612 lines
30 KiB
CSV
612 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,190800,5677635690,4260,4260,4260,4260,0
|
|
20240503,190700,5677635690,4260,4260,4260,4260,0
|
|
20240503,190600,5677635690,4260,4260,4260,4260,0
|
|
20240503,190500,5677635690,4260,4260,4260,4260,0
|
|
20240503,190400,5677635690,4260,4260,4260,4260,0
|
|
20240503,190300,5677635690,4260,4260,4260,4260,0
|
|
20240503,190200,5677635690,4260,4260,4260,4260,0
|
|
20240503,190100,5677635690,4260,4260,4260,4260,0
|
|
20240503,190000,5677635690,4260,4260,4260,4260,0
|
|
20240503,185900,5677635690,4260,4260,4260,4260,0
|
|
20240503,185800,5677635690,4260,4260,4260,4260,0
|
|
20240503,185700,5677635690,4260,4260,4260,4260,0
|
|
20240503,185600,5677635690,4260,4260,4260,4260,0
|
|
20240503,185500,5677635690,4260,4260,4260,4260,0
|
|
20240503,185400,5677635690,4260,4260,4260,4260,0
|
|
20240503,185300,5677635690,4260,4260,4260,4260,0
|
|
20240503,185200,5677635690,4260,4260,4260,4260,0
|
|
20240503,185100,5677635690,4260,4260,4260,4260,0
|
|
20240503,185000,5677635690,4260,4260,4260,4260,0
|
|
20240503,184900,5677635690,4260,4260,4260,4260,0
|
|
20240503,184800,5677635690,4260,4260,4260,4260,0
|
|
20240503,184700,5677635690,4260,4260,4260,4260,0
|
|
20240503,184600,5677635690,4260,4260,4260,4260,0
|
|
20240503,184500,5677635690,4260,4260,4260,4260,0
|
|
20240503,184400,5677635690,4260,4260,4260,4260,0
|
|
20240503,184300,5677635690,4260,4260,4260,4260,0
|
|
20240503,184200,5677635690,4260,4260,4260,4260,0
|
|
20240503,184100,5677635690,4260,4260,4260,4260,0
|
|
20240503,184000,5677635690,4260,4260,4260,4260,0
|
|
20240503,183900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,183800,5677635690,4260,4260,4260,4260,0
|
|
20240503,183700,5677635690,4260,4260,4260,4260,0
|
|
20240503,183600,5677635690,4260,4260,4260,4260,0
|
|
20240503,183500,5677635690,4260,4260,4260,4260,0
|
|
20240503,183400,5677635690,4260,4260,4260,4260,0
|
|
20240503,183300,5677635690,4260,4260,4260,4260,0
|
|
20240503,183200,5677635690,4260,4260,4260,4260,0
|
|
20240503,183100,5677635690,4260,4260,4260,4260,0
|
|
20240503,183000,5677635690,4260,4260,4260,4260,0
|
|
20240503,182900,5677635690,4260,4260,4260,4260,0
|
|
20240503,182800,5677635690,4260,4260,4260,4260,0
|
|
20240503,182700,5677635690,4260,4260,4260,4260,0
|
|
20240503,182600,5677635690,4260,4260,4260,4260,0
|
|
20240503,182500,5677635690,4260,4260,4260,4260,0
|
|
20240503,182400,5677635690,4260,4260,4260,4260,0
|
|
20240503,182300,5677635690,4260,4260,4260,4260,0
|
|
20240503,182200,5677635690,4260,4260,4260,4260,0
|
|
20240503,182100,5677635690,4260,4260,4260,4260,0
|
|
20240503,182000,5677635690,4260,4260,4260,4260,0
|
|
20240503,181900,5677635690,4260,4260,4260,4260,0
|
|
20240503,181800,5677635690,4260,4260,4260,4260,0
|
|
20240503,181700,5677635690,4260,4260,4260,4260,0
|
|
20240503,181600,5677635690,4260,4260,4260,4260,0
|
|
20240503,181500,5677635690,4260,4260,4260,4260,0
|
|
20240503,181400,5677635690,4260,4260,4260,4260,0
|
|
20240503,181300,5677635690,4260,4260,4260,4260,0
|
|
20240503,181200,5677635690,4260,4260,4260,4260,0
|
|
20240503,181100,5677635690,4260,4260,4260,4260,0
|
|
20240503,181000,5677635690,4260,4260,4260,4260,0
|
|
20240503,180900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,180800,5677635690,4260,4260,4260,4260,0
|
|
20240503,180700,5677635690,4260,4260,4260,4260,0
|
|
20240503,180600,5677635690,4260,4260,4260,4260,0
|
|
20240503,180500,5677635690,4260,4260,4260,4260,0
|
|
20240503,180400,5677635690,4260,4260,4260,4260,0
|
|
20240503,180300,5677635690,4260,4260,4260,4260,0
|
|
20240503,180200,5677635690,4260,4260,4260,4260,0
|
|
20240503,180100,5677635690,4260,4260,4260,4260,0
|
|
20240503,180000,5677635690,4260,4260,4260,4260,0
|
|
20240503,175900,5677635690,4260,4260,4260,4260,0
|
|
20240503,175800,5677635690,4260,4260,4260,4260,0
|
|
20240503,175700,5677635690,4260,4260,4260,4260,0
|
|
20240503,175600,5677635690,4260,4260,4260,4260,0
|
|
20240503,175500,5677635690,4260,4260,4260,4260,0
|
|
20240503,175400,5677635690,4260,4260,4260,4260,0
|
|
20240503,175300,5677635690,4260,4260,4260,4260,0
|
|
20240503,175200,5677635690,4260,4260,4260,4260,0
|
|
20240503,175100,5677635690,4260,4260,4260,4260,0
|
|
20240503,175000,5677635690,4260,4260,4260,4260,0
|
|
20240503,174900,5677635690,4260,4260,4260,4260,0
|
|
20240503,174800,5677635690,4260,4260,4260,4260,0
|
|
20240503,174700,5677635690,4260,4260,4260,4260,0
|
|
20240503,174600,5677635690,4260,4260,4260,4260,0
|
|
20240503,174500,5677635690,4260,4260,4260,4260,0
|
|
20240503,174400,5677635690,4260,4260,4260,4260,0
|
|
20240503,174300,5677635690,4260,4260,4260,4260,0
|
|
20240503,174200,5677635690,4260,4260,4260,4260,0
|
|
20240503,174100,5677635690,4260,4260,4260,4260,0
|
|
20240503,174000,5677635690,4260,4260,4260,4260,0
|
|
20240503,173900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,173800,5677635690,4260,4260,4260,4260,0
|
|
20240503,173700,5677635690,4260,4260,4260,4260,0
|
|
20240503,173600,5677635690,4260,4260,4260,4260,0
|
|
20240503,173500,5677635690,4260,4260,4260,4260,0
|
|
20240503,173400,5677635690,4260,4260,4260,4260,0
|
|
20240503,173300,5677635690,4260,4260,4260,4260,0
|
|
20240503,173200,5677635690,4260,4260,4260,4260,0
|
|
20240503,173100,5677635690,4260,4260,4260,4260,0
|
|
20240503,173000,5677635690,4260,4260,4260,4260,0
|
|
20240503,172900,5677635690,4260,4260,4260,4260,0
|
|
20240503,172800,5677635690,4260,4260,4260,4260,0
|
|
20240503,172700,5677635690,4260,4260,4260,4260,0
|
|
20240503,172600,5677635690,4260,4260,4260,4260,0
|
|
20240503,172500,5677635690,4260,4260,4260,4260,0
|
|
20240503,172400,5677635690,4260,4260,4260,4260,0
|
|
20240503,172300,5677635690,4260,4260,4260,4260,0
|
|
20240503,172200,5677635690,4260,4260,4260,4260,0
|
|
20240503,172100,5677635690,4260,4260,4260,4260,0
|
|
20240503,172000,5677635690,4260,4260,4260,4260,0
|
|
20240503,171900,5677635690,4260,4260,4260,4260,0
|
|
20240503,171800,5677635690,4260,4260,4260,4260,0
|
|
20240503,171700,5677635690,4260,4260,4260,4260,0
|
|
20240503,171600,5677635690,4260,4260,4260,4260,0
|
|
20240503,171500,5677635690,4260,4260,4260,4260,0
|
|
20240503,171400,5677635690,4260,4260,4260,4260,0
|
|
20240503,171300,5677635690,4260,4260,4260,4260,0
|
|
20240503,171200,5677635690,4260,4260,4260,4260,0
|
|
20240503,171100,5677635690,4260,4260,4260,4260,0
|
|
20240503,171000,5677635690,4260,4260,4260,4260,0
|
|
20240503,170900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,170800,5677635690,4260,4260,4260,4260,0
|
|
20240503,170700,5677635690,4260,4260,4260,4260,0
|
|
20240503,170600,5677635690,4260,4260,4260,4260,0
|
|
20240503,170500,5677635690,4260,4260,4260,4260,0
|
|
20240503,170400,5677635690,4260,4260,4260,4260,0
|
|
20240503,170300,5677635690,4260,4260,4260,4260,0
|
|
20240503,170200,5677635690,4260,4260,4260,4260,0
|
|
20240503,170100,5677635690,4260,4260,4260,4260,0
|
|
20240503,170000,5677635690,4260,4260,4260,4260,0
|
|
20240503,165900,5677635690,4260,4260,4260,4260,0
|
|
20240503,165800,5677635690,4260,4260,4260,4260,0
|
|
20240503,165700,5677635690,4260,4260,4260,4260,0
|
|
20240503,165600,5677635690,4260,4260,4260,4260,0
|
|
20240503,165500,5677635690,4260,4260,4260,4260,0
|
|
20240503,165400,5677635690,4260,4260,4260,4260,0
|
|
20240503,165300,5677635690,4260,4260,4260,4260,0
|
|
20240503,165200,5677635690,4260,4260,4260,4260,0
|
|
20240503,165100,5677635690,4260,4260,4260,4260,0
|
|
20240503,165000,5677635690,4260,4260,4260,4260,0
|
|
20240503,164900,5677635690,4260,4260,4260,4260,0
|
|
20240503,164800,5677635690,4260,4260,4260,4260,0
|
|
20240503,164700,5677635690,4260,4260,4260,4260,0
|
|
20240503,164600,5677635690,4260,4260,4260,4260,0
|
|
20240503,164500,5677635690,4260,4260,4260,4260,0
|
|
20240503,164400,5677635690,4260,4260,4260,4260,0
|
|
20240503,164300,5677635690,4260,4260,4260,4260,0
|
|
20240503,164200,5677635690,4260,4260,4260,4260,0
|
|
20240503,164100,5677635690,4260,4260,4260,4260,0
|
|
20240503,164000,5677635690,4260,4260,4260,4260,0
|
|
20240503,163900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,163800,5677635690,4260,4260,4260,4260,0
|
|
20240503,163700,5677635690,4260,4260,4260,4260,0
|
|
20240503,163600,5677635690,4260,4260,4260,4260,0
|
|
20240503,163500,5677635690,4260,4260,4260,4260,0
|
|
20240503,163400,5677635690,4260,4260,4260,4260,0
|
|
20240503,163300,5677635690,4260,4260,4260,4260,0
|
|
20240503,163200,5677635690,4260,4260,4260,4260,0
|
|
20240503,163100,5677635690,4260,4260,4260,4260,0
|
|
20240503,163000,5677635690,4260,4260,4260,4260,0
|
|
20240503,162900,5677635690,4260,4260,4260,4260,0
|
|
20240503,162800,5677635690,4260,4260,4260,4260,0
|
|
20240503,162700,5677635690,4260,4260,4260,4260,0
|
|
20240503,162600,5677635690,4260,4260,4260,4260,0
|
|
20240503,162500,5677635690,4260,4260,4260,4260,0
|
|
20240503,162400,5677635690,4260,4260,4260,4260,0
|
|
20240503,162300,5677635690,4260,4260,4260,4260,0
|
|
20240503,162200,5677635690,4260,4260,4260,4260,0
|
|
20240503,162100,5677635690,4260,4260,4260,4260,0
|
|
20240503,162000,5677635690,4260,4260,4260,4260,0
|
|
20240503,161900,5677635690,4260,4260,4260,4260,0
|
|
20240503,161800,5677635690,4260,4260,4260,4260,0
|
|
20240503,161700,5677635690,4260,4260,4260,4260,0
|
|
20240503,161600,5677635690,4260,4260,4260,4260,0
|
|
20240503,161500,5677635690,4260,4260,4260,4260,0
|
|
20240503,161400,5677635690,4260,4260,4260,4260,0
|
|
20240503,161300,5677635690,4260,4260,4260,4260,0
|
|
20240503,161200,5677635690,4260,4260,4260,4260,0
|
|
20240503,161100,5677635690,4260,4260,4260,4260,0
|
|
20240503,161000,5677635690,4260,4260,4260,4260,0
|
|
20240503,160900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,160800,5677635690,4260,4260,4260,4260,0
|
|
20240503,160700,5677635690,4260,4260,4260,4260,0
|
|
20240503,160600,5677635690,4260,4260,4260,4260,0
|
|
20240503,160500,5677635690,4260,4260,4260,4260,0
|
|
20240503,160400,5677635690,4260,4260,4260,4260,0
|
|
20240503,160300,5677635690,4260,4260,4260,4260,0
|
|
20240503,160200,5677635690,4260,4260,4260,4260,0
|
|
20240503,160100,5677635690,4260,4260,4260,4260,0
|
|
20240503,160000,5677635690,4260,4260,4260,4260,0
|
|
20240503,155900,5677635690,4260,4260,4260,4260,0
|
|
20240503,155800,5677635690,4260,4260,4260,4260,0
|
|
20240503,155700,5677635690,4260,4260,4260,4260,0
|
|
20240503,155600,5677635690,4260,4260,4260,4260,0
|
|
20240503,155500,5677635690,4260,4260,4260,4260,0
|
|
20240503,155400,5677635690,4260,4260,4260,4260,0
|
|
20240503,155300,5677635690,4260,4260,4260,4260,0
|
|
20240503,155200,5677635690,4260,4260,4260,4260,0
|
|
20240503,155100,5677635690,4260,4260,4260,4260,0
|
|
20240503,155000,5677635690,4260,4260,4260,4260,0
|
|
20240503,154900,5677635690,4260,4260,4260,4260,0
|
|
20240503,154800,5677635690,4260,4260,4260,4260,0
|
|
20240503,154700,5677635690,4260,4260,4260,4260,0
|
|
20240503,154600,5677635690,4260,4260,4260,4260,0
|
|
20240503,154500,5677635690,4260,4260,4260,4260,0
|
|
20240503,154400,5677635690,4260,4260,4260,4260,0
|
|
20240503,154300,5677635690,4260,4260,4260,4260,0
|
|
20240503,154200,5677635690,4260,4260,4260,4260,0
|
|
20240503,154100,5677635690,4260,4260,4260,4260,0
|
|
20240503,154000,5677635690,4260,4260,4260,4260,0
|
|
20240503,153900,5677635690,4260,4260,4260,4260,17202
|
|
20240503,153800,5677635690,4260,4260,4260,4260,0
|
|
20240503,153700,5677635690,4260,4260,4260,4260,0
|
|
20240503,153600,5677635690,4260,4260,4260,4260,0
|
|
20240503,153500,5677635690,4260,4260,4260,4260,0
|
|
20240503,153400,5677635690,4260,4260,4260,4260,0
|
|
20240503,153300,5677635690,4260,4260,4260,4260,0
|
|
20240503,153200,5677635690,4260,4260,4260,4260,0
|
|
20240503,153100,5677635690,4260,4260,4260,4260,0
|
|
20240503,153000,5677635690,4260,4260,4260,4260,17202
|
|
20240503,152900,5604355170,4245,4245,4245,4245,0
|
|
20240503,152800,5604355170,4245,4245,4245,4245,0
|
|
20240503,152700,5604355170,4245,4245,4245,4245,0
|
|
20240503,152600,5604355170,4245,4245,4245,4245,0
|
|
20240503,152500,5604355170,4245,4245,4245,4245,0
|
|
20240503,152400,5604355170,4245,4245,4245,4245,0
|
|
20240503,152300,5604355170,4245,4245,4245,4245,0
|
|
20240503,152200,5604355170,4245,4245,4245,4245,0
|
|
20240503,152100,5604355170,4245,4245,4245,4245,0
|
|
20240503,152000,5604355170,4245,4245,4245,4245,0
|
|
20240503,151900,5604355170,4245,4265,4270,4245,16268
|
|
20240503,151800,5535048380,4270,4265,4270,4260,3559
|
|
20240503,151700,5519863580,4270,4265,4270,4260,5316
|
|
20240503,151600,5497197515,4265,4270,4270,4265,1908
|
|
20240503,151500,5489053560,4270,4265,4270,4265,2209
|
|
20240503,151400,5479631880,4265,4265,4265,4265,159
|
|
20240503,151300,5478953745,4270,4270,4270,4265,561
|
|
20240503,151200,5476560855,4265,4255,4270,4255,7502
|
|
20240503,151100,5444597100,4260,4265,4265,4260,2670
|
|
20240503,151000,5433218950,4260,4265,4265,4260,2635
|
|
20240503,150900,5421986525,4265,4260,4265,4260,2155
|
|
20240503,150800,5412806170,4260,4265,4265,4260,1662
|
|
20240503,150700,5405725810,4260,4265,4265,4255,448
|
|
20240503,150600,5403819425,4260,4260,4265,4260,3278
|
|
20240503,150500,5389855140,4260,4260,4260,4260,32
|
|
20240503,150400,5389718820,4260,4260,4265,4260,740
|
|
20240503,150300,5386566415,4260,4260,4260,4260,276
|
|
20240503,150200,5385390655,4260,4260,4265,4255,2373
|
|
20240503,150100,5375292370,4265,4265,4265,4260,1111
|
|
20240503,150000,5370554900,4265,4270,4275,4265,921
|
|
20240503,145900,5366620010,4275,4270,4275,4270,209
|
|
20240503,145800,5365727575,4270,4280,4280,4270,2965
|
|
20240503,145700,5353063770,4275,4270,4280,4270,2086
|
|
20240503,145600,5344143495,4265,4275,4280,4265,2516
|
|
20240503,145500,5333389240,4270,4270,4275,4270,1150
|
|
20240503,145400,5328478700,4275,4275,4275,4275,9
|
|
20240503,145300,5328440225,4285,4285,4285,4275,1667
|
|
20240503,145200,5321306675,4285,4285,4290,4285,289
|
|
20240503,145100,5320067015,4290,4295,4295,4280,4489
|
|
20240503,145000,5300811460,4295,4290,4295,4290,196
|
|
20240503,144900,5299969945,4285,4285,4285,4285,57
|
|
20240503,144800,5299725700,4300,4290,4300,4280,1999
|
|
20240503,144700,5291157185,4290,4285,4300,4285,1363
|
|
20240503,144600,5285309050,4300,4265,4300,4260,7878
|
|
20240503,144500,5251584110,4265,4245,4265,4245,15131
|
|
20240503,144400,5187184815,4245,4240,4245,4240,48
|
|
20240503,144300,5186981245,4245,4240,4250,4240,3766
|
|
20240503,144200,5170977855,4240,4250,4250,4240,2244
|
|
20240503,144100,5161460295,4240,4245,4250,4240,725
|
|
20240503,144000,5158381475,4250,4250,4250,4245,1018
|
|
20240503,143900,5154060040,4245,4245,4245,4245,5
|
|
20240503,143800,5154038815,4245,4250,4250,4245,104
|
|
20240503,143700,5153596835,4250,4250,4250,4245,1778
|
|
20240503,143600,5146041085,4250,4250,4255,4250,4991
|
|
20240503,143500,5124804390,4250,4255,4255,4250,846
|
|
20240503,143400,5121208190,4255,4250,4255,4250,1650
|
|
20240503,143300,5114192750,4250,4255,4255,4250,972
|
|
20240503,143200,5110061345,4250,4245,4250,4235,3323
|
|
20240503,143100,5095944980,4235,4240,4250,4235,11338
|
|
20240503,143000,5047843110,4240,4240,4245,4240,1962
|
|
20240503,142900,5039524225,4240,4245,4245,4240,1278
|
|
20240503,142800,5034101970,4240,4240,4240,4240,3586
|
|
20240503,142700,5018897330,4240,4240,4240,4240,211
|
|
20240503,142600,5018002690,4235,4235,4240,4235,802
|
|
20240503,142500,5014604335,4235,4235,4235,4235,399
|
|
20240503,142400,5012914570,4235,4230,4235,4230,2140
|
|
20240503,142300,5003852870,4230,4225,4230,4225,594
|
|
20240503,142200,5001343215,4225,4230,4235,4225,4375
|
|
20240503,142100,4982858825,4230,4230,4230,4225,230
|
|
20240503,142000,4981886075,4225,4230,4230,4225,1237
|
|
20240503,141900,4976654485,4235,4240,4240,4235,584
|
|
20240503,141800,4974181230,4240,4235,4240,4235,296
|
|
20240503,141700,4972927080,4235,4230,4235,4230,6627
|
|
20240503,141600,4944891760,4230,4230,4230,4225,341
|
|
20240503,141500,4943450790,4225,4225,4230,4225,2581
|
|
20240503,141400,4932540405,4230,4235,4235,4225,4059
|
|
20240503,141300,4915386175,4235,4230,4235,4230,2949
|
|
20240503,141200,4902903045,4230,4230,4235,4230,3391
|
|
20240503,141100,4888558745,4235,4230,4235,4230,5
|
|
20240503,141000,4888537580,4230,4235,4235,4230,456
|
|
20240503,140900,4886606935,4230,4225,4230,4225,157
|
|
20240503,140800,4885942975,4235,4230,4235,4230,2554
|
|
20240503,140700,4875137230,4230,4230,4230,4230,150
|
|
20240503,140600,4874502730,4230,4230,4230,4230,21
|
|
20240503,140500,4874413900,4225,4220,4225,4220,320
|
|
20240503,140400,4873063400,4220,4225,4225,4220,3000
|
|
20240503,140300,4860403310,4220,4230,4230,4220,833
|
|
20240503,140200,4856886765,4220,4240,4240,4220,7163
|
|
20240503,140100,4826622155,4240,4240,4250,4240,1202
|
|
20240503,140000,4821515395,4245,4245,4250,4240,627
|
|
20240503,135900,4818856815,4255,4250,4255,4250,132
|
|
20240503,135800,4818295805,4250,4245,4250,4230,1831
|
|
20240503,135700,4810520775,4250,4250,4250,4235,23
|
|
20240503,135600,4810423040,4260,4255,4260,4255,1752
|
|
20240503,135500,4802968275,4230,4255,4260,4225,8400
|
|
20240503,135400,4767290630,4255,4250,4255,4235,3571
|
|
20240503,135300,4752116615,4250,4255,4255,4250,80
|
|
20240503,135200,4751776260,4235,4250,4260,4235,6029
|
|
20240503,135100,4726218905,4245,4255,4255,4245,4045
|
|
20240503,135000,4709012815,4260,4265,4265,4260,2072
|
|
20240503,134900,4700182535,4265,4265,4270,4265,2272
|
|
20240503,134800,4690490665,4265,4265,4270,4255,1747
|
|
20240503,134700,4683045700,4255,4255,4265,4255,5963
|
|
20240503,134600,4657654115,4250,4240,4250,4225,6377
|
|
20240503,134500,4630603345,4235,4215,4235,4215,13467
|
|
20240503,134400,4573694515,4215,4215,4220,4210,1467
|
|
20240503,134300,4567513030,4210,4220,4220,4205,3818
|
|
20240503,134200,4551442085,4215,4215,4220,4215,1524
|
|
20240503,134100,4545016560,4220,4220,4220,4215,1642
|
|
20240503,134000,4538087375,4220,4220,4220,4220,1487
|
|
20240503,133900,4531812235,4220,4220,4220,4220,1218
|
|
20240503,133800,4526672275,4220,4220,4220,4220,3401
|
|
20240503,133700,4512320055,4220,4215,4220,4215,3087
|
|
20240503,133600,4499308240,4215,4215,4215,4215,1221
|
|
20240503,133500,4494161725,4215,4210,4215,4210,276
|
|
20240503,133400,4492998985,4215,4210,4215,4210,663
|
|
20240503,133300,4490204940,4215,4210,4215,4205,5297
|
|
20240503,133200,4467903670,4210,4205,4210,4205,326
|
|
20240503,133100,4466531840,4205,4200,4220,4200,16267
|
|
20240503,133000,4398020295,4200,4200,4200,4195,986
|
|
20240503,132900,4393879695,4200,4210,4210,4200,7095
|
|
20240503,132800,4364043235,4210,4210,4210,4205,921
|
|
20240503,132700,4360168475,4210,4205,4210,4205,2353
|
|
20240503,132600,4350268495,4205,4190,4205,4190,3392
|
|
20240503,132500,4336042095,4190,4185,4190,4185,7114
|
|
20240503,132400,4306267785,4185,4190,4190,4180,6716
|
|
20240503,132300,4278160625,4190,4215,4215,4175,59431
|
|
20240503,132200,4028734895,4215,4220,4220,4215,2448
|
|
20240503,132100,4018416425,4220,4220,4220,4210,3591
|
|
20240503,132000,4003271880,4215,4225,4230,4215,6753
|
|
20240503,131900,3974775640,4225,4215,4230,4210,5606
|
|
20240503,131800,3951129830,4215,4215,4215,4210,3242
|
|
20240503,131700,3937466105,4215,4220,4220,4210,7299
|
|
20240503,131600,3906704695,4220,4220,4230,4215,10700
|
|
20240503,131500,3861587585,4220,4230,4235,4220,5626
|
|
20240503,131400,3837812910,4230,4230,4230,4225,939
|
|
20240503,131300,3833843485,4230,4225,4235,4220,759
|
|
20240503,131200,3830637660,4220,4225,4225,4220,6547
|
|
20240503,131100,3802983085,4225,4230,4230,4215,8359
|
|
20240503,131000,3767708065,4235,4235,4235,4225,2320
|
|
20240503,130900,3757901490,4240,4225,4240,4225,1318
|
|
20240503,130800,3752327010,4230,4235,4235,4230,1140
|
|
20240503,130700,3747499665,4235,4240,4240,4235,770
|
|
20240503,130600,3744235820,4240,4240,4240,4240,324
|
|
20240503,130500,3742862060,4245,4225,4245,4225,2484
|
|
20240503,130400,3732367125,4230,4240,4245,4230,1609
|
|
20240503,130300,3725556650,4230,4240,4240,4230,627
|
|
20240503,130200,3722903190,4240,4235,4245,4230,1494
|
|
20240503,130100,3716575150,4235,4230,4235,4230,4457
|
|
20240503,130000,3697715685,4230,4230,4230,4225,204
|
|
20240503,125900,3696852805,4235,4225,4235,4220,2344
|
|
20240503,125800,3686959715,4220,4220,4240,4220,5388
|
|
20240503,125700,3664199960,4220,4225,4230,4220,3643
|
|
20240503,125600,3648820015,4225,4230,4230,4220,5790
|
|
20240503,125500,3624355985,4240,4235,4240,4225,1844
|
|
20240503,125400,3616543450,4245,4245,4250,4225,6339
|
|
20240503,125300,3589625320,4245,4220,4245,4220,2005
|
|
20240503,125200,3581137075,4235,4240,4245,4215,5401
|
|
20240503,125100,3558332280,4235,4220,4235,4215,2130
|
|
20240503,125000,3549345615,4220,4235,4245,4220,3748
|
|
20240503,124900,3533491935,4240,4235,4240,4220,3224
|
|
20240503,124800,3519856880,4235,4230,4235,4210,10402
|
|
20240503,124700,3476006905,4230,4225,4230,4210,477
|
|
20240503,124600,3473995355,4225,4240,4255,4205,17604
|
|
20240503,124500,3399485325,4240,4235,4245,4230,10623
|
|
20240503,124400,3354484610,4235,4230,4240,4230,5025
|
|
20240503,124300,3333203140,4230,4255,4255,4200,29330
|
|
20240503,124200,3209709555,4255,4245,4260,4235,5118
|
|
20240503,124100,3187945680,4255,4255,4265,4200,60362
|
|
20240503,124000,2933545255,4255,4280,4280,4200,59022
|
|
20240503,123900,2684273695,4280,4300,4300,4250,27387
|
|
20240503,123800,2567559950,4300,4305,4310,4300,41
|
|
20240503,123700,2567383510,4310,4310,4315,4275,6453
|
|
20240503,123600,2539732390,4310,4320,4320,4285,286
|
|
20240503,123500,2538498745,4320,4295,4320,4280,581
|
|
20240503,123400,2535997895,4300,4300,4305,4295,2811
|
|
20240503,123300,2523910680,4305,4320,4320,4305,40
|
|
20240503,123200,2523738295,4320,4335,4335,4275,10156
|
|
20240503,123100,2480195970,4335,4340,4340,4300,10084
|
|
20240503,123000,2436804565,4350,4345,4350,4290,29736
|
|
20240503,122900,2308716330,4340,4345,4345,4320,596
|
|
20240503,122800,2306127190,4305,4360,4360,4305,8579
|
|
20240503,122700,2269038510,4360,4360,4360,4360,27
|
|
20240503,122600,2268920790,4360,4360,4360,4360,5
|
|
20240503,122500,2268898990,4350,4350,4350,4350,1258
|
|
20240503,122400,2263426690,4350,4360,4360,4350,290
|
|
20240503,122300,2262165140,4350,4360,4360,4350,330
|
|
20240503,122200,2260727585,4360,4360,4360,4360,0
|
|
20240503,122100,2260727585,4360,4360,4360,4360,138
|
|
20240503,122000,2260125905,4365,4365,4365,4365,510
|
|
20240503,121900,2257899755,4365,4365,4365,4365,400
|
|
20240503,121800,2256153755,4365,4365,4365,4365,245
|
|
20240503,121700,2255084330,4370,4370,4370,4365,581
|
|
20240503,121600,2252547070,4370,4375,4375,4370,443
|
|
20240503,121500,2250610160,4375,4375,4375,4370,2024
|
|
20240503,121400,2241757460,4375,4380,4380,4375,815
|
|
20240503,121300,2238189735,4380,4375,4380,4375,2272
|
|
20240503,121200,2228246725,4375,4385,4385,4375,734
|
|
20240503,121100,2225035160,4390,4390,4395,4385,152
|
|
20240503,121000,2224367270,4385,4385,4385,4380,297
|
|
20240503,120900,2223064980,4375,4370,4375,4370,270
|
|
20240503,120800,2221884760,4370,4370,4370,4370,20
|
|
20240503,120700,2221797360,4370,4370,4370,4370,0
|
|
20240503,120600,2221797360,4370,4375,4375,4370,53
|
|
20240503,120500,2221565605,4365,4365,4365,4365,0
|
|
20240503,120400,2221565605,4365,4365,4365,4365,0
|
|
20240503,120300,2221565605,4365,4365,4365,4365,0
|
|
20240503,120200,2221565605,4365,4365,4365,4365,50
|
|
20240503,120100,2221347355,4365,4380,4380,4365,2627
|
|
20240503,120000,2209854840,4380,4380,4380,4380,1
|
|
20240503,115900,2209850460,4370,4370,4370,4370,9
|
|
20240503,115800,2209811130,4375,4385,4385,4375,2025
|
|
20240503,115700,2200941495,4400,4400,4400,4400,0
|
|
20240503,115600,2200941495,4400,4380,4400,4380,886
|
|
20240503,115500,2197046285,4380,4380,4380,4380,309
|
|
20240503,115400,2195692865,4385,4395,4400,4385,408
|
|
20240503,115300,2193901290,4400,4380,4400,4380,1037
|
|
20240503,115200,2189354025,4385,4400,4400,4385,635
|
|
20240503,115100,2186566105,4400,4405,4410,4400,4462
|
|
20240503,115000,2166894425,4405,4400,4410,4400,1321
|
|
20240503,114900,2161078365,4395,4380,4400,4380,9703
|
|
20240503,114800,2118528445,4380,4380,4380,4375,1701
|
|
20240503,114700,2111085035,4380,4360,4380,4355,7152
|
|
20240503,114600,2079853875,4360,4355,4360,4350,2572
|
|
20240503,114500,2068662105,4355,4360,4360,4355,191
|
|
20240503,114400,2067829845,4360,4360,4360,4355,436
|
|
20240503,114300,2065929635,4360,4355,4360,4355,2366
|
|
20240503,114200,2055625455,4355,4355,4355,4350,419
|
|
20240503,114100,2053800790,4355,4355,4355,4350,338
|
|
20240503,114000,2052329085,4350,4350,4350,4350,193
|
|
20240503,113900,2051489535,4345,4350,4355,4345,3064
|
|
20240503,113800,2038162850,4350,4350,4350,4345,821
|
|
20240503,113700,2034591545,4345,4345,4350,4340,1068
|
|
20240503,113600,2029951320,4345,4340,4345,4340,1078
|
|
20240503,113500,2025272225,4340,4335,4340,4330,1910
|
|
20240503,113400,2016995525,4330,4330,4330,4325,1714
|
|
20240503,113300,2009573950,4330,4325,4330,4325,130
|
|
20240503,113200,2009011115,4320,4315,4320,4315,4779
|
|
20240503,113100,1988366160,4310,4300,4315,4300,4731
|
|
20240503,113000,1968001920,4305,4305,4305,4300,3548
|
|
20240503,112900,1952744325,4305,4315,4315,4305,2380
|
|
20240503,112800,1942497770,4315,4315,4315,4310,142
|
|
20240503,112700,1941885315,4310,4310,4315,4310,3541
|
|
20240503,112600,1926623505,4310,4325,4325,4310,1138
|
|
20240503,112500,1921704510,4325,4325,4325,4325,243
|
|
20240503,112400,1920653535,4325,4330,4330,4325,480
|
|
20240503,112300,1918576935,4325,4330,4335,4325,668
|
|
20240503,112200,1915685485,4335,4335,4335,4330,543
|
|
20240503,112100,1913331625,4330,4330,4335,4330,64
|
|
20240503,112000,1913054250,4330,4310,4335,4310,1187
|
|
20240503,111900,1907934490,4330,4330,4335,4330,738
|
|
20240503,111800,1904738935,4330,4320,4335,4310,1832
|
|
20240503,111700,1896833290,4335,4325,4335,4325,15690
|
|
20240503,111600,1828894385,4330,4330,4335,4330,279
|
|
20240503,111500,1827685815,4330,4330,4330,4330,1400
|
|
20240503,111400,1821623815,4330,4320,4330,4320,1630
|
|
20240503,111300,1814579715,4330,4330,4330,4320,870
|
|
20240503,111200,1810818465,4330,4325,4330,4325,24
|
|
20240503,111100,1810714565,4330,4325,4330,4325,2
|
|
20240503,111000,1810705910,4320,4330,4330,4320,580
|
|
20240503,110900,1808200160,4340,4340,4345,4335,1118
|
|
20240503,110800,1803348050,4340,4325,4340,4325,3026
|
|
20240503,110700,1790229495,4325,4320,4325,4320,826
|
|
20240503,110600,1786657090,4315,4310,4320,4310,1756
|
|
20240503,110500,1779077410,4310,4310,4310,4310,1202
|
|
20240503,110400,1773896790,4310,4315,4315,4310,710
|
|
20240503,110300,1770834330,4315,4315,4315,4315,39
|
|
20240503,110200,1770666045,4315,4315,4315,4315,0
|
|
20240503,110100,1770666045,4315,4325,4325,4310,2022
|
|
20240503,110000,1761937155,4330,4320,4330,4320,2482
|
|
20240503,105900,1751214825,4320,4325,4335,4320,3549
|
|
20240503,105800,1735877005,4325,4330,4330,4325,1178
|
|
20240503,105700,1730782105,4320,4330,4330,4320,115
|
|
20240503,105600,1730285100,4335,4350,4350,4335,111
|
|
20240503,105500,1729802415,4350,4335,4350,4330,3224
|
|
20240503,105400,1715795725,4340,4340,4340,4340,524
|
|
20240503,105300,1713521565,4340,4340,4340,4340,1581
|
|
20240503,105200,1706660025,4340,4335,4340,4335,411
|
|
20240503,105100,1704876340,4335,4310,4335,4310,2611
|
|
20240503,105000,1693568950,4300,4305,4305,4300,1000
|
|
20240503,104900,1689268925,4300,4315,4315,4300,2500
|
|
20240503,104800,1678516045,4310,4335,4335,4310,956
|
|
20240503,104700,1674386935,4335,4335,4335,4330,119
|
|
20240503,104600,1673871075,4335,4325,4335,4305,3275
|
|
20240503,104500,1659716785,4310,4310,4310,4310,6
|
|
20240503,104400,1659690925,4300,4305,4310,4300,1500
|
|
20240503,104300,1653235345,4325,4325,4325,4300,3304
|
|
20240503,104200,1638963365,4300,4300,4305,4300,7205
|
|
20240503,104100,1607981345,4305,4310,4310,4305,3475
|
|
20240503,104000,1593018725,4310,4325,4340,4310,9139
|
|
20240503,103900,1553491615,4310,4355,4360,4200,52612
|
|
20240503,103800,1327056470,4355,4360,4360,4355,4679
|
|
20240503,103700,1306661030,4360,4370,4370,4360,2449
|
|
20240503,103600,1295970695,4370,4370,4370,4365,2138
|
|
20240503,103500,1286633185,4370,4370,4370,4370,1753
|
|
20240503,103400,1278972575,4370,4370,4380,4370,461
|
|
20240503,103300,1276957295,4365,4365,4365,4365,1081
|
|
20240503,103200,1272238730,4370,4385,4385,4370,2640
|
|
20240503,103100,1260695740,4370,4375,4375,4370,5429
|
|
20240503,103000,1236943915,4375,4380,4380,4375,1534
|
|
20240503,102900,1230225430,4385,4380,4385,4380,4266
|
|
20240503,102800,1211540330,4385,4385,4385,4380,161
|
|
20240503,102700,1210834405,4385,4385,4385,4385,3202
|
|
20240503,102600,1196793635,4390,4390,4390,4390,0
|
|
20240503,102500,1196793635,4390,4390,4390,4390,1807
|
|
20240503,102400,1188860905,4390,4400,4400,4390,157
|
|
20240503,102300,1188171665,4400,4395,4400,4395,362
|
|
20240503,102200,1186579365,4400,4400,4400,4400,1432
|
|
20240503,102100,1180278565,4400,4395,4400,4395,1227
|
|
20240503,102000,1174885580,4395,4390,4395,4390,437
|
|
20240503,101900,1172966665,4390,4395,4395,4390,333
|
|
20240503,101800,1171503245,4395,4400,4400,4390,1004
|
|
20240503,101700,1167091240,4395,4400,4400,4395,95
|
|
20240503,101600,1166673465,4405,4400,4405,4395,1311
|
|
20240503,101500,1160910430,4400,4410,4410,4400,1559
|
|
20240503,101400,1154047435,4405,4405,4405,4405,105
|
|
20240503,101300,1153584910,4410,4410,4415,4400,271
|
|
20240503,101200,1152389745,4395,4405,4410,4395,2751
|
|
20240503,101100,1140274055,4405,4405,4405,4405,1
|
|
20240503,101000,1140269650,4400,4400,4400,4400,50
|
|
20240503,100900,1140049650,4390,4405,4405,4390,3468
|
|
20240503,100800,1124800190,4405,4410,4410,4405,39
|
|
20240503,100700,1124628280,4410,4410,4410,4410,28
|
|
20240503,100600,1124504800,4410,4415,4415,4405,51
|
|
20240503,100500,1124279890,4400,4410,4415,4400,3074
|
|
20240503,100400,1110739105,4415,4415,4415,4415,41
|
|
20240503,100300,1110558090,4420,4415,4420,4415,188
|
|
20240503,100200,1109727930,4415,4415,4415,4410,128
|
|
20240503,100100,1109163150,4415,4415,4415,4415,4
|
|
20240503,100000,1109145490,4420,4415,4420,4415,6
|
|
20240503,095900,1109118975,4415,4420,4420,4415,63
|
|
20240503,095800,1108840820,4415,4415,4415,4415,554
|
|
20240503,095700,1106394910,4410,4420,4420,4410,1416
|
|
20240503,095600,1100136780,4420,4415,4420,4410,1878
|
|
20240503,095500,1091847780,4410,4420,4420,4410,2833
|
|
20240503,095400,1079331095,4415,4420,4420,4410,654
|
|
20240503,095300,1076444345,4420,4420,4425,4420,4406
|
|
20240503,095200,1056959775,4420,4420,4425,4420,107
|
|
20240503,095100,1056486335,4420,4430,4430,4420,2107
|
|
20240503,095000,1047159375,4430,4430,4430,4430,438
|
|
20240503,094900,1045219035,4425,4425,4425,4425,229
|
|
20240503,094800,1044205710,4425,4420,4425,4420,275
|
|
20240503,094700,1042989955,4420,4410,4420,4410,171
|
|
20240503,094600,1042235635,4415,4410,4415,4410,1128
|
|
20240503,094500,1037256015,4415,4410,4415,4410,28
|
|
20240503,094400,1037132530,4410,4415,4425,4410,4561
|
|
20240503,094300,1016971260,4415,4400,4420,4400,1718
|
|
20240503,094200,1009380020,4420,4425,4425,4395,3521
|
|
20240503,094100,993868445,4425,4420,4430,4415,263
|
|
20240503,094000,992704665,4430,4440,4440,4415,1765
|
|
20240503,093900,984904535,4430,4440,4445,4430,2866
|
|
20240503,093800,972186970,4440,4415,4440,4415,7147
|
|
20240503,093700,940571770,4420,4420,4420,4415,132
|
|
20240503,093600,939988335,4420,4400,4420,4400,13427
|
|
20240503,093500,880837775,4400,4400,4400,4395,854
|
|
20240503,093400,877082875,4400,4405,4405,4400,524
|
|
20240503,093300,874777205,4400,4410,4410,4395,3908
|
|
20240503,093200,857572535,4410,4415,4415,4410,625
|
|
20240503,093100,854815990,4415,4420,4420,4410,386
|
|
20240503,093000,853110905,4415,4390,4415,4390,14816
|
|
20240503,092900,787832895,4395,4390,4395,4390,977
|
|
20240503,092800,783543395,4390,4380,4390,4375,4181
|
|
20240503,092700,765217320,4380,4380,4380,4375,2522
|
|
20240503,092600,754182440,4390,4405,4405,4380,3793
|
|
20240503,092500,737546930,4400,4410,4415,4400,4196
|
|
20240503,092400,719049900,4410,4405,4410,4400,482
|
|
20240503,092300,716927290,4410,4390,4410,4390,2902
|
|
20240503,092200,704174810,4390,4395,4410,4390,2607
|
|
20240503,092100,692688270,4395,4400,4405,4385,6504
|
|
20240503,092000,664083785,4395,4400,4430,4375,19189
|
|
20240503,091900,579572350,4385,4410,4410,4385,3926
|
|
20240503,091800,562300865,4410,4395,4410,4380,19048
|
|
20240503,091700,478784845,4380,4410,4410,4375,19786
|
|
20240503,091600,391972395,4400,4400,4410,4400,5107
|
|
20240503,091500,369465515,4400,4405,4410,4400,12198
|
|
20240503,091400,315782020,4410,4420,4425,4410,5193
|
|
20240503,091300,292848035,4420,4425,4425,4415,6871
|
|
20240503,091200,262470020,4430,4430,4445,4430,2853
|
|
20240503,091100,249816200,4430,4435,4440,4430,5717
|
|
20240503,091000,224454845,4435,4440,4440,4430,1874
|
|
20240503,090900,216137710,4435,4435,4440,4435,3705
|
|
20240503,090800,199705865,4435,4430,4435,4430,1321
|
|
20240503,090700,193853390,4425,4435,4435,4425,747
|
|
20240503,090600,190544585,4440,4410,4440,4410,5951
|
|
20240503,090500,164226375,4410,4425,4425,4405,9107
|
|
20240503,090400,124048635,4425,4430,4430,4425,1650
|
|
20240503,090300,116744635,4425,4425,4430,4425,1102
|
|
20240503,090200,111865985,4425,4465,4465,4425,1947
|
|
20240503,090100,103202025,4470,4410,4470,4410,11715
|
|
20240503,090000,51057315,4410,4465,4470,4405,11513
|