661 lines
33 KiB
CSV
661 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,195800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,195700,5421353455,2820,2820,2820,2820,0
|
|
20240510,195600,5421353455,2820,2820,2820,2820,0
|
|
20240510,195500,5421353455,2820,2820,2820,2820,0
|
|
20240510,195400,5421353455,2820,2820,2820,2820,0
|
|
20240510,195300,5421353455,2820,2820,2820,2820,0
|
|
20240510,195200,5421353455,2820,2820,2820,2820,0
|
|
20240510,195100,5421353455,2820,2820,2820,2820,0
|
|
20240510,195000,5421353455,2820,2820,2820,2820,0
|
|
20240510,194900,5421353455,2820,2820,2820,2820,0
|
|
20240510,194800,5421353455,2820,2820,2820,2820,0
|
|
20240510,194700,5421353455,2820,2820,2820,2820,0
|
|
20240510,194600,5421353455,2820,2820,2820,2820,0
|
|
20240510,194500,5421353455,2820,2820,2820,2820,0
|
|
20240510,194400,5421353455,2820,2820,2820,2820,0
|
|
20240510,194300,5421353455,2820,2820,2820,2820,0
|
|
20240510,194200,5421353455,2820,2820,2820,2820,0
|
|
20240510,194100,5421353455,2820,2820,2820,2820,0
|
|
20240510,194000,5421353455,2820,2820,2820,2820,0
|
|
20240510,193900,5421353455,2820,2820,2820,2820,0
|
|
20240510,193800,5421353455,2820,2820,2820,2820,0
|
|
20240510,193700,5421353455,2820,2820,2820,2820,0
|
|
20240510,193600,5421353455,2820,2820,2820,2820,0
|
|
20240510,193500,5421353455,2820,2820,2820,2820,0
|
|
20240510,193400,5421353455,2820,2820,2820,2820,0
|
|
20240510,193300,5421353455,2820,2820,2820,2820,0
|
|
20240510,193200,5421353455,2820,2820,2820,2820,0
|
|
20240510,193100,5421353455,2820,2820,2820,2820,0
|
|
20240510,193000,5421353455,2820,2820,2820,2820,0
|
|
20240510,192900,5421353455,2820,2820,2820,2820,0
|
|
20240510,192800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,192700,5421353455,2820,2820,2820,2820,0
|
|
20240510,192600,5421353455,2820,2820,2820,2820,0
|
|
20240510,192500,5421353455,2820,2820,2820,2820,0
|
|
20240510,192400,5421353455,2820,2820,2820,2820,0
|
|
20240510,192300,5421353455,2820,2820,2820,2820,0
|
|
20240510,192200,5421353455,2820,2820,2820,2820,0
|
|
20240510,192100,5421353455,2820,2820,2820,2820,0
|
|
20240510,192000,5421353455,2820,2820,2820,2820,0
|
|
20240510,191900,5421353455,2820,2820,2820,2820,0
|
|
20240510,191800,5421353455,2820,2820,2820,2820,0
|
|
20240510,191700,5421353455,2820,2820,2820,2820,0
|
|
20240510,191600,5421353455,2820,2820,2820,2820,0
|
|
20240510,191500,5421353455,2820,2820,2820,2820,0
|
|
20240510,191400,5421353455,2820,2820,2820,2820,0
|
|
20240510,191300,5421353455,2820,2820,2820,2820,0
|
|
20240510,191200,5421353455,2820,2820,2820,2820,0
|
|
20240510,191100,5421353455,2820,2820,2820,2820,0
|
|
20240510,191000,5421353455,2820,2820,2820,2820,0
|
|
20240510,190900,5421353455,2820,2820,2820,2820,0
|
|
20240510,190800,5421353455,2820,2820,2820,2820,0
|
|
20240510,190700,5421353455,2820,2820,2820,2820,0
|
|
20240510,190600,5421353455,2820,2820,2820,2820,0
|
|
20240510,190500,5421353455,2820,2820,2820,2820,0
|
|
20240510,190400,5421353455,2820,2820,2820,2820,0
|
|
20240510,190300,5421353455,2820,2820,2820,2820,0
|
|
20240510,190200,5421353455,2820,2820,2820,2820,0
|
|
20240510,190100,5421353455,2820,2820,2820,2820,0
|
|
20240510,190000,5421353455,2820,2820,2820,2820,0
|
|
20240510,185900,5421353455,2820,2820,2820,2820,0
|
|
20240510,185800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,185700,5421353455,2820,2820,2820,2820,0
|
|
20240510,185600,5421353455,2820,2820,2820,2820,0
|
|
20240510,185500,5421353455,2820,2820,2820,2820,0
|
|
20240510,185400,5421353455,2820,2820,2820,2820,0
|
|
20240510,185300,5421353455,2820,2820,2820,2820,0
|
|
20240510,185200,5421353455,2820,2820,2820,2820,0
|
|
20240510,185100,5421353455,2820,2820,2820,2820,0
|
|
20240510,185000,5421353455,2820,2820,2820,2820,0
|
|
20240510,184900,5421353455,2820,2820,2820,2820,0
|
|
20240510,184800,5421353455,2820,2820,2820,2820,0
|
|
20240510,184700,5421353455,2820,2820,2820,2820,0
|
|
20240510,184600,5421353455,2820,2820,2820,2820,0
|
|
20240510,184500,5421353455,2820,2820,2820,2820,0
|
|
20240510,184400,5421353455,2820,2820,2820,2820,0
|
|
20240510,184300,5421353455,2820,2820,2820,2820,0
|
|
20240510,184200,5421353455,2820,2820,2820,2820,0
|
|
20240510,184100,5421353455,2820,2820,2820,2820,0
|
|
20240510,184000,5421353455,2820,2820,2820,2820,0
|
|
20240510,183900,5421353455,2820,2820,2820,2820,0
|
|
20240510,183800,5421353455,2820,2820,2820,2820,0
|
|
20240510,183700,5421353455,2820,2820,2820,2820,0
|
|
20240510,183600,5421353455,2820,2820,2820,2820,0
|
|
20240510,183500,5421353455,2820,2820,2820,2820,0
|
|
20240510,183400,5421353455,2820,2820,2820,2820,0
|
|
20240510,183300,5421353455,2820,2820,2820,2820,0
|
|
20240510,183200,5421353455,2820,2820,2820,2820,0
|
|
20240510,183100,5421353455,2820,2820,2820,2820,0
|
|
20240510,183000,5421353455,2820,2820,2820,2820,0
|
|
20240510,182900,5421353455,2820,2820,2820,2820,0
|
|
20240510,182800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,182700,5421353455,2820,2820,2820,2820,0
|
|
20240510,182600,5421353455,2820,2820,2820,2820,0
|
|
20240510,182500,5421353455,2820,2820,2820,2820,0
|
|
20240510,182400,5421353455,2820,2820,2820,2820,0
|
|
20240510,182300,5421353455,2820,2820,2820,2820,0
|
|
20240510,182200,5421353455,2820,2820,2820,2820,0
|
|
20240510,182100,5421353455,2820,2820,2820,2820,0
|
|
20240510,182000,5421353455,2820,2820,2820,2820,0
|
|
20240510,181900,5421353455,2820,2820,2820,2820,0
|
|
20240510,181800,5421353455,2820,2820,2820,2820,0
|
|
20240510,181700,5421353455,2820,2820,2820,2820,0
|
|
20240510,181600,5421353455,2820,2820,2820,2820,0
|
|
20240510,181500,5421353455,2820,2820,2820,2820,0
|
|
20240510,181400,5421353455,2820,2820,2820,2820,0
|
|
20240510,181300,5421353455,2820,2820,2820,2820,0
|
|
20240510,181200,5421353455,2820,2820,2820,2820,0
|
|
20240510,181100,5421353455,2820,2820,2820,2820,0
|
|
20240510,181000,5421353455,2820,2820,2820,2820,0
|
|
20240510,180900,5421353455,2820,2820,2820,2820,0
|
|
20240510,180800,5421353455,2820,2820,2820,2820,0
|
|
20240510,180700,5421353455,2820,2820,2820,2820,0
|
|
20240510,180600,5421353455,2820,2820,2820,2820,0
|
|
20240510,180500,5421353455,2820,2820,2820,2820,0
|
|
20240510,180400,5421353455,2820,2820,2820,2820,0
|
|
20240510,180300,5421353455,2820,2820,2820,2820,0
|
|
20240510,180200,5421353455,2820,2820,2820,2820,0
|
|
20240510,180100,5421353455,2820,2820,2820,2820,0
|
|
20240510,180000,5421353455,2820,2820,2820,2820,0
|
|
20240510,175900,5421353455,2820,2820,2820,2820,0
|
|
20240510,175800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,175700,5421353455,2820,2820,2820,2820,0
|
|
20240510,175600,5421353455,2820,2820,2820,2820,0
|
|
20240510,175500,5421353455,2820,2820,2820,2820,0
|
|
20240510,175400,5421353455,2820,2820,2820,2820,0
|
|
20240510,175300,5421353455,2820,2820,2820,2820,0
|
|
20240510,175200,5421353455,2820,2820,2820,2820,0
|
|
20240510,175100,5421353455,2820,2820,2820,2820,0
|
|
20240510,175000,5421353455,2820,2820,2820,2820,0
|
|
20240510,174900,5421353455,2820,2820,2820,2820,0
|
|
20240510,174800,5421353455,2820,2820,2820,2820,0
|
|
20240510,174700,5421353455,2820,2820,2820,2820,0
|
|
20240510,174600,5421353455,2820,2820,2820,2820,0
|
|
20240510,174500,5421353455,2820,2820,2820,2820,0
|
|
20240510,174400,5421353455,2820,2820,2820,2820,0
|
|
20240510,174300,5421353455,2820,2820,2820,2820,0
|
|
20240510,174200,5421353455,2820,2820,2820,2820,0
|
|
20240510,174100,5421353455,2820,2820,2820,2820,0
|
|
20240510,174000,5421353455,2820,2820,2820,2820,0
|
|
20240510,173900,5421353455,2820,2820,2820,2820,0
|
|
20240510,173800,5421353455,2820,2820,2820,2820,0
|
|
20240510,173700,5421353455,2820,2820,2820,2820,0
|
|
20240510,173600,5421353455,2820,2820,2820,2820,0
|
|
20240510,173500,5421353455,2820,2820,2820,2820,0
|
|
20240510,173400,5421353455,2820,2820,2820,2820,0
|
|
20240510,173300,5421353455,2820,2820,2820,2820,0
|
|
20240510,173200,5421353455,2820,2820,2820,2820,0
|
|
20240510,173100,5421353455,2820,2820,2820,2820,0
|
|
20240510,173000,5421353455,2820,2820,2820,2820,0
|
|
20240510,172900,5421353455,2820,2820,2820,2820,0
|
|
20240510,172800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,172700,5421353455,2820,2820,2820,2820,0
|
|
20240510,172600,5421353455,2820,2820,2820,2820,0
|
|
20240510,172500,5421353455,2820,2820,2820,2820,0
|
|
20240510,172400,5421353455,2820,2820,2820,2820,0
|
|
20240510,172300,5421353455,2820,2820,2820,2820,0
|
|
20240510,172200,5421353455,2820,2820,2820,2820,0
|
|
20240510,172100,5421353455,2820,2820,2820,2820,0
|
|
20240510,172000,5421353455,2820,2820,2820,2820,0
|
|
20240510,171900,5421353455,2820,2820,2820,2820,0
|
|
20240510,171800,5421353455,2820,2820,2820,2820,0
|
|
20240510,171700,5421353455,2820,2820,2820,2820,0
|
|
20240510,171600,5421353455,2820,2820,2820,2820,0
|
|
20240510,171500,5421353455,2820,2820,2820,2820,0
|
|
20240510,171400,5421353455,2820,2820,2820,2820,0
|
|
20240510,171300,5421353455,2820,2820,2820,2820,0
|
|
20240510,171200,5421353455,2820,2820,2820,2820,0
|
|
20240510,171100,5421353455,2820,2820,2820,2820,0
|
|
20240510,171000,5421353455,2820,2820,2820,2820,0
|
|
20240510,170900,5421353455,2820,2820,2820,2820,0
|
|
20240510,170800,5421353455,2820,2820,2820,2820,0
|
|
20240510,170700,5421353455,2820,2820,2820,2820,0
|
|
20240510,170600,5421353455,2820,2820,2820,2820,0
|
|
20240510,170500,5421353455,2820,2820,2820,2820,0
|
|
20240510,170400,5421353455,2820,2820,2820,2820,0
|
|
20240510,170300,5421353455,2820,2820,2820,2820,0
|
|
20240510,170200,5421353455,2820,2820,2820,2820,0
|
|
20240510,170100,5421353455,2820,2820,2820,2820,0
|
|
20240510,170000,5421353455,2820,2820,2820,2820,0
|
|
20240510,165900,5421353455,2820,2820,2820,2820,0
|
|
20240510,165800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,165700,5421353455,2820,2820,2820,2820,0
|
|
20240510,165600,5421353455,2820,2820,2820,2820,0
|
|
20240510,165500,5421353455,2820,2820,2820,2820,0
|
|
20240510,165400,5421353455,2820,2820,2820,2820,0
|
|
20240510,165300,5421353455,2820,2820,2820,2820,0
|
|
20240510,165200,5421353455,2820,2820,2820,2820,0
|
|
20240510,165100,5421353455,2820,2820,2820,2820,0
|
|
20240510,165000,5421353455,2820,2820,2820,2820,0
|
|
20240510,164900,5421353455,2820,2820,2820,2820,0
|
|
20240510,164800,5421353455,2820,2820,2820,2820,0
|
|
20240510,164700,5421353455,2820,2820,2820,2820,0
|
|
20240510,164600,5421353455,2820,2820,2820,2820,0
|
|
20240510,164500,5421353455,2820,2820,2820,2820,0
|
|
20240510,164400,5421353455,2820,2820,2820,2820,0
|
|
20240510,164300,5421353455,2820,2820,2820,2820,0
|
|
20240510,164200,5421353455,2820,2820,2820,2820,0
|
|
20240510,164100,5421353455,2820,2820,2820,2820,0
|
|
20240510,164000,5421353455,2820,2820,2820,2820,0
|
|
20240510,163900,5421353455,2820,2820,2820,2820,0
|
|
20240510,163800,5421353455,2820,2820,2820,2820,0
|
|
20240510,163700,5421353455,2820,2820,2820,2820,0
|
|
20240510,163600,5421353455,2820,2820,2820,2820,0
|
|
20240510,163500,5421353455,2820,2820,2820,2820,0
|
|
20240510,163400,5421353455,2820,2820,2820,2820,0
|
|
20240510,163300,5421353455,2820,2820,2820,2820,0
|
|
20240510,163200,5421353455,2820,2820,2820,2820,0
|
|
20240510,163100,5421353455,2820,2820,2820,2820,0
|
|
20240510,163000,5421353455,2820,2820,2820,2820,0
|
|
20240510,162900,5421353455,2820,2820,2820,2820,0
|
|
20240510,162800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,162700,5421353455,2820,2820,2820,2820,0
|
|
20240510,162600,5421353455,2820,2820,2820,2820,0
|
|
20240510,162500,5421353455,2820,2820,2820,2820,0
|
|
20240510,162400,5421353455,2820,2820,2820,2820,0
|
|
20240510,162300,5421353455,2820,2820,2820,2820,0
|
|
20240510,162200,5421353455,2820,2820,2820,2820,0
|
|
20240510,162100,5421353455,2820,2820,2820,2820,0
|
|
20240510,162000,5421353455,2820,2820,2820,2820,0
|
|
20240510,161900,5421353455,2820,2820,2820,2820,0
|
|
20240510,161800,5421353455,2820,2820,2820,2820,0
|
|
20240510,161700,5421353455,2820,2820,2820,2820,0
|
|
20240510,161600,5421353455,2820,2820,2820,2820,0
|
|
20240510,161500,5421353455,2820,2820,2820,2820,0
|
|
20240510,161400,5421353455,2820,2820,2820,2820,0
|
|
20240510,161300,5421353455,2820,2820,2820,2820,0
|
|
20240510,161200,5421353455,2820,2820,2820,2820,0
|
|
20240510,161100,5421353455,2820,2820,2820,2820,0
|
|
20240510,161000,5421353455,2820,2820,2820,2820,0
|
|
20240510,160900,5421353455,2820,2820,2820,2820,0
|
|
20240510,160800,5421353455,2820,2820,2820,2820,0
|
|
20240510,160700,5421353455,2820,2820,2820,2820,0
|
|
20240510,160600,5421353455,2820,2820,2820,2820,0
|
|
20240510,160500,5421353455,2820,2820,2820,2820,0
|
|
20240510,160400,5421353455,2820,2820,2820,2820,0
|
|
20240510,160300,5421353455,2820,2820,2820,2820,0
|
|
20240510,160200,5421353455,2820,2820,2820,2820,0
|
|
20240510,160100,5421353455,2820,2820,2820,2820,0
|
|
20240510,160000,5421353455,2820,2820,2820,2820,0
|
|
20240510,155900,5421353455,2820,2820,2820,2820,0
|
|
20240510,155800,5421353455,2820,2820,2820,2820,12022
|
|
20240510,155700,5421353455,2820,2820,2820,2820,0
|
|
20240510,155600,5421353455,2820,2820,2820,2820,0
|
|
20240510,155500,5421353455,2820,2820,2820,2820,0
|
|
20240510,155400,5421353455,2820,2820,2820,2820,0
|
|
20240510,155300,5421353455,2820,2820,2820,2820,0
|
|
20240510,155200,5421353455,2820,2820,2820,2820,0
|
|
20240510,155100,5421353455,2820,2820,2820,2820,0
|
|
20240510,155000,5421353455,2820,2820,2820,2820,0
|
|
20240510,154900,5421353455,2820,2820,2820,2820,0
|
|
20240510,154800,5421353455,2820,2820,2820,2820,0
|
|
20240510,154700,5421353455,2820,2820,2820,2820,0
|
|
20240510,154600,5421353455,2820,2820,2820,2820,0
|
|
20240510,154500,5421353455,2820,2820,2820,2820,0
|
|
20240510,154400,5421353455,2820,2820,2820,2820,0
|
|
20240510,154300,5421353455,2820,2820,2820,2820,0
|
|
20240510,154200,5421353455,2820,2820,2820,2820,0
|
|
20240510,154100,5421353455,2820,2820,2820,2820,0
|
|
20240510,154000,5421353455,2820,2820,2820,2820,0
|
|
20240510,153900,5421353455,2820,2820,2820,2820,0
|
|
20240510,153800,5421353455,2820,2820,2820,2820,0
|
|
20240510,153700,5421353455,2820,2820,2820,2820,0
|
|
20240510,153600,5421353455,2820,2820,2820,2820,0
|
|
20240510,153500,5421353455,2820,2820,2820,2820,0
|
|
20240510,153400,5421353455,2820,2820,2820,2820,0
|
|
20240510,153300,5421353455,2820,2820,2820,2820,0
|
|
20240510,153200,5421353455,2820,2820,2820,2820,0
|
|
20240510,153100,5421353455,2820,2820,2820,2820,0
|
|
20240510,153000,5421353455,2820,2820,2820,2820,12022
|
|
20240510,152900,5387451415,2815,2815,2815,2815,0
|
|
20240510,152800,5387451415,2815,2815,2815,2815,0
|
|
20240510,152700,5387451415,2815,2815,2815,2815,0
|
|
20240510,152600,5387451415,2815,2815,2815,2815,0
|
|
20240510,152500,5387451415,2815,2815,2815,2815,0
|
|
20240510,152400,5387451415,2815,2815,2815,2815,0
|
|
20240510,152300,5387451415,2815,2815,2815,2815,0
|
|
20240510,152200,5387451415,2815,2815,2815,2815,0
|
|
20240510,152100,5387451415,2815,2815,2815,2815,0
|
|
20240510,152000,5387451415,2815,2815,2815,2815,0
|
|
20240510,151900,5387451415,2815,2815,2815,2810,3480
|
|
20240510,151800,5377663390,2815,2810,2815,2810,1927
|
|
20240510,151700,5372246570,2810,2810,2815,2805,6400
|
|
20240510,151600,5354266240,2815,2810,2815,2805,11020
|
|
20240510,151500,5323312990,2810,2810,2810,2800,4059
|
|
20240510,151400,5311931795,2810,2810,2810,2800,3950
|
|
20240510,151300,5300862060,2805,2810,2810,2800,3564
|
|
20240510,151200,5290875960,2800,2810,2810,2800,6795
|
|
20240510,151100,5271818635,2805,2810,2810,2805,6251
|
|
20240510,151000,5254280270,2810,2815,2815,2805,3363
|
|
20240510,150900,5244837170,2810,2815,2815,2805,3560
|
|
20240510,150800,5234843520,2805,2805,2815,2805,3498
|
|
20240510,150700,5225020095,2805,2805,2815,2805,5110
|
|
20240510,150600,5210672395,2810,2810,2815,2805,5734
|
|
20240510,150500,5194566545,2810,2800,2810,2800,4261
|
|
20240510,150400,5182624730,2810,2800,2810,2800,3265
|
|
20240510,150300,5173476010,2810,2810,2810,2805,3586
|
|
20240510,150200,5163413760,2810,2800,2810,2800,3564
|
|
20240510,150100,5153425290,2810,2810,2810,2800,6159
|
|
20240510,150000,5136147085,2800,2800,2810,2800,3549
|
|
20240510,145900,5126204790,2810,2805,2810,2800,3313
|
|
20240510,145800,5116915290,2805,2800,2810,2800,3066
|
|
20240510,145700,5108321385,2810,2805,2810,2800,2448
|
|
20240510,145600,5101463070,2810,2815,2815,2800,3153
|
|
20240510,145500,5092620095,2810,2810,2810,2805,6062
|
|
20240510,145400,5075605300,2810,2805,2810,2800,3736
|
|
20240510,145300,5065137165,2805,2800,2810,2800,3285
|
|
20240510,145200,5055934440,2800,2810,2810,2800,5605
|
|
20240510,145100,5040228440,2810,2800,2810,2800,3410
|
|
20240510,145000,5030677830,2805,2805,2810,2800,8353
|
|
20240510,144900,5007252750,2800,2805,2810,2800,3105
|
|
20240510,144800,4998549975,2810,2805,2810,2800,1218
|
|
20240510,144700,4995132615,2810,2810,2810,2805,1949
|
|
20240510,144600,4989661340,2810,2805,2810,2805,1115
|
|
20240510,144500,4986533175,2810,2810,2810,2805,1046
|
|
20240510,144400,4983598320,2810,2805,2810,2805,1023
|
|
20240510,144300,4980727905,2810,2810,2810,2805,1622
|
|
20240510,144200,4976176720,2805,2805,2810,2805,1070
|
|
20240510,144100,4973174445,2810,2805,2815,2805,742
|
|
20240510,144000,4971090675,2810,2805,2815,2805,2021
|
|
20240510,143900,4965417600,2805,2805,2810,2805,3266
|
|
20240510,143800,4956244470,2810,2810,2810,2805,1278
|
|
20240510,143700,4952658660,2810,2810,2810,2805,1212
|
|
20240510,143600,4949258025,2810,2805,2810,2805,1088
|
|
20240510,143500,4946205740,2810,2805,2810,2805,2222
|
|
20240510,143400,4939971815,2810,2805,2810,2805,1138
|
|
20240510,143300,4936778440,2810,2810,2810,2805,934
|
|
20240510,143200,4934158110,2805,2805,2810,2805,1253
|
|
20240510,143100,4930642210,2815,2810,2815,2805,938
|
|
20240510,143000,4928006770,2815,2810,2815,2805,1995
|
|
20240510,142900,4922404855,2810,2810,2810,2805,1314
|
|
20240510,142800,4918716925,2805,2805,2810,2805,2097
|
|
20240510,142700,4912834755,2810,2810,2810,2805,2611
|
|
20240510,142600,4905503070,2810,2810,2810,2805,1796
|
|
20240510,142500,4900463110,2810,2810,2815,2805,489
|
|
20240510,142400,4899089970,2815,2810,2815,2800,8197
|
|
20240510,142300,4876063445,2810,2805,2810,2800,4434
|
|
20240510,142200,4863623370,2805,2805,2810,2805,4065
|
|
20240510,142100,4852220305,2805,2810,2810,2805,1919
|
|
20240510,142000,4846836985,2810,2805,2810,2805,894
|
|
20240510,141900,4844329260,2810,2805,2815,2805,2936
|
|
20240510,141800,4836074845,2815,2810,2815,2805,852
|
|
20240510,141700,4833684600,2810,2815,2815,2810,2190
|
|
20240510,141600,4827529810,2810,2805,2815,2805,1706
|
|
20240510,141500,4822739540,2815,2805,2815,2805,803
|
|
20240510,141400,4820486935,2805,2810,2815,2805,1073
|
|
20240510,141300,4817472560,2810,2805,2810,2805,1100
|
|
20240510,141200,4814382765,2805,2815,2815,2805,1142
|
|
20240510,141100,4811173305,2810,2810,2810,2810,886
|
|
20240510,141000,4808683645,2815,2805,2815,2805,1482
|
|
20240510,140900,4804525410,2805,2805,2805,2805,864
|
|
20240510,140800,4802101890,2805,2805,2805,2805,3911
|
|
20240510,140700,4791131535,2805,2805,2815,2805,871
|
|
20240510,140600,4788688370,2815,2805,2815,2805,2592
|
|
20240510,140500,4781412800,2805,2805,2815,2805,2375
|
|
20240510,140400,4774740925,2810,2805,2810,2800,1868
|
|
20240510,140300,4769503530,2805,2805,2810,2805,1523
|
|
20240510,140200,4765228765,2805,2805,2805,2805,1063
|
|
20240510,140100,4762247050,2805,2805,2805,2805,967
|
|
20240510,140000,4759534615,2805,2810,2810,2805,2034
|
|
20240510,135900,4753824235,2810,2805,2810,2805,964
|
|
20240510,135800,4751120210,2805,2815,2815,2805,1182
|
|
20240510,135700,4747798485,2815,2810,2815,2810,1039
|
|
20240510,135600,4744877625,2815,2815,2815,2810,1257
|
|
20240510,135500,4741343540,2815,2810,2815,2810,1088
|
|
20240510,135400,4738286180,2810,2810,2815,2805,1586
|
|
20240510,135300,4733829080,2810,2805,2810,2805,2219
|
|
20240510,135200,4727598075,2805,2805,2810,2805,1531
|
|
20240510,135100,4723303490,2805,2805,2810,2800,1414
|
|
20240510,135000,4719336650,2810,2800,2810,2800,1105
|
|
20240510,134900,4716240995,2805,2810,2810,2800,1145
|
|
20240510,134800,4713032155,2810,2805,2810,2800,1423
|
|
20240510,134700,4709040395,2805,2805,2810,2805,1114
|
|
20240510,134600,4705915555,2815,2810,2815,2805,1191
|
|
20240510,134500,4702572220,2815,2815,2815,2810,819
|
|
20240510,134400,4700270795,2815,2815,2815,2810,2186
|
|
20240510,134300,4694128010,2810,2810,2815,2810,2150
|
|
20240510,134200,4688080855,2815,2820,2820,2810,5737
|
|
20240510,134100,4671931280,2820,2820,2820,2815,1105
|
|
20240510,134000,4668820055,2820,2815,2820,2815,934
|
|
20240510,133900,4666190505,2815,2820,2825,2815,3859
|
|
20240510,133800,4655308240,2825,2820,2825,2820,2099
|
|
20240510,133700,4649382435,2825,2820,2825,2820,1879
|
|
20240510,133600,4644078605,2825,2820,2825,2815,4388
|
|
20240510,133500,4631692530,2820,2815,2820,2815,2439
|
|
20240510,133400,4624819910,2820,2825,2825,2820,2954
|
|
20240510,133300,4616488790,2820,2825,2825,2820,1405
|
|
20240510,133200,4612524010,2825,2820,2825,2820,4020
|
|
20240510,133100,4601187015,2820,2825,2825,2820,6635
|
|
20240510,133000,4582450640,2825,2820,2825,2815,5281
|
|
20240510,132900,4567544575,2825,2820,2825,2820,2317
|
|
20240510,132800,4561003025,2825,2825,2825,2820,2167
|
|
20240510,132700,4554890890,2815,2815,2825,2815,13263
|
|
20240510,132600,4517496475,2820,2815,2820,2815,4520
|
|
20240510,132500,4504754410,2820,2810,2820,2810,8063
|
|
20240510,132400,4482040595,2815,2815,2815,2810,11774
|
|
20240510,132300,4448900535,2810,2810,2810,2800,2880
|
|
20240510,132200,4440816380,2810,2800,2815,2800,4323
|
|
20240510,132100,4428676690,2810,2800,2810,2800,1359
|
|
20240510,132000,4424869345,2810,2805,2810,2800,5070
|
|
20240510,131900,4410634805,2805,2810,2810,2800,1039
|
|
20240510,131800,4407725100,2795,2805,2810,2795,3139
|
|
20240510,131700,4398934790,2805,2810,2810,2800,1065
|
|
20240510,131600,4395952130,2810,2800,2810,2800,2008
|
|
20240510,131500,4390319620,2810,2795,2810,2795,18585
|
|
20240510,131400,4338187625,2800,2790,2800,2790,1884
|
|
20240510,131300,4332920545,2800,2795,2800,2785,3381
|
|
20240510,131200,4323468125,2795,2785,2795,2785,1357
|
|
20240510,131100,4319683680,2795,2795,2795,2790,2925
|
|
20240510,131000,4311522655,2790,2800,2800,2790,835
|
|
20240510,130900,4309189720,2800,2790,2800,2790,1387
|
|
20240510,130800,4305317880,2795,2800,2800,2795,717
|
|
20240510,130700,4303313680,2800,2795,2800,2795,2261
|
|
20240510,130600,4296993545,2795,2795,2795,2790,971
|
|
20240510,130500,4294283900,2795,2800,2800,2795,339
|
|
20240510,130400,4293335645,2800,2790,2800,2790,922
|
|
20240510,130300,4290758615,2790,2790,2800,2790,1911
|
|
20240510,130200,4285425260,2795,2795,2795,2790,1146
|
|
20240510,130100,4282223640,2800,2790,2800,2790,2204
|
|
20240510,130000,4276067380,2795,2790,2795,2785,1064
|
|
20240510,125900,4273102230,2795,2790,2795,2785,1427
|
|
20240510,125800,4269123295,2795,2795,2795,2790,2353
|
|
20240510,125700,4262552770,2795,2790,2795,2790,9281
|
|
20240510,125600,4236643770,2790,2780,2790,2780,1762
|
|
20240510,125500,4231742150,2790,2780,2790,2780,1011
|
|
20240510,125400,4228926235,2790,2790,2790,2780,1184
|
|
20240510,125300,4225632000,2790,2785,2790,2785,875
|
|
20240510,125200,4223195090,2780,2785,2790,2780,4751
|
|
20240510,125100,4209966900,2785,2785,2790,2780,3499
|
|
20240510,125000,4200215555,2785,2790,2795,2785,1030
|
|
20240510,124900,4197341930,2785,2785,2790,2780,2199
|
|
20240510,124800,4191215430,2785,2785,2785,2785,1102
|
|
20240510,124700,4188146360,2785,2795,2795,2785,1945
|
|
20240510,124600,4182720355,2795,2785,2795,2785,967
|
|
20240510,124500,4180027250,2785,2785,2785,2780,1565
|
|
20240510,124400,4175670645,2785,2795,2795,2785,2318
|
|
20240510,124300,4169209815,2795,2790,2795,2785,1234
|
|
20240510,124200,4165772710,2785,2785,2800,2785,1541
|
|
20240510,124100,4161469975,2780,2780,2800,2780,9039
|
|
20240510,124000,4136225805,2785,2790,2790,2775,1637
|
|
20240510,123900,4131666050,2790,2780,2790,2775,2937
|
|
20240510,123800,4123483515,2780,2785,2790,2780,4638
|
|
20240510,123700,4110555030,2785,2785,2785,2785,1189
|
|
20240510,123600,4107243665,2785,2795,2795,2785,1322
|
|
20240510,123500,4103561885,2785,2785,2785,2785,1165
|
|
20240510,123400,4100317360,2785,2780,2795,2780,1482
|
|
20240510,123300,4096190280,2780,2780,2795,2780,10846
|
|
20240510,123200,4065936735,2785,2775,2785,2775,2647
|
|
20240510,123100,4058581920,2775,2780,2780,2775,1819
|
|
20240510,123000,4053533680,2775,2775,2775,2775,1583
|
|
20240510,122900,4049140855,2780,2775,2780,2775,3270
|
|
20240510,122800,4040066420,2780,2785,2785,2780,1393
|
|
20240510,122700,4036193280,2775,2775,2785,2775,3688
|
|
20240510,122600,4025958985,2775,2775,2785,2775,4981
|
|
20240510,122500,4012116190,2780,2780,2780,2775,2415
|
|
20240510,122400,4005412000,2775,2775,2780,2770,3321
|
|
20240510,122300,3996211340,2775,2770,2775,2770,3043
|
|
20240510,122200,3987779490,2770,2775,2775,2770,3435
|
|
20240510,122100,3978263075,2775,2775,2775,2770,2970
|
|
20240510,122000,3970035535,2775,2770,2775,2770,4047
|
|
20240510,121900,3958822920,2770,2770,2780,2770,1732
|
|
20240510,121800,3954022880,2770,2775,2775,2770,3485
|
|
20240510,121700,3944362275,2775,2770,2785,2770,2608
|
|
20240510,121600,3937132820,2770,2770,2775,2770,3210
|
|
20240510,121500,3928228080,2770,2770,2775,2770,4894
|
|
20240510,121400,3914664510,2775,2775,2780,2770,4099
|
|
20240510,121300,3903294685,2770,2775,2775,2770,3320
|
|
20240510,121200,3894090480,2775,2770,2775,2770,3015
|
|
20240510,121100,3885734700,2775,2775,2775,2770,3891
|
|
20240510,121000,3874937675,2775,2770,2775,2770,3129
|
|
20240510,120900,3866258300,2780,2775,2780,2770,3049
|
|
20240510,120800,3857806080,2775,2780,2785,2775,2159
|
|
20240510,120700,3851809385,2785,2780,2785,2775,5618
|
|
20240510,120600,3836195510,2780,2775,2780,2770,5491
|
|
20240510,120500,3820963090,2775,2775,2780,2775,2736
|
|
20240510,120400,3813370390,2780,2775,2780,2775,2259
|
|
20240510,120300,3807101615,2775,2775,2775,2775,2601
|
|
20240510,120200,3799883840,2770,2775,2780,2770,4069
|
|
20240510,120100,3788596815,2785,2785,2785,2770,4082
|
|
20240510,120000,3777248335,2785,2780,2785,2775,2897
|
|
20240510,115900,3769206375,2780,2775,2780,2775,2065
|
|
20240510,115800,3763475900,2775,2775,2785,2775,3597
|
|
20240510,115700,3753494125,2775,2775,2780,2775,3058
|
|
20240510,115600,3745007980,2780,2780,2780,2775,3452
|
|
20240510,115500,3735415815,2780,2780,2785,2780,3870
|
|
20240510,115400,3724657170,2785,2780,2785,2780,2289
|
|
20240510,115300,3718293530,2780,2780,2785,2780,4825
|
|
20240510,115200,3704876720,2785,2780,2790,2780,3290
|
|
20240510,115100,3695716150,2780,2780,2785,2780,8108
|
|
20240510,115000,3673175410,2780,2780,2785,2780,3584
|
|
20240510,114900,3663211785,2785,2780,2785,2780,3020
|
|
20240510,114800,3654816135,2785,2785,2785,2780,1498
|
|
20240510,114700,3650649045,2785,2780,2790,2780,3279
|
|
20240510,114600,3641520645,2780,2785,2790,2780,2293
|
|
20240510,114500,3635140135,2785,2785,2790,2785,3584
|
|
20240510,114400,3625158680,2790,2790,2790,2785,3754
|
|
20240510,114300,3614699925,2785,2790,2790,2785,3693
|
|
20240510,114200,3604412025,2790,2790,2795,2785,3877
|
|
20240510,114100,3593597685,2795,2795,2795,2790,1816
|
|
20240510,114000,3588530140,2790,2795,2795,2790,3016
|
|
20240510,113900,3580113650,2795,2800,2800,2795,1700
|
|
20240510,113800,3575362045,2795,2795,2800,2795,1804
|
|
20240510,113700,3570319815,2795,2790,2800,2790,5459
|
|
20240510,113600,3555068105,2790,2795,2795,2790,1219
|
|
20240510,113500,3551663345,2800,2785,2800,2785,5862
|
|
20240510,113400,3535295520,2785,2785,2790,2780,5199
|
|
20240510,113300,3520819755,2790,2790,2790,2785,1439
|
|
20240510,113200,3516811445,2785,2790,2790,2785,1718
|
|
20240510,113100,3512026665,2790,2785,2790,2785,804
|
|
20240510,113000,3509787480,2785,2785,2790,2785,2001
|
|
20240510,112900,3504214645,2790,2785,2790,2785,1499
|
|
20240510,112800,3500039280,2785,2790,2790,2785,1148
|
|
20240510,112700,3496841740,2785,2790,2790,2785,1306
|
|
20240510,112600,3493204145,2785,2785,2790,2785,1949
|
|
20240510,112500,3487776175,2785,2790,2790,2785,821
|
|
20240510,112400,3485487110,2795,2790,2795,2790,6208
|
|
20240510,112300,3468161765,2790,2790,2795,2790,1805
|
|
20240510,112200,3463122765,2795,2795,2795,2790,1381
|
|
20240510,112100,3459264790,2790,2800,2800,2790,2428
|
|
20240510,112000,3452482270,2800,2795,2800,2795,3974
|
|
20240510,111900,3441373780,2795,2790,2795,2790,2220
|
|
20240510,111800,3435175340,2790,2790,2795,2790,7052
|
|
20240510,111700,3415500030,2785,2785,2785,2780,8740
|
|
20240510,111600,3391163405,2785,2785,2785,2780,1213
|
|
20240510,111500,3387790345,2785,2780,2785,2780,1911
|
|
20240510,111400,3382477470,2780,2780,2780,2775,2769
|
|
20240510,111300,3374786270,2775,2780,2785,2775,2756
|
|
20240510,111200,3367129625,2780,2775,2780,2775,2740
|
|
20240510,111100,3359518980,2780,2780,2780,2775,2549
|
|
20240510,111000,3352438320,2780,2775,2780,2775,1490
|
|
20240510,110900,3348301355,2775,2775,2775,2770,1447
|
|
20240510,110800,3344292665,2775,2770,2775,2770,1551
|
|
20240510,110700,3339994815,2770,2775,2775,2770,1413
|
|
20240510,110600,3336079565,2780,2775,2780,2765,2014
|
|
20240510,110500,3330496245,2770,2765,2775,2765,3689
|
|
20240510,110400,3320281450,2770,2770,2770,2760,1655
|
|
20240510,110300,3315705730,2760,2755,2765,2755,2472
|
|
20240510,110200,3308876500,2755,2760,2765,2755,2533
|
|
20240510,110100,3301889005,2760,2760,2765,2760,2595
|
|
20240510,110000,3294726590,2765,2755,2765,2755,2441
|
|
20240510,105900,3287988130,2765,2760,2765,2755,5953
|
|
20240510,105800,3271544970,2760,2760,2765,2760,6714
|
|
20240510,105700,3253014010,2765,2760,2765,2760,2119
|
|
20240510,105600,3247165005,2760,2760,2765,2760,1766
|
|
20240510,105500,3242288655,2765,2765,2765,2760,1984
|
|
20240510,105400,3236812340,2765,2765,2770,2765,2374
|
|
20240510,105300,3230246980,2770,2760,2770,2760,3806
|
|
20240510,105200,3219726160,2765,2765,2765,2760,2108
|
|
20240510,105100,3213901845,2765,2765,2770,2760,5043
|
|
20240510,105000,3199957565,2760,2760,2765,2760,6156
|
|
20240510,104900,3182951465,2760,2755,2765,2755,2965
|
|
20240510,104800,3174773150,2755,2755,2765,2755,2749
|
|
20240510,104700,3167199580,2755,2760,2760,2755,8701
|
|
20240510,104600,3143219370,2760,2755,2760,2755,4900
|
|
20240510,104500,3129707195,2755,2755,2760,2750,26773
|
|
20240510,104400,3055969145,2755,2760,2770,2755,15890
|
|
20240510,104300,3012118365,2760,2765,2770,2760,50047
|
|
20240510,104200,2873889585,2770,2770,2770,2765,4898
|
|
20240510,104100,2860330660,2770,2770,2770,2765,4583
|
|
20240510,104000,2847643925,2765,2765,2770,2765,2747
|
|
20240510,103900,2840045555,2765,2765,2770,2765,2854
|
|
20240510,103800,2832154140,2765,2765,2770,2765,1753
|
|
20240510,103700,2827306775,2770,2765,2770,2765,9220
|
|
20240510,103600,2801813025,2770,2770,2775,2770,10864
|
|
20240510,103500,2771719710,2770,2765,2770,2765,2289
|
|
20240510,103400,2765385720,2765,2770,2770,2765,3198
|
|
20240510,103300,2756536645,2770,2770,2770,2765,2011
|
|
20240510,103200,2750968355,2770,2775,2775,2765,6950
|
|
20240510,103100,2731720735,2770,2775,2775,2770,4168
|
|
20240510,103000,2720171840,2775,2775,2780,2770,4077
|
|
20240510,102900,2708864725,2775,2770,2775,2770,2640
|
|
20240510,102800,2701548385,2775,2775,2785,2775,1061
|
|
20240510,102700,2698601935,2775,2775,2780,2775,39004
|
|
20240510,102600,2590255990,2775,2780,2780,2765,34693
|
|
20240510,102500,2494029920,2780,2780,2785,2780,8625
|
|
20240510,102400,2470051735,2780,2780,2785,2775,12163
|
|
20240510,102300,2436243530,2780,2785,2785,2775,13943
|
|
20240510,102200,2397512485,2785,2785,2790,2780,10337
|
|
20240510,102100,2368744210,2790,2790,2790,2785,3846
|
|
20240510,102000,2358030445,2790,2790,2790,2785,22002
|
|
20240510,101900,2296661945,2790,2790,2795,2790,1508
|
|
20240510,101800,2292454600,2790,2790,2795,2790,1848
|
|
20240510,101700,2287298630,2795,2795,2795,2790,4196
|
|
20240510,101600,2275590830,2795,2795,2800,2790,3601
|
|
20240510,101500,2265532805,2795,2790,2800,2775,94724
|
|
20240510,101400,2001979360,2795,2795,2795,2790,2812
|
|
20240510,101300,1994120520,2795,2805,2805,2790,17223
|
|
20240510,101200,1945899940,2810,2805,2810,2805,6350
|
|
20240510,101100,1928079735,2810,2800,2810,2800,6127
|
|
20240510,101000,1910896235,2800,2795,2805,2795,9450
|
|
20240510,100900,1884453520,2795,2790,2795,2785,13136
|
|
20240510,100800,1847787990,2790,2790,2795,2790,3111
|
|
20240510,100700,1839105485,2790,2800,2800,2790,10557
|
|
20240510,100600,1809620490,2800,2795,2800,2795,1356
|
|
20240510,100500,1805829890,2795,2800,2800,2795,2580
|
|
20240510,100400,1798610810,2795,2800,2800,2795,3154
|
|
20240510,100300,1789794995,2800,2810,2810,2790,16069
|
|
20240510,100200,1744861005,2800,2805,2805,2800,9315
|
|
20240510,100100,1718738865,2805,2800,2805,2800,2090
|
|
20240510,100000,1712886540,2805,2805,2810,2800,9923
|
|
20240510,095900,1685055555,2810,2805,2810,2805,5304
|
|
20240510,095800,1670158875,2805,2800,2810,2800,3136
|
|
20240510,095700,1661361670,2800,2795,2805,2790,5975
|
|
20240510,095600,1644632295,2800,2795,2800,2790,11676
|
|
20240510,095500,1611997320,2795,2805,2810,2790,47274
|
|
20240510,095400,1479779280,2805,2805,2810,2805,17050
|
|
20240510,095300,1431940860,2810,2815,2815,2805,10569
|
|
20240510,095200,1402241990,2810,2820,2825,2810,6145
|
|
20240510,095100,1384927595,2820,2830,2830,2820,11091
|
|
20240510,095000,1353597525,2825,2825,2830,2825,3444
|
|
20240510,094900,1343868180,2825,2825,2830,2825,2180
|
|
20240510,094800,1337709675,2825,2825,2830,2825,14025
|
|
20240510,094700,1298078370,2825,2830,2830,2825,3632
|
|
20240510,094600,1287817715,2830,2830,2830,2825,3286
|
|
20240510,094500,1278523775,2830,2830,2830,2825,5528
|
|
20240510,094400,1262898930,2835,2830,2835,2825,43210
|
|
20240510,094300,1140617415,2830,2830,2835,2830,2534
|
|
20240510,094200,1133445990,2835,2835,2835,2830,4013
|
|
20240510,094100,1122086195,2835,2835,2835,2830,1608
|
|
20240510,094000,1117534965,2835,2835,2835,2830,3044
|
|
20240510,093900,1108919945,2830,2835,2840,2830,9160
|
|
20240510,093800,1082975090,2835,2830,2835,2825,6295
|
|
20240510,093700,1065169315,2830,2830,2835,2825,5727
|
|
20240510,093600,1048965075,2830,2830,2840,2830,15277
|
|
20240510,093500,1005730570,2835,2835,2840,2830,4438
|
|
20240510,093400,993155690,2835,2835,2840,2830,3660
|
|
20240510,093300,982779570,2840,2840,2840,2835,4259
|
|
20240510,093200,970702085,2840,2840,2840,2835,4068
|
|
20240510,093100,959154950,2840,2835,2850,2835,4413
|
|
20240510,093000,946633345,2835,2835,2840,2830,8751
|
|
20240510,092900,921818360,2835,2835,2840,2830,8715
|
|
20240510,092800,897118160,2835,2845,2850,2835,8276
|
|
20240510,092700,873622060,2840,2850,2850,2840,5796
|
|
20240510,092600,857126140,2850,2845,2850,2845,5594
|
|
20240510,092500,841209010,2845,2845,2850,2840,1942
|
|
20240510,092400,835685510,2845,2845,2865,2845,4273
|
|
20240510,092300,823520125,2850,2870,2870,2850,12897
|
|
20240510,092200,786754325,2870,2860,2870,2855,12778
|
|
20240510,092100,750246030,2870,2860,2870,2855,6453
|
|
20240510,092000,731781675,2870,2870,2870,2855,2252
|
|
20240510,091900,725329345,2870,2865,2870,2855,7395
|
|
20240510,091800,704145315,2865,2865,2865,2855,5457
|
|
20240510,091700,688528545,2865,2865,2870,2860,8866
|
|
20240510,091600,663129705,2865,2860,2865,2860,5057
|
|
20240510,091500,648653710,2860,2855,2865,2855,1478
|
|
20240510,091400,644433815,2865,2855,2865,2850,3861
|
|
20240510,091300,633414325,2850,2875,2875,2850,12629
|
|
20240510,091200,597322920,2875,2865,2875,2865,2009
|
|
20240510,091100,591564795,2875,2870,2875,2860,1843
|
|
20240510,091000,586288465,2875,2870,2880,2855,10670
|
|
20240510,090900,555725140,2870,2880,2885,2870,13973
|
|
20240510,090800,515496365,2875,2855,2885,2855,25130
|
|
20240510,090700,443310395,2860,2860,2865,2855,4269
|
|
20240510,090600,431118085,2860,2860,2870,2860,20066
|
|
20240510,090500,373665195,2850,2850,2860,2845,18249
|
|
20240510,090400,321608830,2855,2855,2855,2850,6995
|
|
20240510,090300,301638610,2860,2865,2865,2855,3928
|
|
20240510,090200,290399975,2860,2855,2865,2855,27199
|
|
20240510,090100,212689755,2855,2865,2865,2840,8707
|
|
20240510,090000,187880645,2850,2890,2890,2850,64787
|