636 lines
34 KiB
CSV
636 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,193200,4165555950,14830,14830,14830,14830,0
|
|
20240503,193100,4165555950,14830,14830,14830,14830,0
|
|
20240503,193000,4165555950,14830,14830,14830,14830,0
|
|
20240503,192900,4165555950,14830,14830,14830,14830,0
|
|
20240503,192800,4165555950,14830,14830,14830,14830,0
|
|
20240503,192700,4165555950,14830,14830,14830,14830,0
|
|
20240503,192600,4165555950,14830,14830,14830,14830,0
|
|
20240503,192500,4165555950,14830,14830,14830,14830,0
|
|
20240503,192400,4165555950,14830,14830,14830,14830,0
|
|
20240503,192300,4165555950,14830,14830,14830,14830,0
|
|
20240503,192200,4165555950,14830,14830,14830,14830,0
|
|
20240503,192100,4165555950,14830,14830,14830,14830,0
|
|
20240503,192000,4165555950,14830,14830,14830,14830,0
|
|
20240503,191900,4165555950,14830,14830,14830,14830,0
|
|
20240503,191800,4165555950,14830,14830,14830,14830,0
|
|
20240503,191700,4165555950,14830,14830,14830,14830,0
|
|
20240503,191600,4165555950,14830,14830,14830,14830,0
|
|
20240503,191500,4165555950,14830,14830,14830,14830,0
|
|
20240503,191400,4165555950,14830,14830,14830,14830,0
|
|
20240503,191300,4165555950,14830,14830,14830,14830,0
|
|
20240503,191200,4165555950,14830,14830,14830,14830,0
|
|
20240503,191100,4165555950,14830,14830,14830,14830,0
|
|
20240503,191000,4165555950,14830,14830,14830,14830,0
|
|
20240503,190900,4165555950,14830,14830,14830,14830,0
|
|
20240503,190800,4165555950,14830,14830,14830,14830,0
|
|
20240503,190700,4165555950,14830,14830,14830,14830,0
|
|
20240503,190600,4165555950,14830,14830,14830,14830,0
|
|
20240503,190500,4165555950,14830,14830,14830,14830,0
|
|
20240503,190400,4165555950,14830,14830,14830,14830,0
|
|
20240503,190300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,190200,4165555950,14830,14830,14830,14830,0
|
|
20240503,190100,4165555950,14830,14830,14830,14830,0
|
|
20240503,190000,4165555950,14830,14830,14830,14830,0
|
|
20240503,185900,4165555950,14830,14830,14830,14830,0
|
|
20240503,185800,4165555950,14830,14830,14830,14830,0
|
|
20240503,185700,4165555950,14830,14830,14830,14830,0
|
|
20240503,185600,4165555950,14830,14830,14830,14830,0
|
|
20240503,185500,4165555950,14830,14830,14830,14830,0
|
|
20240503,185400,4165555950,14830,14830,14830,14830,0
|
|
20240503,185300,4165555950,14830,14830,14830,14830,0
|
|
20240503,185200,4165555950,14830,14830,14830,14830,0
|
|
20240503,185100,4165555950,14830,14830,14830,14830,0
|
|
20240503,185000,4165555950,14830,14830,14830,14830,0
|
|
20240503,184900,4165555950,14830,14830,14830,14830,0
|
|
20240503,184800,4165555950,14830,14830,14830,14830,0
|
|
20240503,184700,4165555950,14830,14830,14830,14830,0
|
|
20240503,184600,4165555950,14830,14830,14830,14830,0
|
|
20240503,184500,4165555950,14830,14830,14830,14830,0
|
|
20240503,184400,4165555950,14830,14830,14830,14830,0
|
|
20240503,184300,4165555950,14830,14830,14830,14830,0
|
|
20240503,184200,4165555950,14830,14830,14830,14830,0
|
|
20240503,184100,4165555950,14830,14830,14830,14830,0
|
|
20240503,184000,4165555950,14830,14830,14830,14830,0
|
|
20240503,183900,4165555950,14830,14830,14830,14830,0
|
|
20240503,183800,4165555950,14830,14830,14830,14830,0
|
|
20240503,183700,4165555950,14830,14830,14830,14830,0
|
|
20240503,183600,4165555950,14830,14830,14830,14830,0
|
|
20240503,183500,4165555950,14830,14830,14830,14830,0
|
|
20240503,183400,4165555950,14830,14830,14830,14830,0
|
|
20240503,183300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,183200,4165555950,14830,14830,14830,14830,0
|
|
20240503,183100,4165555950,14830,14830,14830,14830,0
|
|
20240503,183000,4165555950,14830,14830,14830,14830,0
|
|
20240503,182900,4165555950,14830,14830,14830,14830,0
|
|
20240503,182800,4165555950,14830,14830,14830,14830,0
|
|
20240503,182700,4165555950,14830,14830,14830,14830,0
|
|
20240503,182600,4165555950,14830,14830,14830,14830,0
|
|
20240503,182500,4165555950,14830,14830,14830,14830,0
|
|
20240503,182400,4165555950,14830,14830,14830,14830,0
|
|
20240503,182300,4165555950,14830,14830,14830,14830,0
|
|
20240503,182200,4165555950,14830,14830,14830,14830,0
|
|
20240503,182100,4165555950,14830,14830,14830,14830,0
|
|
20240503,182000,4165555950,14830,14830,14830,14830,0
|
|
20240503,181900,4165555950,14830,14830,14830,14830,0
|
|
20240503,181800,4165555950,14830,14830,14830,14830,0
|
|
20240503,181700,4165555950,14830,14830,14830,14830,0
|
|
20240503,181600,4165555950,14830,14830,14830,14830,0
|
|
20240503,181500,4165555950,14830,14830,14830,14830,0
|
|
20240503,181400,4165555950,14830,14830,14830,14830,0
|
|
20240503,181300,4165555950,14830,14830,14830,14830,0
|
|
20240503,181200,4165555950,14830,14830,14830,14830,0
|
|
20240503,181100,4165555950,14830,14830,14830,14830,0
|
|
20240503,181000,4165555950,14830,14830,14830,14830,0
|
|
20240503,180900,4165555950,14830,14830,14830,14830,0
|
|
20240503,180800,4165555950,14830,14830,14830,14830,0
|
|
20240503,180700,4165555950,14830,14830,14830,14830,0
|
|
20240503,180600,4165555950,14830,14830,14830,14830,0
|
|
20240503,180500,4165555950,14830,14830,14830,14830,0
|
|
20240503,180400,4165555950,14830,14830,14830,14830,0
|
|
20240503,180300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,180200,4165555950,14830,14830,14830,14830,0
|
|
20240503,180100,4165555950,14830,14830,14830,14830,0
|
|
20240503,180000,4165555950,14830,14830,14830,14830,0
|
|
20240503,175900,4165555950,14830,14830,14830,14830,0
|
|
20240503,175800,4165555950,14830,14830,14830,14830,0
|
|
20240503,175700,4165555950,14830,14830,14830,14830,0
|
|
20240503,175600,4165555950,14830,14830,14830,14830,0
|
|
20240503,175500,4165555950,14830,14830,14830,14830,0
|
|
20240503,175400,4165555950,14830,14830,14830,14830,0
|
|
20240503,175300,4165555950,14830,14830,14830,14830,0
|
|
20240503,175200,4165555950,14830,14830,14830,14830,0
|
|
20240503,175100,4165555950,14830,14830,14830,14830,0
|
|
20240503,175000,4165555950,14830,14830,14830,14830,0
|
|
20240503,174900,4165555950,14830,14830,14830,14830,0
|
|
20240503,174800,4165555950,14830,14830,14830,14830,0
|
|
20240503,174700,4165555950,14830,14830,14830,14830,0
|
|
20240503,174600,4165555950,14830,14830,14830,14830,0
|
|
20240503,174500,4165555950,14830,14830,14830,14830,0
|
|
20240503,174400,4165555950,14830,14830,14830,14830,0
|
|
20240503,174300,4165555950,14830,14830,14830,14830,0
|
|
20240503,174200,4165555950,14830,14830,14830,14830,0
|
|
20240503,174100,4165555950,14830,14830,14830,14830,0
|
|
20240503,174000,4165555950,14830,14830,14830,14830,0
|
|
20240503,173900,4165555950,14830,14830,14830,14830,0
|
|
20240503,173800,4165555950,14830,14830,14830,14830,0
|
|
20240503,173700,4165555950,14830,14830,14830,14830,0
|
|
20240503,173600,4165555950,14830,14830,14830,14830,0
|
|
20240503,173500,4165555950,14830,14830,14830,14830,0
|
|
20240503,173400,4165555950,14830,14830,14830,14830,0
|
|
20240503,173300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,173200,4165555950,14830,14830,14830,14830,0
|
|
20240503,173100,4165555950,14830,14830,14830,14830,0
|
|
20240503,173000,4165555950,14830,14830,14830,14830,0
|
|
20240503,172900,4165555950,14830,14830,14830,14830,0
|
|
20240503,172800,4165555950,14830,14830,14830,14830,0
|
|
20240503,172700,4165555950,14830,14830,14830,14830,0
|
|
20240503,172600,4165555950,14830,14830,14830,14830,0
|
|
20240503,172500,4165555950,14830,14830,14830,14830,0
|
|
20240503,172400,4165555950,14830,14830,14830,14830,0
|
|
20240503,172300,4165555950,14830,14830,14830,14830,0
|
|
20240503,172200,4165555950,14830,14830,14830,14830,0
|
|
20240503,172100,4165555950,14830,14830,14830,14830,0
|
|
20240503,172000,4165555950,14830,14830,14830,14830,0
|
|
20240503,171900,4165555950,14830,14830,14830,14830,0
|
|
20240503,171800,4165555950,14830,14830,14830,14830,0
|
|
20240503,171700,4165555950,14830,14830,14830,14830,0
|
|
20240503,171600,4165555950,14830,14830,14830,14830,0
|
|
20240503,171500,4165555950,14830,14830,14830,14830,0
|
|
20240503,171400,4165555950,14830,14830,14830,14830,0
|
|
20240503,171300,4165555950,14830,14830,14830,14830,0
|
|
20240503,171200,4165555950,14830,14830,14830,14830,0
|
|
20240503,171100,4165555950,14830,14830,14830,14830,0
|
|
20240503,171000,4165555950,14830,14830,14830,14830,0
|
|
20240503,170900,4165555950,14830,14830,14830,14830,0
|
|
20240503,170800,4165555950,14830,14830,14830,14830,0
|
|
20240503,170700,4165555950,14830,14830,14830,14830,0
|
|
20240503,170600,4165555950,14830,14830,14830,14830,0
|
|
20240503,170500,4165555950,14830,14830,14830,14830,0
|
|
20240503,170400,4165555950,14830,14830,14830,14830,0
|
|
20240503,170300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,170200,4165555950,14830,14830,14830,14830,0
|
|
20240503,170100,4165555950,14830,14830,14830,14830,0
|
|
20240503,170000,4165555950,14830,14830,14830,14830,0
|
|
20240503,165900,4165555950,14830,14830,14830,14830,0
|
|
20240503,165800,4165555950,14830,14830,14830,14830,0
|
|
20240503,165700,4165555950,14830,14830,14830,14830,0
|
|
20240503,165600,4165555950,14830,14830,14830,14830,0
|
|
20240503,165500,4165555950,14830,14830,14830,14830,0
|
|
20240503,165400,4165555950,14830,14830,14830,14830,0
|
|
20240503,165300,4165555950,14830,14830,14830,14830,0
|
|
20240503,165200,4165555950,14830,14830,14830,14830,0
|
|
20240503,165100,4165555950,14830,14830,14830,14830,0
|
|
20240503,165000,4165555950,14830,14830,14830,14830,0
|
|
20240503,164900,4165555950,14830,14830,14830,14830,0
|
|
20240503,164800,4165555950,14830,14830,14830,14830,0
|
|
20240503,164700,4165555950,14830,14830,14830,14830,0
|
|
20240503,164600,4165555950,14830,14830,14830,14830,0
|
|
20240503,164500,4165555950,14830,14830,14830,14830,0
|
|
20240503,164400,4165555950,14830,14830,14830,14830,0
|
|
20240503,164300,4165555950,14830,14830,14830,14830,0
|
|
20240503,164200,4165555950,14830,14830,14830,14830,0
|
|
20240503,164100,4165555950,14830,14830,14830,14830,0
|
|
20240503,164000,4165555950,14830,14830,14830,14830,0
|
|
20240503,163900,4165555950,14830,14830,14830,14830,0
|
|
20240503,163800,4165555950,14830,14830,14830,14830,0
|
|
20240503,163700,4165555950,14830,14830,14830,14830,0
|
|
20240503,163600,4165555950,14830,14830,14830,14830,0
|
|
20240503,163500,4165555950,14830,14830,14830,14830,0
|
|
20240503,163400,4165555950,14830,14830,14830,14830,0
|
|
20240503,163300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,163200,4165555950,14830,14830,14830,14830,0
|
|
20240503,163100,4165555950,14830,14830,14830,14830,0
|
|
20240503,163000,4165555950,14830,14830,14830,14830,0
|
|
20240503,162900,4165555950,14830,14830,14830,14830,0
|
|
20240503,162800,4165555950,14830,14830,14830,14830,0
|
|
20240503,162700,4165555950,14830,14830,14830,14830,0
|
|
20240503,162600,4165555950,14830,14830,14830,14830,0
|
|
20240503,162500,4165555950,14830,14830,14830,14830,0
|
|
20240503,162400,4165555950,14830,14830,14830,14830,0
|
|
20240503,162300,4165555950,14830,14830,14830,14830,0
|
|
20240503,162200,4165555950,14830,14830,14830,14830,0
|
|
20240503,162100,4165555950,14830,14830,14830,14830,0
|
|
20240503,162000,4165555950,14830,14830,14830,14830,0
|
|
20240503,161900,4165555950,14830,14830,14830,14830,0
|
|
20240503,161800,4165555950,14830,14830,14830,14830,0
|
|
20240503,161700,4165555950,14830,14830,14830,14830,0
|
|
20240503,161600,4165555950,14830,14830,14830,14830,0
|
|
20240503,161500,4165555950,14830,14830,14830,14830,0
|
|
20240503,161400,4165555950,14830,14830,14830,14830,0
|
|
20240503,161300,4165555950,14830,14830,14830,14830,0
|
|
20240503,161200,4165555950,14830,14830,14830,14830,0
|
|
20240503,161100,4165555950,14830,14830,14830,14830,0
|
|
20240503,161000,4165555950,14830,14830,14830,14830,0
|
|
20240503,160900,4165555950,14830,14830,14830,14830,0
|
|
20240503,160800,4165555950,14830,14830,14830,14830,0
|
|
20240503,160700,4165555950,14830,14830,14830,14830,0
|
|
20240503,160600,4165555950,14830,14830,14830,14830,0
|
|
20240503,160500,4165555950,14830,14830,14830,14830,0
|
|
20240503,160400,4165555950,14830,14830,14830,14830,0
|
|
20240503,160300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,160200,4165555950,14830,14830,14830,14830,0
|
|
20240503,160100,4165555950,14830,14830,14830,14830,0
|
|
20240503,160000,4165555950,14830,14830,14830,14830,0
|
|
20240503,155900,4165555950,14830,14830,14830,14830,0
|
|
20240503,155800,4165555950,14830,14830,14830,14830,0
|
|
20240503,155700,4165555950,14830,14830,14830,14830,0
|
|
20240503,155600,4165555950,14830,14830,14830,14830,0
|
|
20240503,155500,4165555950,14830,14830,14830,14830,0
|
|
20240503,155400,4165555950,14830,14830,14830,14830,0
|
|
20240503,155300,4165555950,14830,14830,14830,14830,0
|
|
20240503,155200,4165555950,14830,14830,14830,14830,0
|
|
20240503,155100,4165555950,14830,14830,14830,14830,0
|
|
20240503,155000,4165555950,14830,14830,14830,14830,0
|
|
20240503,154900,4165555950,14830,14830,14830,14830,0
|
|
20240503,154800,4165555950,14830,14830,14830,14830,0
|
|
20240503,154700,4165555950,14830,14830,14830,14830,0
|
|
20240503,154600,4165555950,14830,14830,14830,14830,0
|
|
20240503,154500,4165555950,14830,14830,14830,14830,0
|
|
20240503,154400,4165555950,14830,14830,14830,14830,0
|
|
20240503,154300,4165555950,14830,14830,14830,14830,0
|
|
20240503,154200,4165555950,14830,14830,14830,14830,0
|
|
20240503,154100,4165555950,14830,14830,14830,14830,0
|
|
20240503,154000,4165555950,14830,14830,14830,14830,0
|
|
20240503,153900,4165555950,14830,14830,14830,14830,0
|
|
20240503,153800,4165555950,14830,14830,14830,14830,0
|
|
20240503,153700,4165555950,14830,14830,14830,14830,0
|
|
20240503,153600,4165555950,14830,14830,14830,14830,0
|
|
20240503,153500,4165555950,14830,14830,14830,14830,0
|
|
20240503,153400,4165555950,14830,14830,14830,14830,0
|
|
20240503,153300,4165555950,14830,14830,14830,14830,5566
|
|
20240503,153200,4165555950,14830,14830,14830,14830,0
|
|
20240503,153100,4165555950,14830,14830,14830,14830,0
|
|
20240503,153000,4165555950,14830,14830,14830,14830,5566
|
|
20240503,152900,4083012170,14820,14820,14820,14820,0
|
|
20240503,152800,4083012170,14820,14820,14820,14820,0
|
|
20240503,152700,4083012170,14820,14820,14820,14820,0
|
|
20240503,152600,4083012170,14820,14820,14820,14820,0
|
|
20240503,152500,4083012170,14820,14820,14820,14820,0
|
|
20240503,152400,4083012170,14820,14820,14820,14820,0
|
|
20240503,152300,4083012170,14820,14820,14820,14820,0
|
|
20240503,152200,4083012170,14820,14820,14820,14820,0
|
|
20240503,152100,4083012170,14820,14820,14820,14820,0
|
|
20240503,152000,4083012170,14820,14820,14820,14820,0
|
|
20240503,151900,4083012170,14820,14820,14820,14800,244
|
|
20240503,151800,4079397850,14820,14820,14820,14800,405
|
|
20240503,151700,4073398710,14820,14790,14820,14780,1749
|
|
20240503,151600,4047519200,14800,14790,14800,14790,1448
|
|
20240503,151500,4026101260,14800,14810,14810,14790,558
|
|
20240503,151400,4017842270,14810,14810,14810,14800,614
|
|
20240503,151300,4008749930,14820,14800,14820,14800,583
|
|
20240503,151200,4000121330,14820,14800,14820,14790,794
|
|
20240503,151100,3988373510,14800,14810,14810,14800,1103
|
|
20240503,151000,3972045480,14810,14810,14810,14810,359
|
|
20240503,150900,3966728690,14820,14810,14820,14810,242
|
|
20240503,150800,3963142830,14810,14830,14840,14800,1803
|
|
20240503,150700,3936437650,14840,14820,14840,14810,314
|
|
20240503,150600,3931784390,14830,14820,14830,14810,404
|
|
20240503,150500,3925797440,14820,14840,14840,14820,905
|
|
20240503,150400,3912380400,14840,14830,14850,14830,412
|
|
20240503,150300,3906270410,14870,14850,14870,14830,855
|
|
20240503,150200,3893570540,14840,14850,14870,14840,255
|
|
20240503,150100,3889781100,14870,14860,14870,14840,224
|
|
20240503,150000,3886453070,14860,14860,14860,14850,591
|
|
20240503,145900,3877675510,14860,14840,14860,14830,2492
|
|
20240503,145800,3840681190,14840,14850,14850,14840,137
|
|
20240503,145700,3838647760,14850,14850,14850,14840,74
|
|
20240503,145600,3837548970,14840,14830,14840,14830,396
|
|
20240503,145500,3831673180,14830,14840,14840,14830,1023
|
|
20240503,145400,3816496200,14840,14840,14850,14840,355
|
|
20240503,145300,3811227490,14830,14840,14840,14830,20
|
|
20240503,145200,3810930790,14840,14840,14840,14840,3
|
|
20240503,145100,3810886270,14840,14840,14840,14840,675
|
|
20240503,145000,3800869270,14850,14850,14850,14850,50
|
|
20240503,144900,3800126770,14850,14850,14850,14820,5
|
|
20240503,144800,3800052560,14840,14830,14840,14820,2069
|
|
20240503,144700,3769371690,14820,14820,14820,14820,32
|
|
20240503,144600,3768897450,14830,14830,14830,14830,14
|
|
20240503,144500,3768689830,14810,14830,14830,14810,1200
|
|
20240503,144400,3750907340,14830,14850,14850,14830,169
|
|
20240503,144300,3748400950,14830,14860,14860,14830,148
|
|
20240503,144200,3746202110,14860,14830,14860,14830,1835
|
|
20240503,144100,3718961110,14850,14840,14850,14840,446
|
|
20240503,144000,3712338240,14830,14830,14830,14830,32
|
|
20240503,143900,3711863680,14830,14830,14830,14820,33
|
|
20240503,143800,3711374340,14820,14820,14820,14820,50
|
|
20240503,143700,3710633340,14830,14830,14830,14830,50
|
|
20240503,143600,3709891840,14830,14830,14830,14830,0
|
|
20240503,143500,3709891840,14830,14830,14830,14830,187
|
|
20240503,143400,3707118630,14830,14820,14830,14820,21
|
|
20240503,143300,3706807280,14850,14850,14850,14850,0
|
|
20240503,143200,3706807280,14850,14820,14850,14820,393
|
|
20240503,143100,3700982980,14820,14820,14820,14800,281
|
|
20240503,143000,3696819360,14820,14790,14820,14790,133
|
|
20240503,142900,3694851300,14820,14800,14850,14790,207
|
|
20240503,142800,3691789230,14800,14820,14820,14800,393
|
|
20240503,142700,3685968140,14820,14800,14820,14800,202
|
|
20240503,142600,3682977700,14800,14790,14800,14790,268
|
|
20240503,142500,3679013260,14800,14790,14800,14780,1160
|
|
20240503,142400,3661854310,14790,14770,14790,14760,329
|
|
20240503,142300,3656993550,14760,14780,14780,14760,37
|
|
20240503,142200,3656447120,14780,14750,14790,14750,226
|
|
20240503,142100,3653111830,14750,14780,14780,14750,1966
|
|
20240503,142000,3624088930,14780,14780,14780,14780,77
|
|
20240503,141900,3622950870,14790,14780,14800,14780,389
|
|
20240503,141800,3617197710,14780,14780,14780,14770,101
|
|
20240503,141700,3615705780,14780,14770,14780,14770,48
|
|
20240503,141600,3614996800,14770,14790,14800,14770,1721
|
|
20240503,141500,3589558710,14790,14820,14820,14790,1713
|
|
20240503,141400,3564195000,14820,14820,14820,14820,2139
|
|
20240503,141300,3532495020,14820,14840,14840,14820,2170
|
|
20240503,141200,3500318890,14840,14860,14860,14840,310
|
|
20240503,141100,3495717050,14860,14860,14860,14860,4
|
|
20240503,141000,3495657610,14850,14850,14860,14850,831
|
|
20240503,140900,3483317250,14870,14870,14870,14870,72
|
|
20240503,140800,3482246610,14870,14860,14880,14860,158
|
|
20240503,140700,3479898550,14860,14860,14880,14860,41
|
|
20240503,140600,3479289190,14880,14860,14890,14860,15
|
|
20240503,140500,3479066000,14860,14860,14860,14860,695
|
|
20240503,140400,3468738300,14860,14870,14870,14860,146
|
|
20240503,140300,3466567740,14870,14860,14890,14860,385
|
|
20240503,140200,3460843920,14860,14870,14870,14860,165
|
|
20240503,140100,3458391020,14860,14860,14860,14850,200
|
|
20240503,140000,3455419820,14850,14850,14850,14850,72
|
|
20240503,135900,3454350620,14890,14870,14890,14870,514
|
|
20240503,135800,3446700760,14860,14870,14880,14860,107
|
|
20240503,135700,3445108630,14880,14860,14880,14830,358
|
|
20240503,135600,3439788590,14850,14840,14880,14840,176
|
|
20240503,135500,3437173400,14840,14840,14860,14840,141
|
|
20240503,135400,3435079180,14850,14840,14850,14840,23
|
|
20240503,135300,3434737760,14860,14830,14860,14830,11
|
|
20240503,135200,3434574330,14830,14830,14830,14830,50
|
|
20240503,135100,3433832830,14830,14850,14850,14830,467
|
|
20240503,135000,3426907180,14850,14860,14860,14850,713
|
|
20240503,134900,3416319110,14860,14860,14860,14860,83
|
|
20240503,134800,3415085730,14850,14850,14850,14850,64
|
|
20240503,134700,3414135330,14850,14850,14850,14820,383
|
|
20240503,134600,3408456040,14840,14850,14850,14840,82
|
|
20240503,134500,3407239060,14850,14850,14850,14850,1
|
|
20240503,134400,3407224210,14820,14820,14820,14820,0
|
|
20240503,134300,3407224210,14820,14820,14820,14820,0
|
|
20240503,134200,3407224210,14820,14830,14830,14820,105
|
|
20240503,134100,3405668010,14860,14850,14860,14820,121
|
|
20240503,134000,3403871720,14850,14850,14860,14850,103
|
|
20240503,133900,3402342160,14880,14820,14880,14820,395
|
|
20240503,133800,3396477010,14830,14850,14850,14830,65
|
|
20240503,133700,3395512760,14830,14860,14860,14830,705
|
|
20240503,133600,3385051230,14860,14860,14860,14860,14
|
|
20240503,133500,3384843190,14860,14870,14870,14860,532
|
|
20240503,133400,3376937630,14860,14870,14870,14860,258
|
|
20240503,133300,3373103710,14870,14870,14880,14870,215
|
|
20240503,133200,3369905160,14880,14880,14880,14880,0
|
|
20240503,133100,3369905160,14880,14880,14880,14880,11
|
|
20240503,133000,3369741480,14860,14880,14880,14860,397
|
|
20240503,132900,3363837770,14880,14890,14890,14880,225
|
|
20240503,132800,3360488400,14900,14900,14900,14900,1
|
|
20240503,132700,3360473500,14890,14920,14920,14890,1056
|
|
20240503,132600,3344729470,14940,14900,14940,14900,607
|
|
20240503,132500,3335670750,14900,14920,14920,14900,719
|
|
20240503,132400,3324955290,14940,14940,14940,14920,77
|
|
20240503,132300,3323806320,14930,14940,14940,14930,218
|
|
20240503,132200,3320549570,14940,14940,14940,14940,71
|
|
20240503,132100,3319488830,14930,14930,14930,14930,186
|
|
20240503,132000,3316711850,14940,14910,14940,14900,192
|
|
20240503,131900,3313849560,14900,14930,14940,14900,1798
|
|
20240503,131800,3287031200,14940,14960,14970,14940,1510
|
|
20240503,131700,3264451020,14970,14970,14970,14960,375
|
|
20240503,131600,3258840040,14960,14960,14970,14960,2763
|
|
20240503,131500,3217481330,14970,14980,14980,14960,2224
|
|
20240503,131400,3184187960,14980,14950,14980,14950,2625
|
|
20240503,131300,3144886220,14940,14960,14970,14940,218
|
|
20240503,131200,3141625780,14970,14960,14970,14960,1218
|
|
20240503,131100,3123402010,14950,14960,14960,14950,656
|
|
20240503,131000,3113594070,14960,14940,14960,14940,1216
|
|
20240503,130900,3095414450,14950,14930,14950,14930,226
|
|
20240503,130800,3092039190,14920,14920,14930,14920,311
|
|
20240503,130700,3087398970,14930,14940,14940,14930,231
|
|
20240503,130600,3083949940,14950,14960,14960,14950,672
|
|
20240503,130500,3073897870,14950,14920,14950,14920,818
|
|
20240503,130400,3061684580,14930,14930,14930,14920,449
|
|
20240503,130300,3054983010,14950,14970,14970,14930,709
|
|
20240503,130200,3044382880,14960,14970,14970,14960,622
|
|
20240503,130100,3035077410,14960,14960,14970,14960,745
|
|
20240503,130000,3023932160,14970,14960,14970,14950,534
|
|
20240503,125900,3015940760,14960,14950,14960,14950,239
|
|
20240503,125800,3012366690,14960,14950,14960,14950,373
|
|
20240503,125700,3006790240,14940,14950,14950,14940,168
|
|
20240503,125600,3004278680,14960,14960,14970,14960,260
|
|
20240503,125500,3000388980,14960,14930,14970,14930,1800
|
|
20240503,125400,2973502050,14950,14950,14960,14950,571
|
|
20240503,125300,2964964930,14950,14960,14960,14950,1823
|
|
20240503,125200,2937693070,14970,14950,14970,14940,1320
|
|
20240503,125100,2917947800,14950,14910,14960,14910,5942
|
|
20240503,125000,2829187940,14910,14900,14910,14900,470
|
|
20240503,124900,2822182920,14890,14890,14900,14890,202
|
|
20240503,124800,2819175130,14890,14900,14900,14890,140
|
|
20240503,124700,2817089470,14910,14890,14920,14890,554
|
|
20240503,124600,2808832500,14900,14900,14900,14890,203
|
|
20240503,124500,2805808800,14900,14890,14900,14870,149
|
|
20240503,124400,2803590370,14900,14910,14910,14870,364
|
|
20240503,124300,2798169300,14910,14900,14920,14890,4773
|
|
20240503,124200,2727010980,14900,14860,14900,14860,4407
|
|
20240503,124100,2661404310,14860,14840,14860,14840,400
|
|
20240503,124000,2655464360,14850,14830,14850,14830,9
|
|
20240503,123900,2655330790,14830,14830,14830,14830,100
|
|
20240503,123800,2653847790,14830,14850,14850,14830,2
|
|
20240503,123700,2653818110,14850,14850,14850,14850,31
|
|
20240503,123600,2653357760,14830,14830,14830,14830,0
|
|
20240503,123500,2653357760,14830,14830,14830,14830,16
|
|
20240503,123400,2653120480,14860,14830,14860,14830,33
|
|
20240503,123300,2652631060,14860,14860,14860,14860,1
|
|
20240503,123200,2652616200,14830,14860,14860,14830,16
|
|
20240503,123100,2652378890,14860,14860,14860,14860,5
|
|
20240503,123000,2652304590,14860,14870,14870,14830,579
|
|
20240503,122900,2643711120,14870,14860,14870,14860,61
|
|
20240503,122800,2642804650,14860,14880,14880,14860,83
|
|
20240503,122700,2641571050,14880,14870,14880,14870,128
|
|
20240503,122600,2639667490,14880,14880,14880,14880,1
|
|
20240503,122500,2639652610,14880,14880,14890,14880,73
|
|
20240503,122400,2638566350,14890,14870,14890,14870,2
|
|
20240503,122300,2638536590,14900,14840,14900,14840,1896
|
|
20240503,122200,2610341320,14830,14820,14840,14820,707
|
|
20240503,122100,2599854240,14820,14810,14820,14800,228
|
|
20240503,122000,2596479360,14820,14820,14820,14820,0
|
|
20240503,121900,2596479360,14820,14810,14820,14810,51
|
|
20240503,121800,2595723710,14820,14800,14820,14800,53
|
|
20240503,121700,2594939250,14820,14780,14820,14780,12
|
|
20240503,121600,2594761540,14830,14770,14840,14760,22
|
|
20240503,121500,2594436480,14840,14770,14840,14770,18
|
|
20240503,121400,2594170390,14840,14770,14840,14770,17
|
|
20240503,121300,2593919220,14780,14790,14790,14750,230
|
|
20240503,121200,2590523550,14790,14790,14790,14740,1097
|
|
20240503,121100,2574323370,14850,14790,14850,14780,459
|
|
20240503,121000,2567537450,14790,14820,14820,14790,1100
|
|
20240503,120900,2551254780,14810,14860,14860,14810,1002
|
|
20240503,120800,2536385410,14850,14860,14860,14850,41
|
|
20240503,120700,2535776380,14870,14880,14880,14870,62
|
|
20240503,120600,2534854430,14890,14880,14890,14870,607
|
|
20240503,120500,2525822360,14880,14870,14880,14860,843
|
|
20240503,120400,2513284400,14870,14850,14870,14850,733
|
|
20240503,120300,2502387450,14850,14850,14860,14850,1772
|
|
20240503,120200,2476059840,14850,14850,14850,14850,0
|
|
20240503,120100,2476059840,14850,14820,14850,14810,2244
|
|
20240503,120000,2442773160,14820,14820,14820,14820,264
|
|
20240503,115900,2438860680,14820,14820,14820,14810,424
|
|
20240503,115800,2432578910,14820,14810,14820,14810,398
|
|
20240503,115700,2426684310,14810,14810,14810,14810,5
|
|
20240503,115600,2426610260,14820,14820,14820,14820,5
|
|
20240503,115500,2426536160,14820,14810,14820,14810,505
|
|
20240503,115400,2419057060,14820,14810,14820,14810,571
|
|
20240503,115300,2410600540,14820,14810,14820,14810,904
|
|
20240503,115200,2397207050,14820,14820,14820,14820,334
|
|
20240503,115100,2392257170,14830,14830,14830,14830,7
|
|
20240503,115000,2392153360,14820,14820,14820,14820,150
|
|
20240503,114900,2389930360,14830,14830,14830,14820,114
|
|
20240503,114800,2388240150,14820,14820,14820,14820,0
|
|
20240503,114700,2388240150,14820,14830,14830,14820,100
|
|
20240503,114600,2386757250,14820,14820,14820,14820,125
|
|
20240503,114500,2384904750,14830,14830,14830,14830,61
|
|
20240503,114400,2384000120,14840,14840,14840,14830,101
|
|
20240503,114300,2382501780,14820,14840,14840,14820,23
|
|
20240503,114200,2382160900,14830,14830,14830,14830,73
|
|
20240503,114100,2381078310,14830,14830,14830,14830,50
|
|
20240503,114000,2380336810,14830,14840,14850,14830,235
|
|
20240503,113900,2376851520,14840,14840,14850,14840,113
|
|
20240503,113800,2375174580,14840,14840,14840,14840,141
|
|
20240503,113700,2373082140,14830,14840,14840,14830,302
|
|
20240503,113600,2368602480,14840,14850,14850,14840,146
|
|
20240503,113500,2366435400,14850,14820,14850,14820,1799
|
|
20240503,113400,2339721130,14850,14810,14850,14810,5027
|
|
20240503,113300,2265181150,14810,14800,14810,14800,226
|
|
20240503,113200,2261835110,14800,14780,14800,14780,693
|
|
20240503,113100,2251579720,14780,14770,14780,14770,168
|
|
20240503,113000,2249098350,14770,14770,14780,14770,114
|
|
20240503,112900,2247414450,14770,14770,14770,14770,143
|
|
20240503,112800,2245302340,14770,14780,14790,14770,1115
|
|
20240503,112700,2228822990,14780,14780,14780,14770,173
|
|
20240503,112600,2226266070,14780,14770,14800,14770,136
|
|
20240503,112500,2224253660,14770,14790,14790,14770,1063
|
|
20240503,112400,2208531910,14760,14750,14760,14750,2
|
|
20240503,112300,2208502400,14790,14740,14800,14740,601
|
|
20240503,112200,2199631370,14750,14750,14750,14750,0
|
|
20240503,112100,2199631370,14750,14750,14750,14750,81
|
|
20240503,112000,2198436620,14750,14750,14750,14750,270
|
|
20240503,111900,2194454120,14740,14750,14750,14740,130
|
|
20240503,111800,2192536930,14750,14730,14750,14730,6
|
|
20240503,111700,2192448460,14730,14730,14730,14730,359
|
|
20240503,111600,2187160390,14750,14710,14750,14710,386
|
|
20240503,111500,2181470980,14700,14700,14700,14700,35
|
|
20240503,111400,2180956480,14710,14700,14710,14700,3
|
|
20240503,111300,2180912360,14680,14690,14690,14680,1500
|
|
20240503,111200,2158892110,14680,14710,14710,14680,1214
|
|
20240503,111100,2141069150,14710,14690,14710,14690,508
|
|
20240503,111000,2133606610,14690,14700,14700,14690,1040
|
|
20240503,110900,2118327700,14730,14720,14730,14720,51
|
|
20240503,110800,2117576480,14730,14720,14730,14720,21
|
|
20240503,110700,2117267160,14730,14690,14730,14690,687
|
|
20240503,110600,2107168740,14700,14700,14700,14690,3099
|
|
20240503,110500,2061621130,14700,14710,14710,14700,376
|
|
20240503,110400,2056093180,14720,14710,14720,14710,1889
|
|
20240503,110300,2028295870,14710,14720,14730,14710,215
|
|
20240503,110200,2025131260,14730,14730,14730,14720,1235
|
|
20240503,110100,2006947260,14730,14740,14740,14730,1342
|
|
20240503,110000,1987173410,14740,14760,14760,14740,1424
|
|
20240503,105900,1966172460,14790,14770,14790,14760,217
|
|
20240503,105800,1962967620,14790,14780,14790,14770,47
|
|
20240503,105700,1962273250,14780,14800,14800,14780,1108
|
|
20240503,105600,1945888990,14790,14800,14800,14790,71
|
|
20240503,105500,1944838290,14790,14790,14790,14790,101
|
|
20240503,105400,1943344500,14790,14800,14800,14790,354
|
|
20240503,105300,1938105310,14790,14800,14800,14790,19
|
|
20240503,105200,1937824240,14800,14800,14800,14790,450
|
|
20240503,105100,1931167240,14800,14800,14800,14790,294
|
|
20240503,105000,1926816090,14800,14800,14800,14790,54
|
|
20240503,104900,1926017090,14780,14780,14780,14780,110
|
|
20240503,104800,1924391290,14800,14780,14800,14780,13
|
|
20240503,104700,1924198960,14780,14810,14810,14780,30
|
|
20240503,104600,1923755110,14780,14770,14810,14770,1137
|
|
20240503,104500,1906949310,14770,14750,14770,14750,608
|
|
20240503,104400,1897971970,14750,14750,14750,14750,100
|
|
20240503,104300,1896496970,14750,14750,14750,14750,1447
|
|
20240503,104200,1875153720,14740,14760,14760,14740,3075
|
|
20240503,104100,1829799750,14760,14760,14780,14760,122
|
|
20240503,104000,1827997730,14760,14760,14760,14760,2
|
|
20240503,103900,1827968210,14780,14760,14780,14740,2368
|
|
20240503,103800,1793002160,14760,14780,14780,14760,120
|
|
20240503,103700,1791230020,14780,14760,14780,14760,54
|
|
20240503,103600,1790432710,14760,14760,14760,14750,2528
|
|
20240503,103500,1753137690,14760,14760,14760,14760,71
|
|
20240503,103400,1752089730,14760,14780,14780,14760,13
|
|
20240503,103300,1751897830,14750,14760,14760,14750,300
|
|
20240503,103200,1747472300,14760,14770,14770,14760,747
|
|
20240503,103100,1736445580,14760,14780,14780,14760,564
|
|
20240503,103000,1728119140,14780,14780,14780,14780,135
|
|
20240503,102900,1726123840,14790,14790,14790,14790,36
|
|
20240503,102800,1725591400,14790,14790,14810,14790,3
|
|
20240503,102700,1725547010,14790,14820,14820,14770,1710
|
|
20240503,102600,1700238990,14830,14830,14830,14830,50
|
|
20240503,102500,1699497490,14830,14830,14840,14830,4
|
|
20240503,102400,1699438160,14840,14820,14850,14820,36
|
|
20240503,102300,1698904130,14800,14810,14810,14800,1868
|
|
20240503,102200,1671255940,14810,14820,14830,14810,146
|
|
20240503,102100,1669092390,14820,14800,14840,14800,138
|
|
20240503,102000,1667049210,14800,14800,14810,14800,1235
|
|
20240503,101900,1648768090,14800,14810,14810,14800,460
|
|
20240503,101800,1641959370,14810,14830,14850,14810,1080
|
|
20240503,101700,1625956940,14820,14850,14850,14820,348
|
|
20240503,101600,1620798770,14830,14840,14840,14830,7
|
|
20240503,101500,1620694950,14830,14850,14850,14830,393
|
|
20240503,101400,1614866630,14850,14830,14850,14830,1309
|
|
20240503,101300,1595432360,14830,14840,14850,14830,532
|
|
20240503,101200,1587542190,14850,14830,14850,14830,1172
|
|
20240503,101100,1570149020,14840,14840,14840,14840,326
|
|
20240503,101000,1565311180,14850,14860,14870,14850,570
|
|
20240503,100900,1556843120,14860,14850,14860,14850,86
|
|
20240503,100800,1555565260,14850,14850,14860,14850,260
|
|
20240503,100700,1551702230,14850,14850,14870,14850,533
|
|
20240503,100600,1543781920,14850,14830,14860,14830,947
|
|
20240503,100500,1529721550,14840,14850,14850,14840,521
|
|
20240503,100400,1521988830,14850,14870,14870,14850,867
|
|
20240503,100300,1509107700,14870,14880,14890,14870,689
|
|
20240503,100200,1498856540,14880,14890,14890,14880,1059
|
|
20240503,100100,1483097970,14890,14910,14920,14890,1564
|
|
20240503,100000,1459795740,14920,14900,14920,14900,987
|
|
20240503,095900,1445078060,14900,14910,14930,14900,1362
|
|
20240503,095800,1424761640,14910,14890,14910,14890,1942
|
|
20240503,095700,1395821060,14890,14870,14900,14870,2054
|
|
20240503,095600,1365242910,14870,14870,14890,14860,1310
|
|
20240503,095500,1345756370,14880,14880,14880,14850,916
|
|
20240503,095400,1332137790,14880,14840,14880,14840,976
|
|
20240503,095300,1317629370,14840,14850,14850,14830,484
|
|
20240503,095200,1310445540,14850,14810,14850,14810,291
|
|
20240503,095100,1306129280,14820,14820,14820,14820,110
|
|
20240503,095000,1304499080,14800,14800,14820,14800,187
|
|
20240503,094900,1301729750,14790,14790,14810,14790,246
|
|
20240503,094800,1298088440,14790,14810,14810,14790,395
|
|
20240503,094700,1292240290,14810,14780,14820,14780,2993
|
|
20240503,094600,1247933060,14780,14760,14790,14740,2992
|
|
20240503,094500,1203694950,14740,14740,14770,14740,186
|
|
20240503,094400,1200948760,14760,14780,14780,14710,365
|
|
20240503,094300,1195576980,14730,14700,14780,14700,635
|
|
20240503,094200,1186235690,14700,14690,14700,14690,142
|
|
20240503,094100,1184149450,14690,14700,14710,14690,456
|
|
20240503,094000,1177450690,14700,14720,14720,14700,1165
|
|
20240503,093900,1160317130,14710,14710,14710,14710,230
|
|
20240503,093800,1156933830,14720,14700,14730,14700,65
|
|
20240503,093700,1155977330,14690,14690,14690,14690,121
|
|
20240503,093600,1154199840,14690,14690,14710,14670,55
|
|
20240503,093500,1153392790,14680,14680,14690,14670,934
|
|
20240503,093400,1139681560,14680,14650,14680,14650,976
|
|
20240503,093300,1125372930,14650,14660,14670,14650,1434
|
|
20240503,093200,1104352190,14660,14710,14710,14650,4186
|
|
20240503,093100,1042895000,14710,14730,14730,14710,1870
|
|
20240503,093000,1015371990,14720,14720,14730,14720,551
|
|
20240503,092900,1007261070,14720,14730,14780,14720,675
|
|
20240503,092800,997318370,14730,14740,14740,14730,183
|
|
20240503,092700,994622380,14740,14740,14740,14720,579
|
|
20240503,092600,986090860,14740,14750,14760,14740,538
|
|
20240503,092500,978156340,14750,14720,14750,14720,148
|
|
20240503,092400,975975320,14720,14710,14720,14700,651
|
|
20240503,092300,966402810,14700,14710,14730,14700,2089
|
|
20240503,092200,935677460,14700,14760,14760,14700,6286
|
|
20240503,092100,843060960,14760,14790,14790,14760,3219
|
|
20240503,092000,795515020,14780,14790,14790,14780,1413
|
|
20240503,091900,774629730,14790,14790,14800,14780,593
|
|
20240503,091800,765861990,14790,14790,14800,14790,573
|
|
20240503,091700,757386940,14790,14790,14790,14780,446
|
|
20240503,091600,750790800,14770,14770,14780,14770,592
|
|
20240503,091500,742045340,14770,14780,14810,14770,1038
|
|
20240503,091400,726692950,14790,14780,14800,14780,1748
|
|
20240503,091300,700827340,14780,14800,14800,14780,585
|
|
20240503,091200,692181000,14810,14790,14810,14780,1206
|
|
20240503,091100,674345310,14780,14770,14810,14770,663
|
|
20240503,091000,664544440,14810,14770,14810,14770,196
|
|
20240503,090900,661649360,14770,14800,14810,14770,3120
|
|
20240503,090800,615480690,14810,14820,14830,14810,1589
|
|
20240503,090700,591941160,14820,14850,14860,14810,8118
|
|
20240503,090600,471429440,14850,14880,14880,14850,3322
|
|
20240503,090500,422059750,14880,14890,14890,14880,1025
|
|
20240503,090400,406802200,14890,14880,14900,14880,1357
|
|
20240503,090300,386596380,14900,14930,14940,14860,5780
|
|
20240503,090200,300546350,14950,14880,14960,14870,1478
|
|
20240503,090100,278480270,14880,14970,14970,14870,5608
|
|
20240503,090000,194884980,14960,14950,15050,14950,13015
|