682 lines
33 KiB
CSV
682 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,201800,1184198915,3855,3855,3855,3855,0
|
|
20240503,201700,1184198915,3855,3855,3855,3855,0
|
|
20240503,201600,1184198915,3855,3855,3855,3855,0
|
|
20240503,201500,1184198915,3855,3855,3855,3855,0
|
|
20240503,201400,1184198915,3855,3855,3855,3855,0
|
|
20240503,201300,1184198915,3855,3855,3855,3855,0
|
|
20240503,201200,1184198915,3855,3855,3855,3855,0
|
|
20240503,201100,1184198915,3855,3855,3855,3855,0
|
|
20240503,201000,1184198915,3855,3855,3855,3855,0
|
|
20240503,200900,1184198915,3855,3855,3855,3855,0
|
|
20240503,200800,1184198915,3855,3855,3855,3855,0
|
|
20240503,200700,1184198915,3855,3855,3855,3855,0
|
|
20240503,200600,1184198915,3855,3855,3855,3855,0
|
|
20240503,200500,1184198915,3855,3855,3855,3855,0
|
|
20240503,200400,1184198915,3855,3855,3855,3855,0
|
|
20240503,200300,1184198915,3855,3855,3855,3855,0
|
|
20240503,200200,1184198915,3855,3855,3855,3855,0
|
|
20240503,200100,1184198915,3855,3855,3855,3855,0
|
|
20240503,200000,1184198915,3855,3855,3855,3855,0
|
|
20240503,195900,1184198915,3855,3855,3855,3855,0
|
|
20240503,195800,1184198915,3855,3855,3855,3855,0
|
|
20240503,195700,1184198915,3855,3855,3855,3855,0
|
|
20240503,195600,1184198915,3855,3855,3855,3855,0
|
|
20240503,195500,1184198915,3855,3855,3855,3855,0
|
|
20240503,195400,1184198915,3855,3855,3855,3855,0
|
|
20240503,195300,1184198915,3855,3855,3855,3855,0
|
|
20240503,195200,1184198915,3855,3855,3855,3855,0
|
|
20240503,195100,1184198915,3855,3855,3855,3855,0
|
|
20240503,195000,1184198915,3855,3855,3855,3855,0
|
|
20240503,194900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,194800,1184198915,3855,3855,3855,3855,0
|
|
20240503,194700,1184198915,3855,3855,3855,3855,0
|
|
20240503,194600,1184198915,3855,3855,3855,3855,0
|
|
20240503,194500,1184198915,3855,3855,3855,3855,0
|
|
20240503,194400,1184198915,3855,3855,3855,3855,0
|
|
20240503,194300,1184198915,3855,3855,3855,3855,0
|
|
20240503,194200,1184198915,3855,3855,3855,3855,0
|
|
20240503,194100,1184198915,3855,3855,3855,3855,0
|
|
20240503,194000,1184198915,3855,3855,3855,3855,0
|
|
20240503,193900,1184198915,3855,3855,3855,3855,0
|
|
20240503,193800,1184198915,3855,3855,3855,3855,0
|
|
20240503,193700,1184198915,3855,3855,3855,3855,0
|
|
20240503,193600,1184198915,3855,3855,3855,3855,0
|
|
20240503,193500,1184198915,3855,3855,3855,3855,0
|
|
20240503,193400,1184198915,3855,3855,3855,3855,0
|
|
20240503,193300,1184198915,3855,3855,3855,3855,0
|
|
20240503,193200,1184198915,3855,3855,3855,3855,0
|
|
20240503,193100,1184198915,3855,3855,3855,3855,0
|
|
20240503,193000,1184198915,3855,3855,3855,3855,0
|
|
20240503,192900,1184198915,3855,3855,3855,3855,0
|
|
20240503,192800,1184198915,3855,3855,3855,3855,0
|
|
20240503,192700,1184198915,3855,3855,3855,3855,0
|
|
20240503,192600,1184198915,3855,3855,3855,3855,0
|
|
20240503,192500,1184198915,3855,3855,3855,3855,0
|
|
20240503,192400,1184198915,3855,3855,3855,3855,0
|
|
20240503,192300,1184198915,3855,3855,3855,3855,0
|
|
20240503,192200,1184198915,3855,3855,3855,3855,0
|
|
20240503,192100,1184198915,3855,3855,3855,3855,0
|
|
20240503,192000,1184198915,3855,3855,3855,3855,0
|
|
20240503,191900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,191800,1184198915,3855,3855,3855,3855,0
|
|
20240503,191700,1184198915,3855,3855,3855,3855,0
|
|
20240503,191600,1184198915,3855,3855,3855,3855,0
|
|
20240503,191500,1184198915,3855,3855,3855,3855,0
|
|
20240503,191400,1184198915,3855,3855,3855,3855,0
|
|
20240503,191300,1184198915,3855,3855,3855,3855,0
|
|
20240503,191200,1184198915,3855,3855,3855,3855,0
|
|
20240503,191100,1184198915,3855,3855,3855,3855,0
|
|
20240503,191000,1184198915,3855,3855,3855,3855,0
|
|
20240503,190900,1184198915,3855,3855,3855,3855,0
|
|
20240503,190800,1184198915,3855,3855,3855,3855,0
|
|
20240503,190700,1184198915,3855,3855,3855,3855,0
|
|
20240503,190600,1184198915,3855,3855,3855,3855,0
|
|
20240503,190500,1184198915,3855,3855,3855,3855,0
|
|
20240503,190400,1184198915,3855,3855,3855,3855,0
|
|
20240503,190300,1184198915,3855,3855,3855,3855,0
|
|
20240503,190200,1184198915,3855,3855,3855,3855,0
|
|
20240503,190100,1184198915,3855,3855,3855,3855,0
|
|
20240503,190000,1184198915,3855,3855,3855,3855,0
|
|
20240503,185900,1184198915,3855,3855,3855,3855,0
|
|
20240503,185800,1184198915,3855,3855,3855,3855,0
|
|
20240503,185700,1184198915,3855,3855,3855,3855,0
|
|
20240503,185600,1184198915,3855,3855,3855,3855,0
|
|
20240503,185500,1184198915,3855,3855,3855,3855,0
|
|
20240503,185400,1184198915,3855,3855,3855,3855,0
|
|
20240503,185300,1184198915,3855,3855,3855,3855,0
|
|
20240503,185200,1184198915,3855,3855,3855,3855,0
|
|
20240503,185100,1184198915,3855,3855,3855,3855,0
|
|
20240503,185000,1184198915,3855,3855,3855,3855,0
|
|
20240503,184900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,184800,1184198915,3855,3855,3855,3855,0
|
|
20240503,184700,1184198915,3855,3855,3855,3855,0
|
|
20240503,184600,1184198915,3855,3855,3855,3855,0
|
|
20240503,184500,1184198915,3855,3855,3855,3855,0
|
|
20240503,184400,1184198915,3855,3855,3855,3855,0
|
|
20240503,184300,1184198915,3855,3855,3855,3855,0
|
|
20240503,184200,1184198915,3855,3855,3855,3855,0
|
|
20240503,184100,1184198915,3855,3855,3855,3855,0
|
|
20240503,184000,1184198915,3855,3855,3855,3855,0
|
|
20240503,183900,1184198915,3855,3855,3855,3855,0
|
|
20240503,183800,1184198915,3855,3855,3855,3855,0
|
|
20240503,183700,1184198915,3855,3855,3855,3855,0
|
|
20240503,183600,1184198915,3855,3855,3855,3855,0
|
|
20240503,183500,1184198915,3855,3855,3855,3855,0
|
|
20240503,183400,1184198915,3855,3855,3855,3855,0
|
|
20240503,183300,1184198915,3855,3855,3855,3855,0
|
|
20240503,183200,1184198915,3855,3855,3855,3855,0
|
|
20240503,183100,1184198915,3855,3855,3855,3855,0
|
|
20240503,183000,1184198915,3855,3855,3855,3855,0
|
|
20240503,182900,1184198915,3855,3855,3855,3855,0
|
|
20240503,182800,1184198915,3855,3855,3855,3855,0
|
|
20240503,182700,1184198915,3855,3855,3855,3855,0
|
|
20240503,182600,1184198915,3855,3855,3855,3855,0
|
|
20240503,182500,1184198915,3855,3855,3855,3855,0
|
|
20240503,182400,1184198915,3855,3855,3855,3855,0
|
|
20240503,182300,1184198915,3855,3855,3855,3855,0
|
|
20240503,182200,1184198915,3855,3855,3855,3855,0
|
|
20240503,182100,1184198915,3855,3855,3855,3855,0
|
|
20240503,182000,1184198915,3855,3855,3855,3855,0
|
|
20240503,181900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,181800,1184198915,3855,3855,3855,3855,0
|
|
20240503,181700,1184198915,3855,3855,3855,3855,0
|
|
20240503,181600,1184198915,3855,3855,3855,3855,0
|
|
20240503,181500,1184198915,3855,3855,3855,3855,0
|
|
20240503,181400,1184198915,3855,3855,3855,3855,0
|
|
20240503,181300,1184198915,3855,3855,3855,3855,0
|
|
20240503,181200,1184198915,3855,3855,3855,3855,0
|
|
20240503,181100,1184198915,3855,3855,3855,3855,0
|
|
20240503,181000,1184198915,3855,3855,3855,3855,0
|
|
20240503,180900,1184198915,3855,3855,3855,3855,0
|
|
20240503,180800,1184198915,3855,3855,3855,3855,0
|
|
20240503,180700,1184198915,3855,3855,3855,3855,0
|
|
20240503,180600,1184198915,3855,3855,3855,3855,0
|
|
20240503,180500,1184198915,3855,3855,3855,3855,0
|
|
20240503,180400,1184198915,3855,3855,3855,3855,0
|
|
20240503,180300,1184198915,3855,3855,3855,3855,0
|
|
20240503,180200,1184198915,3855,3855,3855,3855,0
|
|
20240503,180100,1184198915,3855,3855,3855,3855,0
|
|
20240503,180000,1184198915,3855,3855,3855,3855,0
|
|
20240503,175900,1184198915,3855,3855,3855,3855,0
|
|
20240503,175800,1184198915,3855,3855,3855,3855,0
|
|
20240503,175700,1184198915,3855,3855,3855,3855,0
|
|
20240503,175600,1184198915,3855,3855,3855,3855,0
|
|
20240503,175500,1184198915,3855,3855,3855,3855,0
|
|
20240503,175400,1184198915,3855,3855,3855,3855,0
|
|
20240503,175300,1184198915,3855,3855,3855,3855,0
|
|
20240503,175200,1184198915,3855,3855,3855,3855,0
|
|
20240503,175100,1184198915,3855,3855,3855,3855,0
|
|
20240503,175000,1184198915,3855,3855,3855,3855,0
|
|
20240503,174900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,174800,1184198915,3855,3855,3855,3855,0
|
|
20240503,174700,1184198915,3855,3855,3855,3855,0
|
|
20240503,174600,1184198915,3855,3855,3855,3855,0
|
|
20240503,174500,1184198915,3855,3855,3855,3855,0
|
|
20240503,174400,1184198915,3855,3855,3855,3855,0
|
|
20240503,174300,1184198915,3855,3855,3855,3855,0
|
|
20240503,174200,1184198915,3855,3855,3855,3855,0
|
|
20240503,174100,1184198915,3855,3855,3855,3855,0
|
|
20240503,174000,1184198915,3855,3855,3855,3855,0
|
|
20240503,173900,1184198915,3855,3855,3855,3855,0
|
|
20240503,173800,1184198915,3855,3855,3855,3855,0
|
|
20240503,173700,1184198915,3855,3855,3855,3855,0
|
|
20240503,173600,1184198915,3855,3855,3855,3855,0
|
|
20240503,173500,1184198915,3855,3855,3855,3855,0
|
|
20240503,173400,1184198915,3855,3855,3855,3855,0
|
|
20240503,173300,1184198915,3855,3855,3855,3855,0
|
|
20240503,173200,1184198915,3855,3855,3855,3855,0
|
|
20240503,173100,1184198915,3855,3855,3855,3855,0
|
|
20240503,173000,1184198915,3855,3855,3855,3855,0
|
|
20240503,172900,1184198915,3855,3855,3855,3855,0
|
|
20240503,172800,1184198915,3855,3855,3855,3855,0
|
|
20240503,172700,1184198915,3855,3855,3855,3855,0
|
|
20240503,172600,1184198915,3855,3855,3855,3855,0
|
|
20240503,172500,1184198915,3855,3855,3855,3855,0
|
|
20240503,172400,1184198915,3855,3855,3855,3855,0
|
|
20240503,172300,1184198915,3855,3855,3855,3855,0
|
|
20240503,172200,1184198915,3855,3855,3855,3855,0
|
|
20240503,172100,1184198915,3855,3855,3855,3855,0
|
|
20240503,172000,1184198915,3855,3855,3855,3855,0
|
|
20240503,171900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,171800,1184198915,3855,3855,3855,3855,0
|
|
20240503,171700,1184198915,3855,3855,3855,3855,0
|
|
20240503,171600,1184198915,3855,3855,3855,3855,0
|
|
20240503,171500,1184198915,3855,3855,3855,3855,0
|
|
20240503,171400,1184198915,3855,3855,3855,3855,0
|
|
20240503,171300,1184198915,3855,3855,3855,3855,0
|
|
20240503,171200,1184198915,3855,3855,3855,3855,0
|
|
20240503,171100,1184198915,3855,3855,3855,3855,0
|
|
20240503,171000,1184198915,3855,3855,3855,3855,0
|
|
20240503,170900,1184198915,3855,3855,3855,3855,0
|
|
20240503,170800,1184198915,3855,3855,3855,3855,0
|
|
20240503,170700,1184198915,3855,3855,3855,3855,0
|
|
20240503,170600,1184198915,3855,3855,3855,3855,0
|
|
20240503,170500,1184198915,3855,3855,3855,3855,0
|
|
20240503,170400,1184198915,3855,3855,3855,3855,0
|
|
20240503,170300,1184198915,3855,3855,3855,3855,0
|
|
20240503,170200,1184198915,3855,3855,3855,3855,0
|
|
20240503,170100,1184198915,3855,3855,3855,3855,0
|
|
20240503,170000,1184198915,3855,3855,3855,3855,0
|
|
20240503,165900,1184198915,3855,3855,3855,3855,0
|
|
20240503,165800,1184198915,3855,3855,3855,3855,0
|
|
20240503,165700,1184198915,3855,3855,3855,3855,0
|
|
20240503,165600,1184198915,3855,3855,3855,3855,0
|
|
20240503,165500,1184198915,3855,3855,3855,3855,0
|
|
20240503,165400,1184198915,3855,3855,3855,3855,0
|
|
20240503,165300,1184198915,3855,3855,3855,3855,0
|
|
20240503,165200,1184198915,3855,3855,3855,3855,0
|
|
20240503,165100,1184198915,3855,3855,3855,3855,0
|
|
20240503,165000,1184198915,3855,3855,3855,3855,0
|
|
20240503,164900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,164800,1184198915,3855,3855,3855,3855,0
|
|
20240503,164700,1184198915,3855,3855,3855,3855,0
|
|
20240503,164600,1184198915,3855,3855,3855,3855,0
|
|
20240503,164500,1184198915,3855,3855,3855,3855,0
|
|
20240503,164400,1184198915,3855,3855,3855,3855,0
|
|
20240503,164300,1184198915,3855,3855,3855,3855,0
|
|
20240503,164200,1184198915,3855,3855,3855,3855,0
|
|
20240503,164100,1184198915,3855,3855,3855,3855,0
|
|
20240503,164000,1184198915,3855,3855,3855,3855,0
|
|
20240503,163900,1184198915,3855,3855,3855,3855,0
|
|
20240503,163800,1184198915,3855,3855,3855,3855,0
|
|
20240503,163700,1184198915,3855,3855,3855,3855,0
|
|
20240503,163600,1184198915,3855,3855,3855,3855,0
|
|
20240503,163500,1184198915,3855,3855,3855,3855,0
|
|
20240503,163400,1184198915,3855,3855,3855,3855,0
|
|
20240503,163300,1184198915,3855,3855,3855,3855,0
|
|
20240503,163200,1184198915,3855,3855,3855,3855,0
|
|
20240503,163100,1184198915,3855,3855,3855,3855,0
|
|
20240503,163000,1184198915,3855,3855,3855,3855,0
|
|
20240503,162900,1184198915,3855,3855,3855,3855,0
|
|
20240503,162800,1184198915,3855,3855,3855,3855,0
|
|
20240503,162700,1184198915,3855,3855,3855,3855,0
|
|
20240503,162600,1184198915,3855,3855,3855,3855,0
|
|
20240503,162500,1184198915,3855,3855,3855,3855,0
|
|
20240503,162400,1184198915,3855,3855,3855,3855,0
|
|
20240503,162300,1184198915,3855,3855,3855,3855,0
|
|
20240503,162200,1184198915,3855,3855,3855,3855,0
|
|
20240503,162100,1184198915,3855,3855,3855,3855,0
|
|
20240503,162000,1184198915,3855,3855,3855,3855,0
|
|
20240503,161900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,161800,1184198915,3855,3855,3855,3855,0
|
|
20240503,161700,1184198915,3855,3855,3855,3855,0
|
|
20240503,161600,1184198915,3855,3855,3855,3855,0
|
|
20240503,161500,1184198915,3855,3855,3855,3855,0
|
|
20240503,161400,1184198915,3855,3855,3855,3855,0
|
|
20240503,161300,1184198915,3855,3855,3855,3855,0
|
|
20240503,161200,1184198915,3855,3855,3855,3855,0
|
|
20240503,161100,1184198915,3855,3855,3855,3855,0
|
|
20240503,161000,1184198915,3855,3855,3855,3855,0
|
|
20240503,160900,1184198915,3855,3855,3855,3855,0
|
|
20240503,160800,1184198915,3855,3855,3855,3855,0
|
|
20240503,160700,1184198915,3855,3855,3855,3855,0
|
|
20240503,160600,1184198915,3855,3855,3855,3855,0
|
|
20240503,160500,1184198915,3855,3855,3855,3855,0
|
|
20240503,160400,1184198915,3855,3855,3855,3855,0
|
|
20240503,160300,1184198915,3855,3855,3855,3855,0
|
|
20240503,160200,1184198915,3855,3855,3855,3855,0
|
|
20240503,160100,1184198915,3855,3855,3855,3855,0
|
|
20240503,160000,1184198915,3855,3855,3855,3855,0
|
|
20240503,155900,1184198915,3855,3855,3855,3855,0
|
|
20240503,155800,1184198915,3855,3855,3855,3855,0
|
|
20240503,155700,1184198915,3855,3855,3855,3855,0
|
|
20240503,155600,1184198915,3855,3855,3855,3855,0
|
|
20240503,155500,1184198915,3855,3855,3855,3855,0
|
|
20240503,155400,1184198915,3855,3855,3855,3855,0
|
|
20240503,155300,1184198915,3855,3855,3855,3855,0
|
|
20240503,155200,1184198915,3855,3855,3855,3855,0
|
|
20240503,155100,1184198915,3855,3855,3855,3855,0
|
|
20240503,155000,1184198915,3855,3855,3855,3855,0
|
|
20240503,154900,1184198915,3855,3855,3855,3855,2542
|
|
20240503,154800,1184198915,3855,3855,3855,3855,0
|
|
20240503,154700,1184198915,3855,3855,3855,3855,0
|
|
20240503,154600,1184198915,3855,3855,3855,3855,0
|
|
20240503,154500,1184198915,3855,3855,3855,3855,0
|
|
20240503,154400,1184198915,3855,3855,3855,3855,0
|
|
20240503,154300,1184198915,3855,3855,3855,3855,0
|
|
20240503,154200,1184198915,3855,3855,3855,3855,0
|
|
20240503,154100,1184198915,3855,3855,3855,3855,0
|
|
20240503,154000,1184198915,3855,3855,3855,3855,0
|
|
20240503,153900,1184198915,3855,3855,3855,3855,0
|
|
20240503,153800,1184198915,3855,3855,3855,3855,0
|
|
20240503,153700,1184198915,3855,3855,3855,3855,0
|
|
20240503,153600,1184198915,3855,3855,3855,3855,0
|
|
20240503,153500,1184198915,3855,3855,3855,3855,0
|
|
20240503,153400,1184198915,3855,3855,3855,3855,0
|
|
20240503,153300,1184198915,3855,3855,3855,3855,0
|
|
20240503,153200,1184198915,3855,3855,3855,3855,0
|
|
20240503,153100,1184198915,3855,3855,3855,3855,0
|
|
20240503,153000,1184198915,3855,3855,3855,3855,2542
|
|
20240503,152900,1174399505,3855,3855,3855,3855,0
|
|
20240503,152800,1174399505,3855,3855,3855,3855,0
|
|
20240503,152700,1174399505,3855,3855,3855,3855,0
|
|
20240503,152600,1174399505,3855,3855,3855,3855,0
|
|
20240503,152500,1174399505,3855,3855,3855,3855,0
|
|
20240503,152400,1174399505,3855,3855,3855,3855,0
|
|
20240503,152300,1174399505,3855,3855,3855,3855,0
|
|
20240503,152200,1174399505,3855,3855,3855,3855,0
|
|
20240503,152100,1174399505,3855,3855,3855,3855,0
|
|
20240503,152000,1174399505,3855,3855,3855,3855,0
|
|
20240503,151900,1174399505,3855,3855,3855,3850,1036
|
|
20240503,151800,1170410750,3850,3850,3850,3840,1483
|
|
20240503,151700,1164709535,3840,3850,3850,3840,472
|
|
20240503,151600,1162894545,3850,3850,3855,3850,349
|
|
20240503,151500,1161550395,3860,3860,3860,3860,1
|
|
20240503,151400,1161546535,3840,3845,3845,3840,812
|
|
20240503,151300,1158426630,3845,3850,3850,3845,1419
|
|
20240503,151200,1152970455,3850,3850,3860,3850,610
|
|
20240503,151100,1150621855,3850,3860,3865,3840,4084
|
|
20240503,151000,1134926170,3865,3850,3865,3850,1429
|
|
20240503,150900,1129409495,3850,3855,3855,3850,30
|
|
20240503,150800,1129293945,3855,3850,3855,3850,35
|
|
20240503,150700,1129159120,3850,3845,3850,3845,353
|
|
20240503,150600,1127801575,3850,3850,3850,3850,0
|
|
20240503,150500,1127801575,3850,3850,3850,3850,214
|
|
20240503,150400,1126977675,3850,3850,3850,3845,847
|
|
20240503,150300,1123719275,3850,3845,3850,3845,561
|
|
20240503,150200,1121560710,3845,3845,3845,3845,1065
|
|
20240503,150100,1117465785,3845,3845,3845,3845,0
|
|
20240503,150000,1117465785,3845,3845,3845,3845,0
|
|
20240503,145900,1117465785,3845,3845,3845,3845,492
|
|
20240503,145800,1115574045,3845,3845,3845,3845,0
|
|
20240503,145700,1115574045,3845,3845,3845,3845,0
|
|
20240503,145600,1115574045,3845,3840,3845,3835,2535
|
|
20240503,145500,1105849450,3845,3845,3845,3845,0
|
|
20240503,145400,1105849450,3845,3845,3845,3845,850
|
|
20240503,145300,1102581200,3845,3845,3845,3845,1
|
|
20240503,145200,1102577355,3850,3850,3850,3850,46
|
|
20240503,145100,1102400255,3850,3850,3850,3850,5
|
|
20240503,145000,1102381005,3850,3850,3855,3850,554
|
|
20240503,144900,1100248055,3850,3845,3850,3845,353
|
|
20240503,144800,1098890510,3845,3845,3845,3845,5
|
|
20240503,144700,1098871285,3845,3845,3845,3845,0
|
|
20240503,144600,1098871285,3845,3845,3845,3845,6
|
|
20240503,144500,1098848215,3845,3845,3845,3845,1
|
|
20240503,144400,1098844370,3845,3845,3845,3845,26
|
|
20240503,144300,1098744400,3850,3850,3850,3850,0
|
|
20240503,144200,1098744400,3850,3850,3850,3850,0
|
|
20240503,144100,1098744400,3850,3850,3850,3850,52
|
|
20240503,144000,1098544200,3850,3850,3850,3850,0
|
|
20240503,143900,1098544200,3850,3850,3850,3850,0
|
|
20240503,143800,1098544200,3850,3850,3850,3835,257
|
|
20240503,143700,1097558510,3840,3835,3840,3835,1125
|
|
20240503,143600,1093238780,3835,3840,3840,3835,1913
|
|
20240503,143500,1085900550,3830,3835,3835,3830,400
|
|
20240503,143400,1084367890,3835,3835,3835,3835,1040
|
|
20240503,143300,1080379490,3840,3835,3840,3835,181
|
|
20240503,143200,1079685080,3840,3835,3840,3835,633
|
|
20240503,143100,1077257495,3835,3845,3845,3835,2829
|
|
20240503,143000,1066403885,3845,3840,3845,3840,679
|
|
20240503,142900,1063796445,3840,3840,3840,3840,2762
|
|
20240503,142800,1053190365,3840,3840,3840,3840,393
|
|
20240503,142700,1051681245,3845,3845,3845,3845,429
|
|
20240503,142600,1050031740,3845,3850,3850,3845,264
|
|
20240503,142500,1049015350,3845,3845,3845,3845,739
|
|
20240503,142400,1046173895,3845,3845,3845,3845,262
|
|
20240503,142300,1045166505,3840,3845,3845,3840,124
|
|
20240503,142200,1044690170,3845,3845,3845,3845,2
|
|
20240503,142100,1044682480,3845,3845,3845,3845,400
|
|
20240503,142000,1043144480,3845,3845,3845,3845,260
|
|
20240503,141900,1042144780,3850,3850,3850,3850,1000
|
|
20240503,141800,1038294780,3845,3845,3845,3845,243
|
|
20240503,141700,1037360445,3845,3845,3845,3840,1647
|
|
20240503,141600,1031027770,3845,3840,3845,3840,884
|
|
20240503,141500,1027630780,3840,3840,3840,3840,5306
|
|
20240503,141400,1007255740,3845,3845,3845,3845,4664
|
|
20240503,141300,989322660,3850,3855,3855,3850,515
|
|
20240503,141200,987339900,3855,3855,3855,3855,200
|
|
20240503,141100,986568900,3850,3850,3850,3850,0
|
|
20240503,141000,986568900,3850,3850,3850,3850,0
|
|
20240503,140900,986568900,3850,3850,3850,3850,3
|
|
20240503,140800,986557350,3850,3850,3850,3850,0
|
|
20240503,140700,986557350,3850,3850,3850,3850,23
|
|
20240503,140600,986468800,3850,3850,3850,3850,11
|
|
20240503,140500,986426450,3850,3850,3850,3850,4855
|
|
20240503,140400,967734700,3860,3860,3860,3860,0
|
|
20240503,140300,967734700,3860,3860,3860,3860,10
|
|
20240503,140200,967696100,3860,3860,3860,3860,0
|
|
20240503,140100,967696100,3860,3850,3860,3850,263
|
|
20240503,140000,966682920,3860,3860,3860,3860,0
|
|
20240503,135900,966682920,3860,3860,3860,3860,3
|
|
20240503,135800,966671340,3860,3850,3860,3850,90
|
|
20240503,135700,966324740,3850,3850,3850,3850,60
|
|
20240503,135600,966093740,3850,3850,3850,3850,797
|
|
20240503,135500,963025290,3845,3850,3850,3845,203
|
|
20240503,135400,962244740,3850,3850,3850,3850,762
|
|
20240503,135300,959311040,3855,3855,3855,3855,254
|
|
20240503,135200,958331870,3860,3860,3860,3860,8
|
|
20240503,135100,958300990,3845,3860,3860,3845,2687
|
|
20240503,135000,947966610,3860,3860,3860,3860,0
|
|
20240503,134900,947966610,3860,3860,3860,3860,0
|
|
20240503,134800,947966610,3860,3860,3860,3860,0
|
|
20240503,134700,947966610,3860,3860,3860,3860,496
|
|
20240503,134600,946052050,3860,3860,3860,3860,0
|
|
20240503,134500,946052050,3860,3860,3860,3860,0
|
|
20240503,134400,946052050,3860,3860,3860,3860,6
|
|
20240503,134300,946028890,3850,3850,3850,3850,250
|
|
20240503,134200,945066390,3850,3850,3850,3850,0
|
|
20240503,134100,945066390,3850,3860,3860,3850,1177
|
|
20240503,134000,940531180,3865,3865,3865,3865,63
|
|
20240503,133900,940287685,3860,3860,3860,3860,10
|
|
20240503,133800,940249085,3850,3850,3850,3850,0
|
|
20240503,133700,940249085,3850,3860,3860,3850,6142
|
|
20240503,133600,916591760,3860,3860,3860,3860,0
|
|
20240503,133500,916591760,3860,3860,3860,3860,611
|
|
20240503,133400,914233300,3860,3860,3860,3860,80
|
|
20240503,133300,913924500,3870,3870,3870,3870,1
|
|
20240503,133200,913920630,3860,3860,3860,3860,1
|
|
20240503,133100,913916770,3870,3860,3870,3860,615
|
|
20240503,133000,911542620,3865,3865,3865,3865,1
|
|
20240503,132900,911538755,3870,3870,3870,3870,10
|
|
20240503,132800,911500055,3860,3860,3860,3860,803
|
|
20240503,132700,908400475,3860,3860,3860,3860,27
|
|
20240503,132600,908296255,3860,3860,3860,3860,992
|
|
20240503,132500,904467135,3860,3860,3860,3860,200
|
|
20240503,132400,903695135,3860,3860,3860,3860,14
|
|
20240503,132300,903641095,3860,3860,3860,3860,150
|
|
20240503,132200,903062095,3860,3860,3860,3860,0
|
|
20240503,132100,903062095,3860,3865,3865,3860,807
|
|
20240503,132000,899945540,3865,3865,3865,3865,5
|
|
20240503,131900,899926215,3865,3865,3865,3865,321
|
|
20240503,131800,898685550,3865,3865,3865,3865,15
|
|
20240503,131700,898627575,3865,3865,3865,3865,4
|
|
20240503,131600,898612115,3870,3870,3870,3870,100
|
|
20240503,131500,898225115,3860,3860,3860,3860,0
|
|
20240503,131400,898225115,3860,3860,3860,3860,178
|
|
20240503,131300,897538035,3865,3865,3865,3865,0
|
|
20240503,131200,897538035,3865,3865,3865,3865,1
|
|
20240503,131100,897534170,3865,3860,3865,3860,176
|
|
20240503,131000,896854430,3865,3865,3865,3865,501
|
|
20240503,130900,894918065,3870,3870,3870,3870,25
|
|
20240503,130800,894821315,3870,3870,3870,3870,0
|
|
20240503,130700,894821315,3870,3870,3870,3870,0
|
|
20240503,130600,894821315,3870,3870,3870,3870,0
|
|
20240503,130500,894821315,3870,3860,3870,3860,83
|
|
20240503,130400,894500915,3860,3860,3860,3860,0
|
|
20240503,130300,894500915,3860,3860,3860,3860,0
|
|
20240503,130200,894500915,3860,3860,3860,3860,260
|
|
20240503,130100,893497315,3875,3875,3875,3875,0
|
|
20240503,130000,893497315,3875,3875,3875,3875,227
|
|
20240503,125900,892617690,3860,3860,3860,3860,0
|
|
20240503,125800,892617690,3860,3860,3860,3860,520
|
|
20240503,125700,890610490,3875,3875,3875,3875,0
|
|
20240503,125600,890610490,3875,3875,3875,3875,0
|
|
20240503,125500,890610490,3875,3870,3875,3870,5
|
|
20240503,125400,890591120,3855,3855,3855,3855,0
|
|
20240503,125300,890591120,3855,3855,3855,3855,0
|
|
20240503,125200,890591120,3855,3855,3855,3855,0
|
|
20240503,125100,890591120,3855,3855,3855,3855,0
|
|
20240503,125000,890591120,3855,3855,3855,3855,0
|
|
20240503,124900,890591120,3855,3860,3860,3855,1031
|
|
20240503,124800,886616070,3860,3860,3860,3860,20
|
|
20240503,124700,886538870,3860,3875,3875,3860,2057
|
|
20240503,124600,878596330,3870,3870,3870,3870,128
|
|
20240503,124500,878100970,3870,3870,3870,3870,0
|
|
20240503,124400,878100970,3870,3870,3870,3870,0
|
|
20240503,124300,878100970,3870,3870,3870,3870,132
|
|
20240503,124200,877590130,3870,3870,3870,3870,0
|
|
20240503,124100,877590130,3870,3870,3870,3870,124
|
|
20240503,124000,877110250,3870,3860,3870,3860,294
|
|
20240503,123900,875972680,3870,3870,3870,3870,0
|
|
20240503,123800,875972680,3870,3870,3870,3870,10
|
|
20240503,123700,875933980,3870,3860,3870,3860,8
|
|
20240503,123600,875903075,3855,3860,3860,3855,178
|
|
20240503,123500,875216735,3870,3870,3870,3870,0
|
|
20240503,123400,875216735,3870,3870,3870,3870,4
|
|
20240503,123300,875201255,3870,3865,3870,3850,6455
|
|
20240503,123200,850311170,3875,3875,3875,3875,0
|
|
20240503,123100,850311170,3875,3870,3875,3860,3621
|
|
20240503,123000,836314935,3870,3870,3870,3870,5
|
|
20240503,122900,836295585,3870,3870,3870,3870,500
|
|
20240503,122800,834360585,3875,3875,3875,3875,0
|
|
20240503,122700,834360585,3875,3875,3875,3875,100
|
|
20240503,122600,833973085,3875,3870,3875,3870,54
|
|
20240503,122500,833764095,3870,3875,3875,3870,3096
|
|
20240503,122400,821772095,3870,3870,3875,3870,3970
|
|
20240503,122300,806408190,3870,3870,3870,3870,250
|
|
20240503,122200,805440690,3875,3875,3875,3875,0
|
|
20240503,122100,805440690,3875,3875,3875,3875,0
|
|
20240503,122000,805440690,3875,3870,3875,3870,5
|
|
20240503,121900,805421330,3875,3870,3875,3870,7
|
|
20240503,121800,805394210,3875,3875,3875,3875,1318
|
|
20240503,121700,800286960,3870,3870,3870,3870,900
|
|
20240503,121600,796803960,3875,3875,3875,3875,3053
|
|
20240503,121500,784973585,3885,3885,3885,3885,1
|
|
20240503,121400,784969700,3875,3875,3875,3875,569
|
|
20240503,121300,782764825,3875,3875,3875,3875,311
|
|
20240503,121200,781559700,3885,3885,3885,3885,1
|
|
20240503,121100,781555815,3865,3865,3865,3865,0
|
|
20240503,121000,781555815,3865,3865,3865,3865,2
|
|
20240503,120900,781548085,3865,3870,3870,3865,530
|
|
20240503,120800,779497630,3880,3880,3880,3880,24
|
|
20240503,120700,779404510,3885,3885,3885,3885,8
|
|
20240503,120600,779373430,3885,3885,3885,3885,0
|
|
20240503,120500,779373430,3885,3880,3885,3880,737
|
|
20240503,120400,776513865,3880,3880,3880,3870,1277
|
|
20240503,120300,771559225,3885,3885,3885,3885,0
|
|
20240503,120200,771559225,3885,3885,3885,3885,0
|
|
20240503,120100,771559225,3885,3885,3885,3885,0
|
|
20240503,120000,771559225,3885,3885,3885,3885,23
|
|
20240503,115900,771469870,3885,3880,3885,3880,91
|
|
20240503,115800,771116700,3880,3880,3880,3880,77
|
|
20240503,115700,770817940,3880,3880,3880,3880,0
|
|
20240503,115600,770817940,3880,3880,3880,3880,0
|
|
20240503,115500,770817940,3880,3880,3880,3880,25
|
|
20240503,115400,770720940,3880,3880,3880,3880,250
|
|
20240503,115300,769750940,3880,3880,3880,3880,0
|
|
20240503,115200,769750940,3880,3880,3880,3880,0
|
|
20240503,115100,769750940,3880,3870,3880,3865,301
|
|
20240503,115000,768587215,3870,3870,3870,3870,475
|
|
20240503,114900,766748965,3880,3870,3880,3870,3
|
|
20240503,114800,766737345,3870,3870,3870,3870,116
|
|
20240503,114700,766288425,3865,3865,3865,3865,0
|
|
20240503,114600,766288425,3865,3865,3865,3865,0
|
|
20240503,114500,766288425,3865,3865,3865,3865,18
|
|
20240503,114400,766218855,3870,3870,3870,3870,0
|
|
20240503,114300,766218855,3870,3870,3870,3870,0
|
|
20240503,114200,766218855,3870,3870,3870,3870,50
|
|
20240503,114100,766025355,3865,3865,3865,3865,36
|
|
20240503,114000,765886215,3865,3865,3865,3865,0
|
|
20240503,113900,765886215,3865,3865,3865,3865,23
|
|
20240503,113800,765797320,3865,3865,3865,3865,100
|
|
20240503,113700,765410820,3865,3865,3865,3865,507
|
|
20240503,113600,763451265,3865,3865,3865,3865,262
|
|
20240503,113500,762438635,3870,3870,3870,3870,0
|
|
20240503,113400,762438635,3870,3865,3870,3865,155
|
|
20240503,113300,761839510,3865,3870,3870,3865,75
|
|
20240503,113200,761549515,3870,3870,3870,3870,45
|
|
20240503,113100,761375365,3870,3870,3870,3870,1010
|
|
20240503,113000,757466665,3875,3875,3875,3875,167
|
|
20240503,112900,756819540,3875,3880,3880,3875,477
|
|
20240503,112800,754969690,3890,3880,3890,3880,774
|
|
20240503,112700,751962385,3890,3890,3890,3885,149
|
|
20240503,112600,751383160,3890,3890,3890,3890,560
|
|
20240503,112500,749204760,3890,3870,3890,3870,3130
|
|
20240503,112400,737050515,3875,3860,3875,3860,747
|
|
20240503,112300,734166690,3860,3880,3880,3860,3250
|
|
20240503,112200,721593405,3880,3875,3880,3875,765
|
|
20240503,112100,718629025,3865,3865,3865,3865,100
|
|
20240503,112000,718242525,3865,3860,3865,3860,1536
|
|
20240503,111900,712305890,3860,3860,3860,3860,20
|
|
20240503,111800,712228690,3860,3860,3860,3860,0
|
|
20240503,111700,712228690,3860,3860,3860,3860,429
|
|
20240503,111600,710572750,3865,3865,3865,3865,0
|
|
20240503,111500,710572750,3865,3865,3865,3865,0
|
|
20240503,111400,710572750,3865,3865,3865,3865,13
|
|
20240503,111300,710522505,3860,3860,3860,3860,252
|
|
20240503,111200,709549785,3860,3860,3860,3860,118
|
|
20240503,111100,709094305,3860,3860,3860,3860,0
|
|
20240503,111000,709094305,3860,3860,3860,3860,61
|
|
20240503,110900,708858845,3860,3860,3870,3860,1086
|
|
20240503,110800,704663875,3860,3860,3860,3855,2015
|
|
20240503,110700,696890975,3860,3860,3860,3860,100
|
|
20240503,110600,696504975,3860,3865,3865,3860,1385
|
|
20240503,110500,691158400,3865,3865,3865,3865,4
|
|
20240503,110400,691142940,3880,3880,3880,3880,0
|
|
20240503,110300,691142940,3880,3880,3880,3880,1222
|
|
20240503,110200,686401580,3860,3865,3865,3860,8985
|
|
20240503,110100,651703625,3865,3865,3865,3865,359
|
|
20240503,110000,650316090,3870,3870,3870,3870,170
|
|
20240503,105900,649658190,3870,3870,3870,3870,1908
|
|
20240503,105800,642274230,3870,3875,3875,3870,598
|
|
20240503,105700,639956985,3875,3885,3885,3875,179
|
|
20240503,105600,639262320,3885,3885,3885,3885,0
|
|
20240503,105500,639262320,3885,3885,3885,3875,4830
|
|
20240503,105400,620524525,3885,3890,3890,3885,637
|
|
20240503,105300,618049595,3890,3885,3890,3880,820
|
|
20240503,105200,614864330,3885,3890,3900,3885,1295
|
|
20240503,105100,609825580,3890,3895,3900,3890,1379
|
|
20240503,105000,604457130,3895,3915,3915,3895,7469
|
|
20240503,104900,575315130,3915,3915,3920,3895,5625
|
|
20240503,104800,553321145,3915,3920,3920,3910,4533
|
|
20240503,104700,535575835,3905,3885,3925,3885,9006
|
|
20240503,104600,500423925,3880,3875,3880,3875,2448
|
|
20240503,104500,490929445,3875,3870,3875,3870,992
|
|
20240503,104400,487088195,3870,3870,3870,3870,129
|
|
20240503,104300,486588965,3870,3870,3870,3870,230
|
|
20240503,104200,485698865,3860,3865,3865,3860,2038
|
|
20240503,104100,477829685,3870,3870,3870,3870,10
|
|
20240503,104000,477790985,3860,3870,3870,3860,11976
|
|
20240503,103900,431456055,3870,3875,3875,3870,2787
|
|
20240503,103800,420659150,3880,3880,3880,3880,10
|
|
20240503,103700,420620350,3880,3880,3880,3880,0
|
|
20240503,103600,420620350,3880,3880,3880,3880,346
|
|
20240503,103500,419277870,3880,3880,3880,3880,0
|
|
20240503,103400,419277870,3880,3880,3880,3880,0
|
|
20240503,103300,419277870,3880,3870,3880,3870,146
|
|
20240503,103200,418712215,3870,3875,3875,3870,16
|
|
20240503,103100,418650270,3870,3865,3870,3865,2
|
|
20240503,103000,418642535,3865,3865,3865,3865,1
|
|
20240503,102900,418638670,3865,3865,3865,3865,0
|
|
20240503,102800,418638670,3865,3870,3870,3865,1951
|
|
20240503,102700,411095120,3870,3875,3875,3870,15
|
|
20240503,102600,411037005,3870,3870,3870,3870,500
|
|
20240503,102500,409102005,3865,3865,3865,3865,27
|
|
20240503,102400,408997650,3870,3875,3875,3870,3867
|
|
20240503,102300,394026135,3875,3875,3875,3875,660
|
|
20240503,102200,391468635,3875,3875,3875,3875,56
|
|
20240503,102100,391251635,3875,3875,3880,3875,589
|
|
20240503,102000,388966620,3875,3875,3875,3875,70
|
|
20240503,101900,388695370,3870,3870,3870,3870,1385
|
|
20240503,101800,383335420,3870,3870,3875,3870,160
|
|
20240503,101700,382716170,3870,3870,3870,3870,0
|
|
20240503,101600,382716170,3870,3870,3870,3870,1102
|
|
20240503,101500,378451430,3870,3870,3870,3870,2291
|
|
20240503,101400,369585260,3875,3875,3875,3875,460
|
|
20240503,101300,367802760,3875,3880,3880,3875,410
|
|
20240503,101200,366212460,3880,3870,3880,3870,1119
|
|
20240503,101100,361880930,3880,3875,3880,3875,561
|
|
20240503,101000,359705800,3875,3875,3875,3875,50
|
|
20240503,100900,359512050,3875,3875,3875,3875,64
|
|
20240503,100800,359264050,3880,3880,3880,3880,0
|
|
20240503,100700,359264050,3880,3880,3880,3880,1
|
|
20240503,100600,359260170,3865,3865,3865,3865,0
|
|
20240503,100500,359260170,3865,3865,3865,3865,0
|
|
20240503,100400,359260170,3865,3865,3865,3865,41
|
|
20240503,100300,359101705,3865,3885,3900,3860,1766
|
|
20240503,100200,352267965,3900,3895,3900,3895,341
|
|
20240503,100100,350939565,3885,3865,3930,3865,13099
|
|
20240503,100000,299958330,3865,3865,3865,3865,2
|
|
20240503,095900,299950600,3865,3865,3865,3865,0
|
|
20240503,095800,299950600,3865,3860,3865,3860,302
|
|
20240503,095700,298783670,3865,3865,3865,3865,0
|
|
20240503,095600,298783670,3865,3865,3865,3865,101
|
|
20240503,095500,298393305,3865,3865,3865,3865,0
|
|
20240503,095400,298393305,3865,3865,3865,3865,10
|
|
20240503,095300,298354655,3865,3865,3865,3865,20
|
|
20240503,095200,298277355,3870,3870,3870,3870,20
|
|
20240503,095100,298199955,3865,3865,3865,3865,10
|
|
20240503,095000,298161305,3865,3865,3865,3865,33
|
|
20240503,094900,298033760,3865,3865,3865,3865,99
|
|
20240503,094800,297651125,3865,3865,3865,3865,0
|
|
20240503,094700,297651125,3865,3865,3865,3865,0
|
|
20240503,094600,297651125,3865,3860,3865,3860,214
|
|
20240503,094500,296825080,3850,3850,3850,3850,20
|
|
20240503,094400,296748080,3860,3850,3860,3850,7
|
|
20240503,094300,296721080,3850,3850,3850,3850,269
|
|
20240503,094200,295685430,3850,3855,3855,3850,50
|
|
20240503,094100,295492925,3850,3855,3855,3850,1321
|
|
20240503,094000,290405410,3855,3855,3855,3855,0
|
|
20240503,093900,290405410,3855,3855,3855,3855,93
|
|
20240503,093800,290046895,3850,3850,3850,3845,5436
|
|
20240503,093700,269144335,3850,3850,3850,3850,2811
|
|
20240503,093600,258321985,3850,3850,3850,3845,724
|
|
20240503,093500,255535085,3850,3855,3855,3850,1713
|
|
20240503,093400,248938350,3855,3855,3855,3855,235
|
|
20240503,093300,248032425,3855,3855,3855,3855,30
|
|
20240503,093200,247916775,3855,3855,3855,3855,745
|
|
20240503,093100,245044800,3855,3855,3855,3855,3
|
|
20240503,093000,245033235,3855,3855,3855,3855,1809
|
|
20240503,092900,238059540,3850,3870,3870,3850,10888
|
|
20240503,092800,196034865,3875,3875,3875,3875,435
|
|
20240503,092700,194349240,3875,3870,3875,3870,202
|
|
20240503,092600,193566495,3875,3875,3880,3875,1382
|
|
20240503,092500,188211240,3880,3885,3885,3880,12
|
|
20240503,092400,188164625,3875,3885,3885,3875,3008
|
|
20240503,092300,176499080,3885,3885,3890,3885,647
|
|
20240503,092200,173984825,3890,3885,3890,3885,704
|
|
20240503,092100,171249780,3875,3885,3885,3875,746
|
|
20240503,092000,168352740,3885,3885,3885,3875,719
|
|
20240503,091900,165563345,3880,3890,3890,3880,2221
|
|
20240503,091800,156940620,3890,3885,3890,3885,2134
|
|
20240503,091700,148645025,3890,3875,3890,3870,6416
|
|
20240503,091600,123774590,3870,3875,3875,3870,1575
|
|
20240503,091500,117672720,3875,3875,3875,3875,25
|
|
20240503,091400,117575845,3875,3870,3875,3865,2351
|
|
20240503,091300,108477475,3865,3860,3865,3860,4727
|
|
20240503,091200,90212520,3865,3860,3865,3860,401
|
|
20240503,091100,88664655,3865,3860,3865,3860,232
|
|
20240503,091000,87768240,3865,3855,3865,3855,533
|
|
20240503,090900,85710895,3860,3860,3860,3860,0
|
|
20240503,090800,85710895,3860,3860,3860,3845,603
|
|
20240503,090700,83390875,3860,3845,3860,3845,490
|
|
20240503,090600,81502890,3840,3840,3860,3840,3
|
|
20240503,090500,81491350,3860,3845,3865,3840,3216
|
|
20240503,090400,69123280,3845,3860,3860,3845,685
|
|
20240503,090300,66485705,3865,3860,3865,3860,352
|
|
20240503,090200,65126980,3860,3865,3865,3860,1248
|
|
20240503,090100,60306220,3870,3885,3885,3870,1522
|
|
20240503,090000,54407555,3885,3870,3885,3850,12105
|