680 lines
33 KiB
CSV
680 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,201600,2510289730,7680,7680,7680,7680,0
|
|
20240503,201500,2510289730,7680,7680,7680,7680,0
|
|
20240503,201400,2510289730,7680,7680,7680,7680,0
|
|
20240503,201300,2510289730,7680,7680,7680,7680,0
|
|
20240503,201200,2510289730,7680,7680,7680,7680,0
|
|
20240503,201100,2510289730,7680,7680,7680,7680,0
|
|
20240503,201000,2510289730,7680,7680,7680,7680,0
|
|
20240503,200900,2510289730,7680,7680,7680,7680,0
|
|
20240503,200800,2510289730,7680,7680,7680,7680,0
|
|
20240503,200700,2510289730,7680,7680,7680,7680,0
|
|
20240503,200600,2510289730,7680,7680,7680,7680,0
|
|
20240503,200500,2510289730,7680,7680,7680,7680,0
|
|
20240503,200400,2510289730,7680,7680,7680,7680,0
|
|
20240503,200300,2510289730,7680,7680,7680,7680,0
|
|
20240503,200200,2510289730,7680,7680,7680,7680,0
|
|
20240503,200100,2510289730,7680,7680,7680,7680,0
|
|
20240503,200000,2510289730,7680,7680,7680,7680,0
|
|
20240503,195900,2510289730,7680,7680,7680,7680,0
|
|
20240503,195800,2510289730,7680,7680,7680,7680,0
|
|
20240503,195700,2510289730,7680,7680,7680,7680,0
|
|
20240503,195600,2510289730,7680,7680,7680,7680,0
|
|
20240503,195500,2510289730,7680,7680,7680,7680,0
|
|
20240503,195400,2510289730,7680,7680,7680,7680,0
|
|
20240503,195300,2510289730,7680,7680,7680,7680,0
|
|
20240503,195200,2510289730,7680,7680,7680,7680,0
|
|
20240503,195100,2510289730,7680,7680,7680,7680,0
|
|
20240503,195000,2510289730,7680,7680,7680,7680,0
|
|
20240503,194900,2510289730,7680,7680,7680,7680,0
|
|
20240503,194800,2510289730,7680,7680,7680,7680,0
|
|
20240503,194700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,194600,2510289730,7680,7680,7680,7680,0
|
|
20240503,194500,2510289730,7680,7680,7680,7680,0
|
|
20240503,194400,2510289730,7680,7680,7680,7680,0
|
|
20240503,194300,2510289730,7680,7680,7680,7680,0
|
|
20240503,194200,2510289730,7680,7680,7680,7680,0
|
|
20240503,194100,2510289730,7680,7680,7680,7680,0
|
|
20240503,194000,2510289730,7680,7680,7680,7680,0
|
|
20240503,193900,2510289730,7680,7680,7680,7680,0
|
|
20240503,193800,2510289730,7680,7680,7680,7680,0
|
|
20240503,193700,2510289730,7680,7680,7680,7680,0
|
|
20240503,193600,2510289730,7680,7680,7680,7680,0
|
|
20240503,193500,2510289730,7680,7680,7680,7680,0
|
|
20240503,193400,2510289730,7680,7680,7680,7680,0
|
|
20240503,193300,2510289730,7680,7680,7680,7680,0
|
|
20240503,193200,2510289730,7680,7680,7680,7680,0
|
|
20240503,193100,2510289730,7680,7680,7680,7680,0
|
|
20240503,193000,2510289730,7680,7680,7680,7680,0
|
|
20240503,192900,2510289730,7680,7680,7680,7680,0
|
|
20240503,192800,2510289730,7680,7680,7680,7680,0
|
|
20240503,192700,2510289730,7680,7680,7680,7680,0
|
|
20240503,192600,2510289730,7680,7680,7680,7680,0
|
|
20240503,192500,2510289730,7680,7680,7680,7680,0
|
|
20240503,192400,2510289730,7680,7680,7680,7680,0
|
|
20240503,192300,2510289730,7680,7680,7680,7680,0
|
|
20240503,192200,2510289730,7680,7680,7680,7680,0
|
|
20240503,192100,2510289730,7680,7680,7680,7680,0
|
|
20240503,192000,2510289730,7680,7680,7680,7680,0
|
|
20240503,191900,2510289730,7680,7680,7680,7680,0
|
|
20240503,191800,2510289730,7680,7680,7680,7680,0
|
|
20240503,191700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,191600,2510289730,7680,7680,7680,7680,0
|
|
20240503,191500,2510289730,7680,7680,7680,7680,0
|
|
20240503,191400,2510289730,7680,7680,7680,7680,0
|
|
20240503,191300,2510289730,7680,7680,7680,7680,0
|
|
20240503,191200,2510289730,7680,7680,7680,7680,0
|
|
20240503,191100,2510289730,7680,7680,7680,7680,0
|
|
20240503,191000,2510289730,7680,7680,7680,7680,0
|
|
20240503,190900,2510289730,7680,7680,7680,7680,0
|
|
20240503,190800,2510289730,7680,7680,7680,7680,0
|
|
20240503,190700,2510289730,7680,7680,7680,7680,0
|
|
20240503,190600,2510289730,7680,7680,7680,7680,0
|
|
20240503,190500,2510289730,7680,7680,7680,7680,0
|
|
20240503,190400,2510289730,7680,7680,7680,7680,0
|
|
20240503,190300,2510289730,7680,7680,7680,7680,0
|
|
20240503,190200,2510289730,7680,7680,7680,7680,0
|
|
20240503,190100,2510289730,7680,7680,7680,7680,0
|
|
20240503,190000,2510289730,7680,7680,7680,7680,0
|
|
20240503,185900,2510289730,7680,7680,7680,7680,0
|
|
20240503,185800,2510289730,7680,7680,7680,7680,0
|
|
20240503,185700,2510289730,7680,7680,7680,7680,0
|
|
20240503,185600,2510289730,7680,7680,7680,7680,0
|
|
20240503,185500,2510289730,7680,7680,7680,7680,0
|
|
20240503,185400,2510289730,7680,7680,7680,7680,0
|
|
20240503,185300,2510289730,7680,7680,7680,7680,0
|
|
20240503,185200,2510289730,7680,7680,7680,7680,0
|
|
20240503,185100,2510289730,7680,7680,7680,7680,0
|
|
20240503,185000,2510289730,7680,7680,7680,7680,0
|
|
20240503,184900,2510289730,7680,7680,7680,7680,0
|
|
20240503,184800,2510289730,7680,7680,7680,7680,0
|
|
20240503,184700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,184600,2510289730,7680,7680,7680,7680,0
|
|
20240503,184500,2510289730,7680,7680,7680,7680,0
|
|
20240503,184400,2510289730,7680,7680,7680,7680,0
|
|
20240503,184300,2510289730,7680,7680,7680,7680,0
|
|
20240503,184200,2510289730,7680,7680,7680,7680,0
|
|
20240503,184100,2510289730,7680,7680,7680,7680,0
|
|
20240503,184000,2510289730,7680,7680,7680,7680,0
|
|
20240503,183900,2510289730,7680,7680,7680,7680,0
|
|
20240503,183800,2510289730,7680,7680,7680,7680,0
|
|
20240503,183700,2510289730,7680,7680,7680,7680,0
|
|
20240503,183600,2510289730,7680,7680,7680,7680,0
|
|
20240503,183500,2510289730,7680,7680,7680,7680,0
|
|
20240503,183400,2510289730,7680,7680,7680,7680,0
|
|
20240503,183300,2510289730,7680,7680,7680,7680,0
|
|
20240503,183200,2510289730,7680,7680,7680,7680,0
|
|
20240503,183100,2510289730,7680,7680,7680,7680,0
|
|
20240503,183000,2510289730,7680,7680,7680,7680,0
|
|
20240503,182900,2510289730,7680,7680,7680,7680,0
|
|
20240503,182800,2510289730,7680,7680,7680,7680,0
|
|
20240503,182700,2510289730,7680,7680,7680,7680,0
|
|
20240503,182600,2510289730,7680,7680,7680,7680,0
|
|
20240503,182500,2510289730,7680,7680,7680,7680,0
|
|
20240503,182400,2510289730,7680,7680,7680,7680,0
|
|
20240503,182300,2510289730,7680,7680,7680,7680,0
|
|
20240503,182200,2510289730,7680,7680,7680,7680,0
|
|
20240503,182100,2510289730,7680,7680,7680,7680,0
|
|
20240503,182000,2510289730,7680,7680,7680,7680,0
|
|
20240503,181900,2510289730,7680,7680,7680,7680,0
|
|
20240503,181800,2510289730,7680,7680,7680,7680,0
|
|
20240503,181700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,181600,2510289730,7680,7680,7680,7680,0
|
|
20240503,181500,2510289730,7680,7680,7680,7680,0
|
|
20240503,181400,2510289730,7680,7680,7680,7680,0
|
|
20240503,181300,2510289730,7680,7680,7680,7680,0
|
|
20240503,181200,2510289730,7680,7680,7680,7680,0
|
|
20240503,181100,2510289730,7680,7680,7680,7680,0
|
|
20240503,181000,2510289730,7680,7680,7680,7680,0
|
|
20240503,180900,2510289730,7680,7680,7680,7680,0
|
|
20240503,180800,2510289730,7680,7680,7680,7680,0
|
|
20240503,180700,2510289730,7680,7680,7680,7680,0
|
|
20240503,180600,2510289730,7680,7680,7680,7680,0
|
|
20240503,180500,2510289730,7680,7680,7680,7680,0
|
|
20240503,180400,2510289730,7680,7680,7680,7680,0
|
|
20240503,180300,2510289730,7680,7680,7680,7680,0
|
|
20240503,180200,2510289730,7680,7680,7680,7680,0
|
|
20240503,180100,2510289730,7680,7680,7680,7680,0
|
|
20240503,180000,2510289730,7680,7680,7680,7680,0
|
|
20240503,175900,2510289730,7680,7680,7680,7680,0
|
|
20240503,175800,2510289730,7680,7680,7680,7680,0
|
|
20240503,175700,2510289730,7680,7680,7680,7680,0
|
|
20240503,175600,2510289730,7680,7680,7680,7680,0
|
|
20240503,175500,2510289730,7680,7680,7680,7680,0
|
|
20240503,175400,2510289730,7680,7680,7680,7680,0
|
|
20240503,175300,2510289730,7680,7680,7680,7680,0
|
|
20240503,175200,2510289730,7680,7680,7680,7680,0
|
|
20240503,175100,2510289730,7680,7680,7680,7680,0
|
|
20240503,175000,2510289730,7680,7680,7680,7680,0
|
|
20240503,174900,2510289730,7680,7680,7680,7680,0
|
|
20240503,174800,2510289730,7680,7680,7680,7680,0
|
|
20240503,174700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,174600,2510289730,7680,7680,7680,7680,0
|
|
20240503,174500,2510289730,7680,7680,7680,7680,0
|
|
20240503,174400,2510289730,7680,7680,7680,7680,0
|
|
20240503,174300,2510289730,7680,7680,7680,7680,0
|
|
20240503,174200,2510289730,7680,7680,7680,7680,0
|
|
20240503,174100,2510289730,7680,7680,7680,7680,0
|
|
20240503,174000,2510289730,7680,7680,7680,7680,0
|
|
20240503,173900,2510289730,7680,7680,7680,7680,0
|
|
20240503,173800,2510289730,7680,7680,7680,7680,0
|
|
20240503,173700,2510289730,7680,7680,7680,7680,0
|
|
20240503,173600,2510289730,7680,7680,7680,7680,0
|
|
20240503,173500,2510289730,7680,7680,7680,7680,0
|
|
20240503,173400,2510289730,7680,7680,7680,7680,0
|
|
20240503,173300,2510289730,7680,7680,7680,7680,0
|
|
20240503,173200,2510289730,7680,7680,7680,7680,0
|
|
20240503,173100,2510289730,7680,7680,7680,7680,0
|
|
20240503,173000,2510289730,7680,7680,7680,7680,0
|
|
20240503,172900,2510289730,7680,7680,7680,7680,0
|
|
20240503,172800,2510289730,7680,7680,7680,7680,0
|
|
20240503,172700,2510289730,7680,7680,7680,7680,0
|
|
20240503,172600,2510289730,7680,7680,7680,7680,0
|
|
20240503,172500,2510289730,7680,7680,7680,7680,0
|
|
20240503,172400,2510289730,7680,7680,7680,7680,0
|
|
20240503,172300,2510289730,7680,7680,7680,7680,0
|
|
20240503,172200,2510289730,7680,7680,7680,7680,0
|
|
20240503,172100,2510289730,7680,7680,7680,7680,0
|
|
20240503,172000,2510289730,7680,7680,7680,7680,0
|
|
20240503,171900,2510289730,7680,7680,7680,7680,0
|
|
20240503,171800,2510289730,7680,7680,7680,7680,0
|
|
20240503,171700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,171600,2510289730,7680,7680,7680,7680,0
|
|
20240503,171500,2510289730,7680,7680,7680,7680,0
|
|
20240503,171400,2510289730,7680,7680,7680,7680,0
|
|
20240503,171300,2510289730,7680,7680,7680,7680,0
|
|
20240503,171200,2510289730,7680,7680,7680,7680,0
|
|
20240503,171100,2510289730,7680,7680,7680,7680,0
|
|
20240503,171000,2510289730,7680,7680,7680,7680,0
|
|
20240503,170900,2510289730,7680,7680,7680,7680,0
|
|
20240503,170800,2510289730,7680,7680,7680,7680,0
|
|
20240503,170700,2510289730,7680,7680,7680,7680,0
|
|
20240503,170600,2510289730,7680,7680,7680,7680,0
|
|
20240503,170500,2510289730,7680,7680,7680,7680,0
|
|
20240503,170400,2510289730,7680,7680,7680,7680,0
|
|
20240503,170300,2510289730,7680,7680,7680,7680,0
|
|
20240503,170200,2510289730,7680,7680,7680,7680,0
|
|
20240503,170100,2510289730,7680,7680,7680,7680,0
|
|
20240503,170000,2510289730,7680,7680,7680,7680,0
|
|
20240503,165900,2510289730,7680,7680,7680,7680,0
|
|
20240503,165800,2510289730,7680,7680,7680,7680,0
|
|
20240503,165700,2510289730,7680,7680,7680,7680,0
|
|
20240503,165600,2510289730,7680,7680,7680,7680,0
|
|
20240503,165500,2510289730,7680,7680,7680,7680,0
|
|
20240503,165400,2510289730,7680,7680,7680,7680,0
|
|
20240503,165300,2510289730,7680,7680,7680,7680,0
|
|
20240503,165200,2510289730,7680,7680,7680,7680,0
|
|
20240503,165100,2510289730,7680,7680,7680,7680,0
|
|
20240503,165000,2510289730,7680,7680,7680,7680,0
|
|
20240503,164900,2510289730,7680,7680,7680,7680,0
|
|
20240503,164800,2510289730,7680,7680,7680,7680,0
|
|
20240503,164700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,164600,2510289730,7680,7680,7680,7680,0
|
|
20240503,164500,2510289730,7680,7680,7680,7680,0
|
|
20240503,164400,2510289730,7680,7680,7680,7680,0
|
|
20240503,164300,2510289730,7680,7680,7680,7680,0
|
|
20240503,164200,2510289730,7680,7680,7680,7680,0
|
|
20240503,164100,2510289730,7680,7680,7680,7680,0
|
|
20240503,164000,2510289730,7680,7680,7680,7680,0
|
|
20240503,163900,2510289730,7680,7680,7680,7680,0
|
|
20240503,163800,2510289730,7680,7680,7680,7680,0
|
|
20240503,163700,2510289730,7680,7680,7680,7680,0
|
|
20240503,163600,2510289730,7680,7680,7680,7680,0
|
|
20240503,163500,2510289730,7680,7680,7680,7680,0
|
|
20240503,163400,2510289730,7680,7680,7680,7680,0
|
|
20240503,163300,2510289730,7680,7680,7680,7680,0
|
|
20240503,163200,2510289730,7680,7680,7680,7680,0
|
|
20240503,163100,2510289730,7680,7680,7680,7680,0
|
|
20240503,163000,2510289730,7680,7680,7680,7680,0
|
|
20240503,162900,2510289730,7680,7680,7680,7680,0
|
|
20240503,162800,2510289730,7680,7680,7680,7680,0
|
|
20240503,162700,2510289730,7680,7680,7680,7680,0
|
|
20240503,162600,2510289730,7680,7680,7680,7680,0
|
|
20240503,162500,2510289730,7680,7680,7680,7680,0
|
|
20240503,162400,2510289730,7680,7680,7680,7680,0
|
|
20240503,162300,2510289730,7680,7680,7680,7680,0
|
|
20240503,162200,2510289730,7680,7680,7680,7680,0
|
|
20240503,162100,2510289730,7680,7680,7680,7680,0
|
|
20240503,162000,2510289730,7680,7680,7680,7680,0
|
|
20240503,161900,2510289730,7680,7680,7680,7680,0
|
|
20240503,161800,2510289730,7680,7680,7680,7680,0
|
|
20240503,161700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,161600,2510289730,7680,7680,7680,7680,0
|
|
20240503,161500,2510289730,7680,7680,7680,7680,0
|
|
20240503,161400,2510289730,7680,7680,7680,7680,0
|
|
20240503,161300,2510289730,7680,7680,7680,7680,0
|
|
20240503,161200,2510289730,7680,7680,7680,7680,0
|
|
20240503,161100,2510289730,7680,7680,7680,7680,0
|
|
20240503,161000,2510289730,7680,7680,7680,7680,0
|
|
20240503,160900,2510289730,7680,7680,7680,7680,0
|
|
20240503,160800,2510289730,7680,7680,7680,7680,0
|
|
20240503,160700,2510289730,7680,7680,7680,7680,0
|
|
20240503,160600,2510289730,7680,7680,7680,7680,0
|
|
20240503,160500,2510289730,7680,7680,7680,7680,0
|
|
20240503,160400,2510289730,7680,7680,7680,7680,0
|
|
20240503,160300,2510289730,7680,7680,7680,7680,0
|
|
20240503,160200,2510289730,7680,7680,7680,7680,0
|
|
20240503,160100,2510289730,7680,7680,7680,7680,0
|
|
20240503,160000,2510289730,7680,7680,7680,7680,0
|
|
20240503,155900,2510289730,7680,7680,7680,7680,0
|
|
20240503,155800,2510289730,7680,7680,7680,7680,0
|
|
20240503,155700,2510289730,7680,7680,7680,7680,0
|
|
20240503,155600,2510289730,7680,7680,7680,7680,0
|
|
20240503,155500,2510289730,7680,7680,7680,7680,0
|
|
20240503,155400,2510289730,7680,7680,7680,7680,0
|
|
20240503,155300,2510289730,7680,7680,7680,7680,0
|
|
20240503,155200,2510289730,7680,7680,7680,7680,0
|
|
20240503,155100,2510289730,7680,7680,7680,7680,0
|
|
20240503,155000,2510289730,7680,7680,7680,7680,0
|
|
20240503,154900,2510289730,7680,7680,7680,7680,0
|
|
20240503,154800,2510289730,7680,7680,7680,7680,0
|
|
20240503,154700,2510289730,7680,7680,7680,7680,3936
|
|
20240503,154600,2510289730,7680,7680,7680,7680,0
|
|
20240503,154500,2510289730,7680,7680,7680,7680,0
|
|
20240503,154400,2510289730,7680,7680,7680,7680,0
|
|
20240503,154300,2510289730,7680,7680,7680,7680,0
|
|
20240503,154200,2510289730,7680,7680,7680,7680,0
|
|
20240503,154100,2510289730,7680,7680,7680,7680,0
|
|
20240503,154000,2510289730,7680,7680,7680,7680,0
|
|
20240503,153900,2510289730,7680,7680,7680,7680,0
|
|
20240503,153800,2510289730,7680,7680,7680,7680,0
|
|
20240503,153700,2510289730,7680,7680,7680,7680,0
|
|
20240503,153600,2510289730,7680,7680,7680,7680,0
|
|
20240503,153500,2510289730,7680,7680,7680,7680,0
|
|
20240503,153400,2510289730,7680,7680,7680,7680,0
|
|
20240503,153300,2510289730,7680,7680,7680,7680,0
|
|
20240503,153200,2510289730,7680,7680,7680,7680,0
|
|
20240503,153100,2510289730,7680,7680,7680,7680,0
|
|
20240503,153000,2510289730,7680,7680,7680,7680,3936
|
|
20240503,152900,2480061250,7660,7660,7660,7660,0
|
|
20240503,152800,2480061250,7660,7660,7660,7660,0
|
|
20240503,152700,2480061250,7660,7660,7660,7660,0
|
|
20240503,152600,2480061250,7660,7660,7660,7660,0
|
|
20240503,152500,2480061250,7660,7660,7660,7660,0
|
|
20240503,152400,2480061250,7660,7660,7660,7660,0
|
|
20240503,152300,2480061250,7660,7660,7660,7660,0
|
|
20240503,152200,2480061250,7660,7660,7660,7660,0
|
|
20240503,152100,2480061250,7660,7660,7660,7660,0
|
|
20240503,152000,2480061250,7660,7660,7660,7660,0
|
|
20240503,151900,2480061250,7660,7660,7660,7640,2216
|
|
20240503,151800,2463099200,7650,7650,7650,7650,250
|
|
20240503,151700,2461186700,7650,7660,7660,7650,7
|
|
20240503,151600,2461133110,7660,7660,7660,7640,1328
|
|
20240503,151500,2450971630,7660,7660,7660,7660,0
|
|
20240503,151400,2450971630,7660,7640,7660,7640,355
|
|
20240503,151300,2448256610,7660,7640,7660,7640,220
|
|
20240503,151200,2446575730,7640,7640,7640,7640,10
|
|
20240503,151100,2446499330,7640,7640,7640,7640,912
|
|
20240503,151000,2439531650,7650,7670,7670,7650,322
|
|
20240503,150900,2437066540,7670,7670,7670,7670,30
|
|
20240503,150800,2436836440,7670,7670,7670,7670,100
|
|
20240503,150700,2436069440,7670,7670,7670,7670,512
|
|
20240503,150600,2432142400,7650,7650,7650,7650,7
|
|
20240503,150500,2432088850,7650,7670,7670,7650,93
|
|
20240503,150400,2431377320,7650,7670,7670,7650,224
|
|
20240503,150300,2429661210,7670,7670,7670,7670,1
|
|
20240503,150200,2429653540,7660,7660,7660,7660,577
|
|
20240503,150100,2425233720,7660,7660,7660,7660,784
|
|
20240503,150000,2419228280,7670,7650,7670,7650,238
|
|
20240503,145900,2417405470,7660,7660,7660,7650,140
|
|
20240503,145800,2416333830,7670,7670,7670,7670,120
|
|
20240503,145700,2415413430,7670,7680,7680,7670,256
|
|
20240503,145600,2413449590,7680,7670,7680,7670,134
|
|
20240503,145500,2412421490,7680,7680,7680,7680,1
|
|
20240503,145400,2412413810,7670,7680,7680,7670,431
|
|
20240503,145300,2409106800,7690,7690,7690,7690,6
|
|
20240503,145200,2409060660,7700,7700,7700,7700,1
|
|
20240503,145100,2409052960,7690,7660,7700,7660,1029
|
|
20240503,145000,2401140530,7690,7650,7690,7650,106
|
|
20240503,144900,2400328790,7660,7660,7660,7660,232
|
|
20240503,144800,2398551670,7660,7660,7660,7660,1524
|
|
20240503,144700,2386877830,7690,7670,7690,7660,2958
|
|
20240503,144600,2364217460,7660,7690,7690,7660,1244
|
|
20240503,144500,2354685840,7670,7670,7670,7670,75
|
|
20240503,144400,2354110590,7670,7670,7670,7670,256
|
|
20240503,144300,2352147070,7670,7680,7680,7670,713
|
|
20240503,144200,2346676730,7680,7680,7680,7670,58
|
|
20240503,144100,2346231300,7690,7690,7690,7690,158
|
|
20240503,144000,2345016280,7660,7680,7680,7660,1050
|
|
20240503,143900,2336973080,7700,7690,7700,7690,116
|
|
20240503,143800,2336079940,7670,7690,7700,7670,1625
|
|
20240503,143700,2323578360,7700,7670,7700,7660,5028
|
|
20240503,143600,2284908880,7660,7630,7660,7630,23
|
|
20240503,143500,2284732760,7650,7650,7650,7650,660
|
|
20240503,143400,2279683760,7650,7610,7650,7610,3825
|
|
20240503,143300,2250490360,7610,7610,7610,7610,60
|
|
20240503,143200,2250033760,7610,7610,7610,7610,50
|
|
20240503,143100,2249653260,7600,7610,7620,7600,595
|
|
20240503,143000,2245121230,7610,7610,7610,7610,324
|
|
20240503,142900,2242655590,7620,7610,7620,7610,1425
|
|
20240503,142800,2231797850,7610,7600,7610,7600,3961
|
|
20240503,142700,2201658350,7600,7590,7600,7590,182
|
|
20240503,142600,2200276770,7580,7580,7580,7580,500
|
|
20240503,142500,2196486770,7590,7590,7590,7590,1055
|
|
20240503,142400,2188479320,7580,7580,7580,7580,0
|
|
20240503,142300,2188479320,7580,7580,7580,7580,300
|
|
20240503,142200,2186205320,7570,7590,7590,7560,316
|
|
20240503,142100,2183812660,7580,7570,7580,7570,945
|
|
20240503,142000,2176649570,7570,7570,7570,7560,759
|
|
20240503,141900,2170903980,7570,7580,7580,7570,1031
|
|
20240503,141800,2163091230,7600,7590,7600,7590,521
|
|
20240503,141700,2159136810,7610,7610,7610,7610,0
|
|
20240503,141600,2159136810,7610,7610,7610,7610,0
|
|
20240503,141500,2159136810,7610,7600,7610,7600,833
|
|
20240503,141400,2152805970,7600,7610,7610,7600,24
|
|
20240503,141300,2152623510,7620,7620,7620,7620,0
|
|
20240503,141200,2152623510,7620,7610,7620,7610,506
|
|
20240503,141100,2148768900,7600,7600,7600,7600,226
|
|
20240503,141000,2147051300,7600,7600,7600,7600,10
|
|
20240503,140900,2146975300,7600,7600,7600,7600,13
|
|
20240503,140800,2146876500,7600,7600,7600,7600,162
|
|
20240503,140700,2145645300,7610,7610,7610,7610,851
|
|
20240503,140600,2139169190,7610,7610,7610,7610,299
|
|
20240503,140500,2136893800,7610,7600,7610,7600,401
|
|
20240503,140400,2133846170,7620,7620,7620,7620,1
|
|
20240503,140300,2133838550,7630,7630,7630,7630,0
|
|
20240503,140200,2133838550,7630,7620,7630,7590,178
|
|
20240503,140100,2132484670,7620,7620,7620,7620,1197
|
|
20240503,140000,2123363530,7590,7610,7610,7590,680
|
|
20240503,135900,2118198400,7610,7610,7610,7610,140
|
|
20240503,135800,2117133000,7610,7610,7610,7610,2043
|
|
20240503,135700,2101585770,7610,7610,7610,7610,0
|
|
20240503,135600,2101585770,7610,7610,7610,7600,1107
|
|
20240503,135500,2093163260,7610,7610,7610,7610,0
|
|
20240503,135400,2093163260,7610,7610,7610,7610,269
|
|
20240503,135300,2091116170,7610,7610,7610,7610,1000
|
|
20240503,135200,2083506170,7620,7610,7620,7610,159
|
|
20240503,135100,2082295650,7610,7610,7610,7610,1
|
|
20240503,135000,2082288040,7600,7610,7610,7600,226
|
|
20240503,134900,2080569560,7610,7610,7610,7610,573
|
|
20240503,134800,2076209030,7620,7620,7620,7620,7
|
|
20240503,134700,2076155690,7620,7620,7620,7620,17
|
|
20240503,134600,2076026150,7620,7620,7620,7620,3
|
|
20240503,134500,2076003290,7600,7600,7600,7600,58
|
|
20240503,134400,2075562490,7620,7620,7620,7620,112
|
|
20240503,134300,2074709050,7620,7620,7620,7620,19
|
|
20240503,134200,2074564270,7610,7600,7610,7590,1075
|
|
20240503,134100,2066399720,7610,7600,7610,7600,705
|
|
20240503,134000,2061039980,7590,7600,7600,7590,46
|
|
20240503,133900,2060690610,7600,7590,7600,7590,215
|
|
20240503,133800,2059058730,7590,7600,7600,7590,69
|
|
20240503,133700,2058534830,7600,7600,7600,7600,0
|
|
20240503,133600,2058534830,7600,7600,7600,7600,4
|
|
20240503,133500,2058504430,7600,7600,7600,7600,0
|
|
20240503,133400,2058504430,7600,7610,7610,7600,553
|
|
20240503,133300,2054301590,7610,7610,7610,7610,10
|
|
20240503,133200,2054225490,7610,7600,7610,7600,97
|
|
20240503,133100,2053487540,7600,7600,7600,7600,370
|
|
20240503,133000,2050675540,7600,7600,7600,7590,473
|
|
20240503,132900,2047083740,7590,7590,7590,7590,133
|
|
20240503,132800,2046074270,7590,7590,7590,7590,0
|
|
20240503,132700,2046074270,7590,7610,7610,7590,282
|
|
20240503,132600,2043933830,7610,7610,7610,7610,5
|
|
20240503,132500,2043895780,7610,7610,7610,7610,25
|
|
20240503,132400,2043705530,7610,7610,7610,7610,2
|
|
20240503,132300,2043690310,7610,7610,7610,7610,4
|
|
20240503,132200,2043659870,7610,7610,7610,7610,30
|
|
20240503,132100,2043431570,7610,7610,7610,7610,160
|
|
20240503,132000,2042213970,7610,7590,7610,7590,104
|
|
20240503,131900,2041424550,7600,7600,7600,7600,90
|
|
20240503,131800,2040740550,7600,7600,7600,7600,0
|
|
20240503,131700,2040740550,7600,7600,7600,7600,33
|
|
20240503,131600,2040489750,7610,7610,7610,7610,0
|
|
20240503,131500,2040489750,7610,7600,7610,7590,724
|
|
20240503,131400,2034989550,7610,7600,7610,7600,36
|
|
20240503,131300,2034715820,7600,7600,7600,7600,0
|
|
20240503,131200,2034715820,7600,7600,7600,7600,61
|
|
20240503,131100,2034252220,7610,7610,7610,7610,0
|
|
20240503,131000,2034252220,7610,7600,7610,7600,26
|
|
20240503,130900,2034054580,7600,7600,7610,7600,772
|
|
20240503,130800,2028187330,7600,7600,7600,7600,2
|
|
20240503,130700,2028172130,7600,7600,7600,7600,244
|
|
20240503,130600,2026317730,7600,7600,7600,7600,4
|
|
20240503,130500,2026287330,7600,7600,7600,7600,23
|
|
20240503,130400,2026112530,7600,7600,7600,7590,373
|
|
20240503,130300,2023277860,7610,7610,7610,7610,0
|
|
20240503,130200,2023277860,7610,7610,7610,7610,201
|
|
20240503,130100,2021748250,7620,7620,7620,7620,3
|
|
20240503,130000,2021725390,7600,7600,7600,7600,23
|
|
20240503,125900,2021550590,7600,7600,7600,7600,1
|
|
20240503,125800,2021542990,7620,7570,7620,7570,132
|
|
20240503,125700,2020539620,7570,7600,7600,7570,1484
|
|
20240503,125600,2009303610,7600,7600,7600,7600,119
|
|
20240503,125500,2008399210,7600,7600,7600,7600,3
|
|
20240503,125400,2008376410,7600,7580,7600,7580,71
|
|
20240503,125300,2007837870,7580,7580,7580,7580,47
|
|
20240503,125200,2007481610,7570,7570,7570,7570,23
|
|
20240503,125100,2007307500,7570,7590,7590,7570,7
|
|
20240503,125000,2007254450,7600,7600,7600,7600,15
|
|
20240503,124900,2007140450,7600,7600,7600,7600,15
|
|
20240503,124800,2007026450,7600,7560,7600,7560,932
|
|
20240503,124700,1999976410,7570,7600,7600,7570,1019
|
|
20240503,124600,1992254320,7580,7580,7580,7580,2
|
|
20240503,124500,1992239160,7580,7600,7600,7580,22
|
|
20240503,124400,1992072360,7600,7590,7600,7590,1005
|
|
20240503,124300,1984444370,7600,7600,7600,7600,2972
|
|
20240503,124200,1961857170,7610,7610,7610,7610,0
|
|
20240503,124100,1961857170,7610,7600,7610,7600,1713
|
|
20240503,124000,1948838340,7620,7620,7620,7620,59
|
|
20240503,123900,1948388760,7630,7630,7630,7630,0
|
|
20240503,123800,1948388760,7630,7620,7630,7620,4
|
|
20240503,123700,1948358250,7610,7610,7610,7600,353
|
|
20240503,123600,1945672140,7610,7620,7620,7610,1146
|
|
20240503,123500,1936948900,7620,7620,7630,7620,344
|
|
20240503,123400,1934327390,7620,7620,7620,7620,46
|
|
20240503,123300,1933976870,7620,7620,7620,7620,2
|
|
20240503,123200,1933961630,7620,7640,7640,7620,227
|
|
20240503,123100,1932231810,7620,7620,7620,7620,0
|
|
20240503,123000,1932231810,7620,7620,7620,7620,27
|
|
20240503,122900,1932026070,7620,7620,7620,7620,1000
|
|
20240503,122800,1924406070,7640,7640,7640,7630,860
|
|
20240503,122700,1917844230,7640,7630,7640,7630,24
|
|
20240503,122600,1917661090,7640,7640,7640,7640,510
|
|
20240503,122500,1913764690,7640,7630,7640,7630,34
|
|
20240503,122400,1913504940,7640,7640,7640,7640,0
|
|
20240503,122300,1913504940,7640,7650,7650,7640,14
|
|
20240503,122200,1913397890,7650,7650,7650,7650,28
|
|
20240503,122100,1913183690,7630,7630,7630,7630,600
|
|
20240503,122000,1908605690,7650,7670,7670,7650,227
|
|
20240503,121900,1906867740,7670,7650,7670,7650,48
|
|
20240503,121800,1906500460,7650,7650,7650,7650,0
|
|
20240503,121700,1906500460,7650,7650,7650,7650,75
|
|
20240503,121600,1905926710,7650,7640,7650,7630,2306
|
|
20240503,121500,1888294790,7650,7650,7650,7650,10
|
|
20240503,121400,1888218290,7640,7650,7650,7640,525
|
|
20240503,121300,1884207230,7680,7680,7680,7680,0
|
|
20240503,121200,1884207230,7680,7690,7690,7680,21
|
|
20240503,121100,1884045840,7690,7640,7690,7640,7501
|
|
20240503,121000,1826506870,7640,7630,7640,7630,25
|
|
20240503,120900,1826316110,7630,7620,7630,7620,518
|
|
20240503,120800,1822364000,7620,7600,7620,7600,6503
|
|
20240503,120700,1772887130,7600,7600,7600,7600,0
|
|
20240503,120600,1772887130,7600,7600,7600,7600,20
|
|
20240503,120500,1772735130,7570,7580,7580,7570,122
|
|
20240503,120400,1771811490,7570,7570,7570,7570,23
|
|
20240503,120300,1771637380,7570,7600,7600,7570,385
|
|
20240503,120200,1768719930,7600,7570,7600,7570,199
|
|
20240503,120100,1767210410,7600,7600,7600,7600,30
|
|
20240503,120000,1766982410,7600,7600,7600,7600,8
|
|
20240503,115900,1766921610,7600,7570,7600,7570,26
|
|
20240503,115800,1766724700,7600,7600,7600,7600,0
|
|
20240503,115700,1766724700,7600,7600,7600,7600,0
|
|
20240503,115600,1766724700,7600,7560,7600,7560,72
|
|
20240503,115500,1766180260,7570,7570,7570,7570,753
|
|
20240503,115400,1760480050,7570,7580,7580,7570,320
|
|
20240503,115300,1758056650,7600,7590,7600,7590,572
|
|
20240503,115200,1753714870,7560,7580,7580,7560,1005
|
|
20240503,115100,1746109830,7580,7580,7580,7580,963
|
|
20240503,115000,1738810290,7580,7570,7580,7570,1197
|
|
20240503,114900,1729738860,7570,7570,7570,7560,26
|
|
20240503,114800,1729542240,7570,7570,7570,7570,20
|
|
20240503,114700,1729390840,7570,7570,7570,7570,2
|
|
20240503,114600,1729375700,7570,7550,7570,7550,26
|
|
20240503,114500,1729179340,7550,7550,7550,7550,0
|
|
20240503,114400,1729179340,7550,7560,7560,7550,22
|
|
20240503,114300,1729013140,7550,7570,7570,7550,2000
|
|
20240503,114200,1713901030,7570,7570,7570,7570,328
|
|
20240503,114100,1711418070,7570,7560,7580,7560,335
|
|
20240503,114000,1708879870,7560,7540,7560,7540,1546
|
|
20240503,113900,1697196120,7540,7530,7540,7530,101
|
|
20240503,113800,1696434730,7540,7470,7540,7470,1211
|
|
20240503,113700,1687321420,7470,7600,7600,7470,21706
|
|
20240503,113600,1524444170,7600,7600,7600,7600,0
|
|
20240503,113500,1524444170,7600,7600,7600,7600,0
|
|
20240503,113400,1524444170,7600,7610,7610,7600,13
|
|
20240503,113300,1524345270,7610,7610,7610,7610,3
|
|
20240503,113200,1524322440,7610,7570,7610,7550,1257
|
|
20240503,113100,1514824710,7560,7560,7560,7560,22
|
|
20240503,113000,1514658390,7560,7580,7610,7560,1051
|
|
20240503,112900,1506697860,7590,7590,7600,7590,436
|
|
20240503,112800,1503388320,7590,7590,7600,7590,297
|
|
20240503,112700,1501133090,7590,7600,7600,7590,169
|
|
20240503,112600,1499850340,7590,7590,7590,7590,73
|
|
20240503,112500,1499296270,7600,7600,7600,7600,1644
|
|
20240503,112400,1486801870,7600,7600,7600,7600,3
|
|
20240503,112300,1486779070,7580,7580,7580,7580,79
|
|
20240503,112200,1486180250,7580,7610,7610,7570,3722
|
|
20240503,112100,1457956840,7610,7630,7630,7610,24
|
|
20240503,112000,1457774120,7640,7610,7640,7610,467
|
|
20240503,111900,1454220160,7610,7610,7610,7610,23
|
|
20240503,111800,1454045130,7610,7610,7610,7610,100
|
|
20240503,111700,1453284130,7600,7640,7660,7600,10040
|
|
20240503,111600,1376918660,7620,7670,7670,7620,3946
|
|
20240503,111500,1346773010,7680,7680,7680,7680,54
|
|
20240503,111400,1346358290,7680,7700,7710,7680,1018
|
|
20240503,111300,1338529640,7700,7690,7710,7690,911
|
|
20240503,111200,1331515870,7690,7690,7690,7690,120
|
|
20240503,111100,1330593070,7700,7690,7700,7690,4
|
|
20240503,111000,1330562280,7700,7690,7700,7690,332
|
|
20240503,110900,1328009190,7690,7680,7690,7680,302
|
|
20240503,110800,1325686830,7680,7670,7680,7670,277
|
|
20240503,110700,1323561870,7670,7660,7670,7660,24
|
|
20240503,110600,1323378000,7670,7620,7670,7620,30
|
|
20240503,110500,1323148400,7610,7630,7630,7610,570
|
|
20240503,110400,1318803280,7630,7640,7670,7630,107
|
|
20240503,110300,1317985820,7640,7640,7640,7640,514
|
|
20240503,110200,1314058860,7630,7640,7640,7610,1973
|
|
20240503,110100,1299017730,7700,7700,7700,7700,4
|
|
20240503,110000,1298986930,7640,7640,7640,7640,299
|
|
20240503,105900,1296702570,7670,7660,7670,7650,1023
|
|
20240503,105800,1288871480,7670,7710,7710,7670,632
|
|
20240503,105700,1284023720,7670,7670,7670,7670,10
|
|
20240503,105600,1283947020,7670,7710,7710,7670,178
|
|
20240503,105500,1282580360,7660,7660,7660,7660,0
|
|
20240503,105400,1282580360,7660,7680,7720,7660,787
|
|
20240503,105300,1276548950,7680,7680,7680,7680,4
|
|
20240503,105200,1276518230,7670,7710,7710,7670,1139
|
|
20240503,105100,1267762720,7720,7720,7720,7720,3
|
|
20240503,105000,1267739560,7720,7740,7740,7720,741
|
|
20240503,104900,1262018740,7740,7730,7750,7730,2090
|
|
20240503,104800,1245838970,7730,7720,7730,7720,7104
|
|
20240503,104700,1190926050,7720,7720,7720,7720,5
|
|
20240503,104600,1190887450,7680,7690,7700,7680,60
|
|
20240503,104500,1190425480,7680,7660,7680,7660,746
|
|
20240503,104400,1184702300,7660,7660,7660,7660,200
|
|
20240503,104300,1183170300,7660,7660,7660,7660,22
|
|
20240503,104200,1183001780,7660,7670,7670,7660,3093
|
|
20240503,104100,1159306230,7660,7670,7670,7660,819
|
|
20240503,104000,1153032490,7660,7670,7670,7660,61
|
|
20240503,103900,1152565190,7680,7670,7680,7670,350
|
|
20240503,103800,1149877690,7680,7640,7680,7640,460
|
|
20240503,103700,1146352790,7650,7660,7660,7650,3222
|
|
20240503,103600,1121694430,7670,7680,7680,7670,217
|
|
20240503,103500,1120028890,7700,7700,7700,7700,109
|
|
20240503,103400,1119189590,7700,7690,7700,7690,1026
|
|
20240503,103300,1111299370,7670,7690,7690,7670,11
|
|
20240503,103200,1111214800,7670,7670,7670,7670,1352
|
|
20240503,103100,1100844960,7670,7660,7670,7650,89
|
|
20240503,103000,1100163250,7670,7740,7750,7670,3573
|
|
20240503,102900,1072645630,7710,7750,7750,7690,1207
|
|
20240503,102800,1063350300,7710,7750,7750,7700,600
|
|
20240503,102700,1058718860,7720,7730,7730,7720,514
|
|
20240503,102600,1054746690,7730,7760,7760,7730,1282
|
|
20240503,102500,1044809470,7760,7760,7780,7750,3156
|
|
20240503,102400,1020299630,7760,7700,7760,7700,3481
|
|
20240503,102300,993389260,7700,7720,7720,7700,212
|
|
20240503,102200,991755780,7720,7720,7740,7700,1703
|
|
20240503,102100,978595860,7730,7740,7740,7730,143
|
|
20240503,102000,977489110,7740,7720,7740,7720,1934
|
|
20240503,101900,962526950,7730,7720,7730,7720,285
|
|
20240503,101800,960325400,7730,7730,7730,7680,1043
|
|
20240503,101700,952288770,7680,7700,7750,7680,5003
|
|
20240503,101600,913624270,7700,7660,7700,7660,3408
|
|
20240503,101500,887415410,7650,7650,7650,7650,633
|
|
20240503,101400,882572960,7660,7660,7660,7660,35
|
|
20240503,101300,882304860,7670,7660,7670,7660,241
|
|
20240503,101200,880458790,7670,7620,7670,7620,7782
|
|
20240503,101100,820937450,7620,7630,7630,7610,1221
|
|
20240503,101000,811627350,7620,7620,7620,7610,1648
|
|
20240503,100900,799071240,7620,7610,7620,7610,727
|
|
20240503,100800,793538340,7610,7570,7610,7570,514
|
|
20240503,100700,789626840,7570,7580,7580,7570,751
|
|
20240503,100600,783936320,7580,7580,7580,7570,1472
|
|
20240503,100500,772779060,7580,7570,7580,7570,448
|
|
20240503,100400,769384270,7570,7540,7570,7540,1139
|
|
20240503,100300,760768460,7540,7550,7550,7540,14
|
|
20240503,100200,760662770,7530,7530,7530,7530,93
|
|
20240503,100100,759962480,7530,7530,7530,7530,10
|
|
20240503,100000,759887180,7530,7530,7530,7530,433
|
|
20240503,095900,756626690,7550,7530,7550,7520,1442
|
|
20240503,095800,745775660,7520,7520,7520,7520,0
|
|
20240503,095700,745775660,7520,7520,7520,7520,20
|
|
20240503,095600,745625260,7560,7560,7560,7560,124
|
|
20240503,095500,744687820,7560,7530,7570,7530,822
|
|
20240503,095400,738479730,7520,7520,7520,7520,0
|
|
20240503,095300,738479730,7520,7520,7520,7520,100
|
|
20240503,095200,737727730,7510,7520,7520,7510,299
|
|
20240503,095100,735479260,7490,7490,7490,7490,0
|
|
20240503,095000,735479260,7490,7490,7490,7490,105
|
|
20240503,094900,734692810,7480,7520,7520,7480,2215
|
|
20240503,094800,718072390,7520,7520,7520,7520,0
|
|
20240503,094700,718072390,7520,7510,7520,7510,306
|
|
20240503,094600,715773370,7510,7510,7510,7510,0
|
|
20240503,094500,715773370,7510,7490,7510,7480,887
|
|
20240503,094400,709116840,7480,7490,7500,7470,3485
|
|
20240503,094300,683025170,7480,7470,7480,7470,3818
|
|
20240503,094200,654475570,7470,7480,7490,7470,1041
|
|
20240503,094100,646691390,7470,7500,7500,7470,4300
|
|
20240503,094000,614547530,7500,7510,7520,7490,2058
|
|
20240503,093900,599125020,7510,7510,7510,7490,32
|
|
20240503,093800,598884860,7490,7520,7520,7490,8464
|
|
20240503,093700,535406740,7510,7550,7550,7510,6165
|
|
20240503,093600,489052600,7560,7540,7560,7530,835
|
|
20240503,093500,482764320,7530,7540,7560,7530,1146
|
|
20240503,093400,474128190,7520,7530,7530,7520,2180
|
|
20240503,093300,457723860,7540,7550,7550,7540,2094
|
|
20240503,093200,441930740,7590,7620,7620,7550,1788
|
|
20240503,093100,428358410,7620,7590,7620,7580,5728
|
|
20240503,093000,384849310,7580,7560,7580,7560,1030
|
|
20240503,092900,377047870,7560,7590,7590,7560,345
|
|
20240503,092800,374439100,7600,7560,7600,7560,2873
|
|
20240503,092700,352629830,7560,7550,7560,7550,1826
|
|
20240503,092600,338835770,7550,7550,7560,7550,248
|
|
20240503,092500,336963360,7550,7550,7550,7550,0
|
|
20240503,092400,336963360,7550,7580,7580,7550,1890
|
|
20240503,092300,322671220,7580,7590,7590,7580,1178
|
|
20240503,092200,313741830,7590,7610,7620,7580,2242
|
|
20240503,092100,296693990,7620,7620,7620,7620,213
|
|
20240503,092000,295070930,7620,7530,7620,7520,4407
|
|
20240503,091900,261722090,7530,7600,7600,7530,1625
|
|
20240503,091800,249458970,7560,7570,7570,7560,30
|
|
20240503,091700,249232100,7560,7530,7560,7520,636
|
|
20240503,091600,244439420,7520,7520,7560,7520,2080
|
|
20240503,091500,228786060,7520,7540,7540,7520,1231
|
|
20240503,091400,219512170,7540,7540,7590,7540,1319
|
|
20240503,091300,209565910,7530,7540,7540,7530,1845
|
|
20240503,091200,195658060,7530,7550,7560,7530,1621
|
|
20240503,091100,183440070,7560,7550,7580,7540,2753
|
|
20240503,091000,162643340,7540,7570,7570,7540,1719
|
|
20240503,090900,149654560,7570,7600,7600,7570,283
|
|
20240503,090800,147510260,7590,7560,7610,7550,1639
|
|
20240503,090700,135129340,7550,7620,7620,7550,2335
|
|
20240503,090600,117468800,7620,7600,7630,7600,332
|
|
20240503,090500,114945350,7600,7610,7610,7600,227
|
|
20240503,090400,113219150,7640,7640,7640,7600,286
|
|
20240503,090300,111041370,7640,7610,7640,7550,3530
|
|
20240503,090200,84303410,7610,7700,7700,7610,4072
|
|
20240503,090100,53252870,7710,7690,7710,7690,365
|
|
20240503,090000,50440770,7680,7620,7680,7620,6606
|