2835,2830,2835,2830,2374
|
|
20240509,120300,2597080120,2835,2830,2835,2830,5603
|
|
20240509,120200,2581223450,2835,2835,2835,2830,404
|
|
20240509,120100,2580078865,2835,2840,2840,2830,11235
|
|
20240509,120000,2548226245,2835,2835,2840,2835,256
|
|
20240509,115900,2547500090,2840,2835,2840,2835,1389
|
|
20240509,115800,2543562160,2835,2835,2840,2835,1255
|
|
20240509,115700,2540003615,2840,2840,2840,2830,1351
|
|
20240509,115600,2536173540,2840,2835,2840,2835,526
|
|
20240509,115500,2534680305,2840,2835,2840,2835,1111
|
|
20240509,115400,2531530470,2835,2840,2840,2835,2458
|
|
20240509,115300,2524561505,2840,2835,2840,2835,306
|
|
20240509,115200,2523693545,2835,2840,2840,2835,2450
|
|
20240509,115100,2516741755,2835,2835,2840,2835,260
|
|
20240509,115000,2516004130,2835,2840,2840,2835,205
|
|
20240509,114900,2515422255,2835,2840,2840,2830,1883
|
|
20240509,114800,2510082625,2840,2835,2840,2830,3926
|
|
20240509,114700,2498965365,2830,2830,2835,2830,1265
|
|
20240509,114600,2495384770,2830,2830,2835,2830,344
|
|
20240509,114500,2494411135,2835,2830,2835,2830,518
|
|
20240509,114400,2492943845,2830,2830,2835,2830,1347
|
|
20240509,114300,2489130945,2830,2835,2835,2830,824
|
|
20240509,114200,2486798055,2830,2835,2835,2830,766
|
|
20240509,114100,2484629940,2840,2835,2840,2835,1699
|
|
20240509,114000,2479812860,2835,2840,2840,2835,803
|
|
20240509,113900,2477535805,2835,2840,2840,2835,1344
|
|
20240509,113800,2473725350,2835,2835,2840,2835,774
|
|
20240509,113700,2471530655,2840,2835,2840,2835,1274
|
|
20240509,113600,2467918750,2840,2840,2840,2835,627
|
|
20240509,113500,2466140230,2840,2835,2840,2835,2170
|
|
20240509,113400,2459987870,2840,2840,2840,2835,2698
|
|
20240509,113300,2452331665,2835,2835,2840,2835,498
|
|
20240509,113200,2450918555,2835,2830,2835,2830,609
|
|
20240509,113100,2449192215,2830,2835,2835,2830,1486
|
|
20240509,113000,2444984960,2830,2835,2835,2830,407
|
|
20240509,112900,2443831900,2830,2835,2835,2830,2449
|
|
20240509,112800,2436895250,2835,2830,2835,2830,314
|
|
20240509,112700,2436006065,2830,2835,2835,2830,439
|
|
20240509,112600,2434762580,2835,2835,2835,2830,3241
|
|
20240509,112500,2425587950,2835,2835,2840,2830,1380
|
|
20240509,112400,2421679205,2835,2840,2840,2830,1428
|
|
20240509,112300,2417630170,2840,2835,2840,2830,622
|
|
20240509,112200,2415864405,2835,2830,2840,2830,3435
|
|
20240509,112100,2406141760,2830,2835,2840,2830,2015
|
|
20240509,112000,2400437445,2835,2840,2840,2835,3551
|
|
20240509,111900,2390363880,2840,2840,2840,2835,1625
|
|
20240509,111800,2385749645,2840,2845,2845,2835,22669
|
|
20240509,111700,2321398735,2840,2850,2850,2840,2434
|
|
20240509,111600,2314475100,2845,2850,2850,2845,2159
|
|
20240509,111500,2308328330,2850,2850,2855,2845,616
|
|
20240509,111400,2306572755,2845,2850,2850,2845,2250
|
|
20240509,111300,2300160690,2850,2850,2855,2845,1801
|
|
20240509,111200,2295026910,2850,2840,2850,2840,4899
|
|
20240509,111100,2281068345,2845,2860,2860,2845,5137
|
|
20240509,111000,2266423260,2855,2860,2860,2855,116
|
|
20240509,110900,2266091605,2855,2860,2860,2855,1520
|
|
20240509,110800,2261750770,2860,2865,2865,2860,2536
|
|
20240509,110700,2254497695,2865,2865,2865,2860,232
|
|
20240509,110600,2253834070,2855,2855,2865,2850,4024
|
|
20240509,110500,2242329905,2850,2855,2855,2850,171
|
|
20240509,110400,2241842440,2850,2850,2855,2845,2283
|
|
20240509,110300,2235336150,2850,2835,2850,2835,3083
|
|
20240509,110200,2226569925,2840,2830,2840,2830,4536
|
|
20240509,110100,2213710510,2830,2835,2835,2830,1829
|
|
20240509,110000,2208533850,2840,2835,2840,2830,3876
|
|
20240509,105900,2197547730,2835,2840,2840,2830,4402
|
|
20240509,105800,2185069700,2830,2835,2835,2830,1722
|
|
20240509,105700,2180189925,2830,2830,2840,2830,6669
|
|
20240509,105600,2161289145,2835,2835,2840,2830,3584
|
|
20240509,105500,2151130295,2835,2830,2840,2830,4450
|
|
20240509,105400,2138525860,2835,2845,2845,2830,2618
|
|
20240509,105300,2131098800,2840,2845,2845,2840,1996
|
|
20240509,105200,2125424375,2840,2830,2850,2830,10971
|
|
20240509,105100,2094273150,2830,2835,2835,2830,12998
|
|
20240509,105000,2057478870,2835,2830,2840,2830,2331
|
|
20240509,104900,2050872195,2830,2840,2845,2830,35365
|
|
20240509,104800,1950543065,2840,2845,2850,2840,11417
|
|
20240509,104700,1918071925,2850,2850,2855,2845,9023
|
|
20240509,104600,1892385735,2855,2850,2855,2850,3010
|
|
20240509,104500,1883807105,2855,2855,2855,2850,3001
|
|
20240509,104400,1875252800,2850,2855,2855,2850,2211
|
|
20240509,104300,1868950800,2850,2850,2855,2850,1293
|
|
20240509,104200,1865265080,2850,2850,2860,2850,4142
|
|
20240509,104100,1853451595,2850,2855,2860,2850,5895
|
|
20240509,104000,1836635820,2860,2855,2860,2855,2433
|
|
20240509,103900,1829689455,2860,2860,2860,2855,3373
|
|
20240509,103800,1820058715,2855,2860,2860,2855,2241
|
|
20240509,103700,1813657975,2860,2855,2860,2855,2083
|
|
20240509,103600,1807707945,2860,2860,2860,2855,3841
|
|
20240509,103500,1796738500,2860,2855,2860,2855,1995
|
|
20240509,103400,1791038330,2860,2860,2865,2855,2586
|
|
20240509,103300,1783649575,2865,2860,2865,2860,1817
|
|
20240509,103200,1778452660,2865,2860,2865,2855,1857
|
|
20240509,103100,1773145320,2860,2860,2860,2855,1928
|
|
20240509,103000,1767640065,2860,2860,2865,2855,3111
|
|
20240509,102900,1758750225,2865,2860,2865,2855,3324
|
|
20240509,102800,1749253140,2855,2855,2860,2850,3803
|
|
20240509,102700,1738395045,2855,2855,2860,2850,11206
|
|
20240509,102600,1706406885,2860,2855,2860,2855,2492
|
|
20240509,102500,1699291345,2860,2860,2860,2855,2350
|
|
20240509,102400,1692580905,2855,2855,2860,2855,3211
|
|
20240509,102300,1683410835,2860,2860,2860,2855,1279
|
|
20240509,102200,1679757315,2855,2855,2860,2855,1939
|
|
20240509,102100,1674218430,2860,2860,2865,2855,5287
|
|
20240509,102000,1659107650,2865,2865,2865,2860,981
|
|
20240509,101900,1656301730,2860,2860,2865,2860,3199
|
|
20240509,101800,1647152225,2865,2860,2865,2860,1676
|
|
20240509,101700,1642356200,2865,2865,2865,2855,1666
|
|
20240509,101600,1637594975,2860,2855,2865,2850,3656
|
|
20240509,101500,1627155410,2855,2850,2860,2850,1166
|
|
20240509,101400,1623827665,2850,2860,2860,2850,16208
|
|
20240509,101300,1577599935,2860,2855,2860,2855,1863
|
|
20240509,101200,1572280835,2860,2860,2860,2855,1518
|
|
20240509,101100,1567946455,2860,2860,2860,2855,2483
|
|
20240509,101000,1560855370,2860,2860,2865,2855,8937
|
|
20240509,100900,1535301880,2860,2860,2865,2860,4650
|
|
20240509,100800,1522002300,2865,2865,2870,2860,3526
|
|
20240509,100700,1511900285,2875,2870,2875,2865,5154
|
|
20240509,100600,1497115640,2865,2865,2875,2865,2735
|
|
20240509,100500,1489275230,2870,2870,2875,2865,2329
|
|
20240509,100400,1482595820,2875,2865,2875,2865,7651
|
|
20240509,100300,1460667685,2865,2870,2875,2865,5475
|
|
20240509,100200,1444960760,2875,2880,2880,2870,940
|
|
20240509,100100,1442261795,2875,2870,2880,2870,4661
|
|
20240509,100000,1428871355,2875,2875,2880,2870,1032
|
|
20240509,095900,1425908265,2880,2875,2880,2870,1301
|
|
20240509,095800,1422169425,2875,2880,2880,2870,1351
|
|
20240509,095700,1418285440,2880,2880,2880,2865,267
|
|
20240509,095600,1417518905,2870,2885,2890,2865,9670
|
|
20240509,095500,1389748495,2890,2875,2890,2870,19786
|
|
20240509,095400,1332749010,2885,2880,2885,2875,3374
|
|
20240509,095300,1323035375,2880,2875,2880,2875,3460
|
|
20240509,095200,1313071645,2880,2880,2880,2870,1529
|
|
20240509,095100,1308678165,2880,2870,2880,2870,2278
|
|
20240509,095000,1302136345,2865,2870,2875,2865,1293
|
|
20240509,094900,1298429000,2865,2870,2875,2865,3967
|
|
20240509,094800,1287031290,2875,2870,2875,2865,1948
|
|
20240509,094700,1281441345,2870,2870,2875,2865,2243
|
|
20240509,094600,1275008085,2875,2870,2875,2865,699
|
|
20240509,094500,1273002815,2870,2870,2870,2865,5002
|
|
20240509,094400,1258651260,2870,2870,2870,2860,909
|
|
20240509,094300,1256045090,2870,2870,2870,2860,3434
|
|
20240509,094200,1246206700,2870,2870,2870,2865,478
|
|
20240509,094100,1244837040,2870,2870,2870,2865,3772
|
|
20240509,094000,1234012280,2865,2865,2870,2865,2099
|
|
20240509,093900,1227998465,2865,2860,2865,2860,2405
|
|
20240509,093800,1221117025,2855,2865,2870,2855,13948
|
|
20240509,093700,1181205975,2865,2865,2870,2860,5070
|
|
20240509,093600,1166681500,2860,2865,2865,2860,1335
|
|
20240509,093500,1162862810,2860,2860,2865,2860,582
|
|
20240509,093400,1161198215,2865,2865,2865,2860,308
|
|
20240509,093300,1160317005,2860,2865,2870,2860,2947
|
|
20240509,093200,1151870350,2870,2860,2870,2855,8041
|
|
20240509,093100,1128872405,2860,2855,2860,2855,6022
|
|
20240509,093000,1111668995,2860,2860,2860,2855,2833
|
|
20240509,092900,1103580000,2860,2860,2860,2855,1925
|
|
20240509,092800,1098083270,2855,2855,2860,2855,1486
|
|
20240509,092700,1093838735,2860,2860,2860,2855,817
|
|
20240509,092600,1091506040,2855,2845,2860,2845,8506
|
|
20240509,092500,1067234225,2850,2850,2860,2845,24686
|
|
20240509,092400,996936990,2850,2865,2865,2850,16205
|
|
20240509,092300,950692940,2870,2870,2870,2860,2803
|
|
20240509,092200,942664695,2865,2865,2870,2860,3279
|
|
20240509,092100,933271105,2865,2870,2870,2860,2051
|
|
20240509,092000,927397385,2870,2870,2870,2860,6493
|
|
20240509,091900,908800255,2865,2870,2870,2865,2533
|
|
20240509,091800,901541085,2870,2875,2875,2865,4706
|
|
20240509,091700,888024270,2875,2880,2880,2875,2690
|
|
20240509,091600,880288055,2880,2880,2885,2880,233
|
|
20240509,091500,879616740,2885,2885,2885,2875,5817
|
|
20240509,091400,862868580,2885,2880,2890,2880,971
|
|
20240509,091300,860067545,2880,2890,2890,2875,2770
|
|
20240509,091200,852090525,2880,2895,2895,2880,12082
|
|
20240509,091100,817229095,2900,2900,2900,2895,2984
|
|
20240509,091000,808585760,2895,2890,2900,2885,4609
|
|
20240509,090900,795255080,2885,2885,2905,2885,8173
|
|
20240509,090800,771648880,2895,2900,2910,2890,13998
|
|
20240509,090700,731084840,2900,2905,2910,2900,9771
|
|
20240509,090600,702735405,2900,2905,2905,2885,32592
|
|
20240509,090500,608426270,2905,2890,2905,2885,14569
|
|
20240509,090400,566304770,2890,2930,2930,2890,27223
|
|
20240509,090300,487390945,2930,2925,2935,2920,28177
|
|
20240509,090200,404873760,2925,2905,2925,2900,40625
|
|
20240509,090100,286639830,2905,2920,2920,2895,47022
|
|
20240509,090000,150146240,2920,2890,2935,2890,46868
|