677 lines
33 KiB
CSV
677 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,201400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,201300,1775206090,4000,4000,4000,4000,0
|
|
20240508,201200,1775206090,4000,4000,4000,4000,0
|
|
20240508,201100,1775206090,4000,4000,4000,4000,0
|
|
20240508,201000,1775206090,4000,4000,4000,4000,0
|
|
20240508,200900,1775206090,4000,4000,4000,4000,0
|
|
20240508,200800,1775206090,4000,4000,4000,4000,0
|
|
20240508,200700,1775206090,4000,4000,4000,4000,0
|
|
20240508,200600,1775206090,4000,4000,4000,4000,0
|
|
20240508,200500,1775206090,4000,4000,4000,4000,0
|
|
20240508,200400,1775206090,4000,4000,4000,4000,0
|
|
20240508,200300,1775206090,4000,4000,4000,4000,0
|
|
20240508,200200,1775206090,4000,4000,4000,4000,0
|
|
20240508,200100,1775206090,4000,4000,4000,4000,0
|
|
20240508,200000,1775206090,4000,4000,4000,4000,0
|
|
20240508,195900,1775206090,4000,4000,4000,4000,0
|
|
20240508,195800,1775206090,4000,4000,4000,4000,0
|
|
20240508,195700,1775206090,4000,4000,4000,4000,0
|
|
20240508,195600,1775206090,4000,4000,4000,4000,0
|
|
20240508,195500,1775206090,4000,4000,4000,4000,0
|
|
20240508,195400,1775206090,4000,4000,4000,4000,0
|
|
20240508,195300,1775206090,4000,4000,4000,4000,0
|
|
20240508,195200,1775206090,4000,4000,4000,4000,0
|
|
20240508,195100,1775206090,4000,4000,4000,4000,0
|
|
20240508,195000,1775206090,4000,4000,4000,4000,0
|
|
20240508,194900,1775206090,4000,4000,4000,4000,0
|
|
20240508,194800,1775206090,4000,4000,4000,4000,0
|
|
20240508,194700,1775206090,4000,4000,4000,4000,0
|
|
20240508,194600,1775206090,4000,4000,4000,4000,0
|
|
20240508,194500,1775206090,4000,4000,4000,4000,0
|
|
20240508,194400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,194300,1775206090,4000,4000,4000,4000,0
|
|
20240508,194200,1775206090,4000,4000,4000,4000,0
|
|
20240508,194100,1775206090,4000,4000,4000,4000,0
|
|
20240508,194000,1775206090,4000,4000,4000,4000,0
|
|
20240508,193900,1775206090,4000,4000,4000,4000,0
|
|
20240508,193800,1775206090,4000,4000,4000,4000,0
|
|
20240508,193700,1775206090,4000,4000,4000,4000,0
|
|
20240508,193600,1775206090,4000,4000,4000,4000,0
|
|
20240508,193500,1775206090,4000,4000,4000,4000,0
|
|
20240508,193400,1775206090,4000,4000,4000,4000,0
|
|
20240508,193300,1775206090,4000,4000,4000,4000,0
|
|
20240508,193200,1775206090,4000,4000,4000,4000,0
|
|
20240508,193100,1775206090,4000,4000,4000,4000,0
|
|
20240508,193000,1775206090,4000,4000,4000,4000,0
|
|
20240508,192900,1775206090,4000,4000,4000,4000,0
|
|
20240508,192800,1775206090,4000,4000,4000,4000,0
|
|
20240508,192700,1775206090,4000,4000,4000,4000,0
|
|
20240508,192600,1775206090,4000,4000,4000,4000,0
|
|
20240508,192500,1775206090,4000,4000,4000,4000,0
|
|
20240508,192400,1775206090,4000,4000,4000,4000,0
|
|
20240508,192300,1775206090,4000,4000,4000,4000,0
|
|
20240508,192200,1775206090,4000,4000,4000,4000,0
|
|
20240508,192100,1775206090,4000,4000,4000,4000,0
|
|
20240508,192000,1775206090,4000,4000,4000,4000,0
|
|
20240508,191900,1775206090,4000,4000,4000,4000,0
|
|
20240508,191800,1775206090,4000,4000,4000,4000,0
|
|
20240508,191700,1775206090,4000,4000,4000,4000,0
|
|
20240508,191600,1775206090,4000,4000,4000,4000,0
|
|
20240508,191500,1775206090,4000,4000,4000,4000,0
|
|
20240508,191400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,191300,1775206090,4000,4000,4000,4000,0
|
|
20240508,191200,1775206090,4000,4000,4000,4000,0
|
|
20240508,191100,1775206090,4000,4000,4000,4000,0
|
|
20240508,191000,1775206090,4000,4000,4000,4000,0
|
|
20240508,190900,1775206090,4000,4000,4000,4000,0
|
|
20240508,190800,1775206090,4000,4000,4000,4000,0
|
|
20240508,190700,1775206090,4000,4000,4000,4000,0
|
|
20240508,190600,1775206090,4000,4000,4000,4000,0
|
|
20240508,190500,1775206090,4000,4000,4000,4000,0
|
|
20240508,190400,1775206090,4000,4000,4000,4000,0
|
|
20240508,190300,1775206090,4000,4000,4000,4000,0
|
|
20240508,190200,1775206090,4000,4000,4000,4000,0
|
|
20240508,190100,1775206090,4000,4000,4000,4000,0
|
|
20240508,190000,1775206090,4000,4000,4000,4000,0
|
|
20240508,185900,1775206090,4000,4000,4000,4000,0
|
|
20240508,185800,1775206090,4000,4000,4000,4000,0
|
|
20240508,185700,1775206090,4000,4000,4000,4000,0
|
|
20240508,185600,1775206090,4000,4000,4000,4000,0
|
|
20240508,185500,1775206090,4000,4000,4000,4000,0
|
|
20240508,185400,1775206090,4000,4000,4000,4000,0
|
|
20240508,185300,1775206090,4000,4000,4000,4000,0
|
|
20240508,185200,1775206090,4000,4000,4000,4000,0
|
|
20240508,185100,1775206090,4000,4000,4000,4000,0
|
|
20240508,185000,1775206090,4000,4000,4000,4000,0
|
|
20240508,184900,1775206090,4000,4000,4000,4000,0
|
|
20240508,184800,1775206090,4000,4000,4000,4000,0
|
|
20240508,184700,1775206090,4000,4000,4000,4000,0
|
|
20240508,184600,1775206090,4000,4000,4000,4000,0
|
|
20240508,184500,1775206090,4000,4000,4000,4000,0
|
|
20240508,184400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,184300,1775206090,4000,4000,4000,4000,0
|
|
20240508,184200,1775206090,4000,4000,4000,4000,0
|
|
20240508,184100,1775206090,4000,4000,4000,4000,0
|
|
20240508,184000,1775206090,4000,4000,4000,4000,0
|
|
20240508,183900,1775206090,4000,4000,4000,4000,0
|
|
20240508,183800,1775206090,4000,4000,4000,4000,0
|
|
20240508,183700,1775206090,4000,4000,4000,4000,0
|
|
20240508,183600,1775206090,4000,4000,4000,4000,0
|
|
20240508,183500,1775206090,4000,4000,4000,4000,0
|
|
20240508,183400,1775206090,4000,4000,4000,4000,0
|
|
20240508,183300,1775206090,4000,4000,4000,4000,0
|
|
20240508,183200,1775206090,4000,4000,4000,4000,0
|
|
20240508,183100,1775206090,4000,4000,4000,4000,0
|
|
20240508,183000,1775206090,4000,4000,4000,4000,0
|
|
20240508,182900,1775206090,4000,4000,4000,4000,0
|
|
20240508,182800,1775206090,4000,4000,4000,4000,0
|
|
20240508,182700,1775206090,4000,4000,4000,4000,0
|
|
20240508,182600,1775206090,4000,4000,4000,4000,0
|
|
20240508,182500,1775206090,4000,4000,4000,4000,0
|
|
20240508,182400,1775206090,4000,4000,4000,4000,0
|
|
20240508,182300,1775206090,4000,4000,4000,4000,0
|
|
20240508,182200,1775206090,4000,4000,4000,4000,0
|
|
20240508,182100,1775206090,4000,4000,4000,4000,0
|
|
20240508,182000,1775206090,4000,4000,4000,4000,0
|
|
20240508,181900,1775206090,4000,4000,4000,4000,0
|
|
20240508,181800,1775206090,4000,4000,4000,4000,0
|
|
20240508,181700,1775206090,4000,4000,4000,4000,0
|
|
20240508,181600,1775206090,4000,4000,4000,4000,0
|
|
20240508,181500,1775206090,4000,4000,4000,4000,0
|
|
20240508,181400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,181300,1775206090,4000,4000,4000,4000,0
|
|
20240508,181200,1775206090,4000,4000,4000,4000,0
|
|
20240508,181100,1775206090,4000,4000,4000,4000,0
|
|
20240508,181000,1775206090,4000,4000,4000,4000,0
|
|
20240508,180900,1775206090,4000,4000,4000,4000,0
|
|
20240508,180800,1775206090,4000,4000,4000,4000,0
|
|
20240508,180700,1775206090,4000,4000,4000,4000,0
|
|
20240508,180600,1775206090,4000,4000,4000,4000,0
|
|
20240508,180500,1775206090,4000,4000,4000,4000,0
|
|
20240508,180400,1775206090,4000,4000,4000,4000,0
|
|
20240508,180300,1775206090,4000,4000,4000,4000,0
|
|
20240508,180200,1775206090,4000,4000,4000,4000,0
|
|
20240508,180100,1775206090,4000,4000,4000,4000,0
|
|
20240508,180000,1775206090,4000,4000,4000,4000,0
|
|
20240508,175900,1775206090,4000,4000,4000,4000,0
|
|
20240508,175800,1775206090,4000,4000,4000,4000,0
|
|
20240508,175700,1775206090,4000,4000,4000,4000,0
|
|
20240508,175600,1775206090,4000,4000,4000,4000,0
|
|
20240508,175500,1775206090,4000,4000,4000,4000,0
|
|
20240508,175400,1775206090,4000,4000,4000,4000,0
|
|
20240508,175300,1775206090,4000,4000,4000,4000,0
|
|
20240508,175200,1775206090,4000,4000,4000,4000,0
|
|
20240508,175100,1775206090,4000,4000,4000,4000,0
|
|
20240508,175000,1775206090,4000,4000,4000,4000,0
|
|
20240508,174900,1775206090,4000,4000,4000,4000,0
|
|
20240508,174800,1775206090,4000,4000,4000,4000,0
|
|
20240508,174700,1775206090,4000,4000,4000,4000,0
|
|
20240508,174600,1775206090,4000,4000,4000,4000,0
|
|
20240508,174500,1775206090,4000,4000,4000,4000,0
|
|
20240508,174400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,174300,1775206090,4000,4000,4000,4000,0
|
|
20240508,174200,1775206090,4000,4000,4000,4000,0
|
|
20240508,174100,1775206090,4000,4000,4000,4000,0
|
|
20240508,174000,1775206090,4000,4000,4000,4000,0
|
|
20240508,173900,1775206090,4000,4000,4000,4000,0
|
|
20240508,173800,1775206090,4000,4000,4000,4000,0
|
|
20240508,173700,1775206090,4000,4000,4000,4000,0
|
|
20240508,173600,1775206090,4000,4000,4000,4000,0
|
|
20240508,173500,1775206090,4000,4000,4000,4000,0
|
|
20240508,173400,1775206090,4000,4000,4000,4000,0
|
|
20240508,173300,1775206090,4000,4000,4000,4000,0
|
|
20240508,173200,1775206090,4000,4000,4000,4000,0
|
|
20240508,173100,1775206090,4000,4000,4000,4000,0
|
|
20240508,173000,1775206090,4000,4000,4000,4000,0
|
|
20240508,172900,1775206090,4000,4000,4000,4000,0
|
|
20240508,172800,1775206090,4000,4000,4000,4000,0
|
|
20240508,172700,1775206090,4000,4000,4000,4000,0
|
|
20240508,172600,1775206090,4000,4000,4000,4000,0
|
|
20240508,172500,1775206090,4000,4000,4000,4000,0
|
|
20240508,172400,1775206090,4000,4000,4000,4000,0
|
|
20240508,172300,1775206090,4000,4000,4000,4000,0
|
|
20240508,172200,1775206090,4000,4000,4000,4000,0
|
|
20240508,172100,1775206090,4000,4000,4000,4000,0
|
|
20240508,172000,1775206090,4000,4000,4000,4000,0
|
|
20240508,171900,1775206090,4000,4000,4000,4000,0
|
|
20240508,171800,1775206090,4000,4000,4000,4000,0
|
|
20240508,171700,1775206090,4000,4000,4000,4000,0
|
|
20240508,171600,1775206090,4000,4000,4000,4000,0
|
|
20240508,171500,1775206090,4000,4000,4000,4000,0
|
|
20240508,171400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,171300,1775206090,4000,4000,4000,4000,0
|
|
20240508,171200,1775206090,4000,4000,4000,4000,0
|
|
20240508,171100,1775206090,4000,4000,4000,4000,0
|
|
20240508,171000,1775206090,4000,4000,4000,4000,0
|
|
20240508,170900,1775206090,4000,4000,4000,4000,0
|
|
20240508,170800,1775206090,4000,4000,4000,4000,0
|
|
20240508,170700,1775206090,4000,4000,4000,4000,0
|
|
20240508,170600,1775206090,4000,4000,4000,4000,0
|
|
20240508,170500,1775206090,4000,4000,4000,4000,0
|
|
20240508,170400,1775206090,4000,4000,4000,4000,0
|
|
20240508,170300,1775206090,4000,4000,4000,4000,0
|
|
20240508,170200,1775206090,4000,4000,4000,4000,0
|
|
20240508,170100,1775206090,4000,4000,4000,4000,0
|
|
20240508,170000,1775206090,4000,4000,4000,4000,0
|
|
20240508,165900,1775206090,4000,4000,4000,4000,0
|
|
20240508,165800,1775206090,4000,4000,4000,4000,0
|
|
20240508,165700,1775206090,4000,4000,4000,4000,0
|
|
20240508,165600,1775206090,4000,4000,4000,4000,0
|
|
20240508,165500,1775206090,4000,4000,4000,4000,0
|
|
20240508,165400,1775206090,4000,4000,4000,4000,0
|
|
20240508,165300,1775206090,4000,4000,4000,4000,0
|
|
20240508,165200,1775206090,4000,4000,4000,4000,0
|
|
20240508,165100,1775206090,4000,4000,4000,4000,0
|
|
20240508,165000,1775206090,4000,4000,4000,4000,0
|
|
20240508,164900,1775206090,4000,4000,4000,4000,0
|
|
20240508,164800,1775206090,4000,4000,4000,4000,0
|
|
20240508,164700,1775206090,4000,4000,4000,4000,0
|
|
20240508,164600,1775206090,4000,4000,4000,4000,0
|
|
20240508,164500,1775206090,4000,4000,4000,4000,0
|
|
20240508,164400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,164300,1775206090,4000,4000,4000,4000,0
|
|
20240508,164200,1775206090,4000,4000,4000,4000,0
|
|
20240508,164100,1775206090,4000,4000,4000,4000,0
|
|
20240508,164000,1775206090,4000,4000,4000,4000,0
|
|
20240508,163900,1775206090,4000,4000,4000,4000,0
|
|
20240508,163800,1775206090,4000,4000,4000,4000,0
|
|
20240508,163700,1775206090,4000,4000,4000,4000,0
|
|
20240508,163600,1775206090,4000,4000,4000,4000,0
|
|
20240508,163500,1775206090,4000,4000,4000,4000,0
|
|
20240508,163400,1775206090,4000,4000,4000,4000,0
|
|
20240508,163300,1775206090,4000,4000,4000,4000,0
|
|
20240508,163200,1775206090,4000,4000,4000,4000,0
|
|
20240508,163100,1775206090,4000,4000,4000,4000,0
|
|
20240508,163000,1775206090,4000,4000,4000,4000,0
|
|
20240508,162900,1775206090,4000,4000,4000,4000,0
|
|
20240508,162800,1775206090,4000,4000,4000,4000,0
|
|
20240508,162700,1775206090,4000,4000,4000,4000,0
|
|
20240508,162600,1775206090,4000,4000,4000,4000,0
|
|
20240508,162500,1775206090,4000,4000,4000,4000,0
|
|
20240508,162400,1775206090,4000,4000,4000,4000,0
|
|
20240508,162300,1775206090,4000,4000,4000,4000,0
|
|
20240508,162200,1775206090,4000,4000,4000,4000,0
|
|
20240508,162100,1775206090,4000,4000,4000,4000,0
|
|
20240508,162000,1775206090,4000,4000,4000,4000,0
|
|
20240508,161900,1775206090,4000,4000,4000,4000,0
|
|
20240508,161800,1775206090,4000,4000,4000,4000,0
|
|
20240508,161700,1775206090,4000,4000,4000,4000,0
|
|
20240508,161600,1775206090,4000,4000,4000,4000,0
|
|
20240508,161500,1775206090,4000,4000,4000,4000,0
|
|
20240508,161400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,161300,1775206090,4000,4000,4000,4000,0
|
|
20240508,161200,1775206090,4000,4000,4000,4000,0
|
|
20240508,161100,1775206090,4000,4000,4000,4000,0
|
|
20240508,161000,1775206090,4000,4000,4000,4000,0
|
|
20240508,160900,1775206090,4000,4000,4000,4000,0
|
|
20240508,160800,1775206090,4000,4000,4000,4000,0
|
|
20240508,160700,1775206090,4000,4000,4000,4000,0
|
|
20240508,160600,1775206090,4000,4000,4000,4000,0
|
|
20240508,160500,1775206090,4000,4000,4000,4000,0
|
|
20240508,160400,1775206090,4000,4000,4000,4000,0
|
|
20240508,160300,1775206090,4000,4000,4000,4000,0
|
|
20240508,160200,1775206090,4000,4000,4000,4000,0
|
|
20240508,160100,1775206090,4000,4000,4000,4000,0
|
|
20240508,160000,1775206090,4000,4000,4000,4000,0
|
|
20240508,155900,1775206090,4000,4000,4000,4000,0
|
|
20240508,155800,1775206090,4000,4000,4000,4000,0
|
|
20240508,155700,1775206090,4000,4000,4000,4000,0
|
|
20240508,155600,1775206090,4000,4000,4000,4000,0
|
|
20240508,155500,1775206090,4000,4000,4000,4000,0
|
|
20240508,155400,1775206090,4000,4000,4000,4000,0
|
|
20240508,155300,1775206090,4000,4000,4000,4000,0
|
|
20240508,155200,1775206090,4000,4000,4000,4000,0
|
|
20240508,155100,1775206090,4000,4000,4000,4000,0
|
|
20240508,155000,1775206090,4000,4000,4000,4000,0
|
|
20240508,154900,1775206090,4000,4000,4000,4000,0
|
|
20240508,154800,1775206090,4000,4000,4000,4000,0
|
|
20240508,154700,1775206090,4000,4000,4000,4000,0
|
|
20240508,154600,1775206090,4000,4000,4000,4000,0
|
|
20240508,154500,1775206090,4000,4000,4000,4000,0
|
|
20240508,154400,1775206090,4000,4000,4000,4000,38172
|
|
20240508,154300,1775206090,4000,4000,4000,4000,0
|
|
20240508,154200,1775206090,4000,4000,4000,4000,0
|
|
20240508,154100,1775206090,4000,4000,4000,4000,0
|
|
20240508,154000,1775206090,4000,4000,4000,4000,0
|
|
20240508,153900,1775206090,4000,4000,4000,4000,0
|
|
20240508,153800,1775206090,4000,4000,4000,4000,0
|
|
20240508,153700,1775206090,4000,4000,4000,4000,0
|
|
20240508,153600,1775206090,4000,4000,4000,4000,0
|
|
20240508,153500,1775206090,4000,4000,4000,4000,0
|
|
20240508,153400,1775206090,4000,4000,4000,4000,0
|
|
20240508,153300,1775206090,4000,4000,4000,4000,0
|
|
20240508,153200,1775206090,4000,4000,4000,4000,0
|
|
20240508,153100,1775206090,4000,4000,4000,4000,0
|
|
20240508,153000,1775206090,4000,4000,4000,4000,38172
|
|
20240508,152900,1622518090,3990,3990,3990,3990,0
|
|
20240508,152800,1622518090,3990,3990,3990,3990,0
|
|
20240508,152700,1622518090,3990,3990,3990,3990,0
|
|
20240508,152600,1622518090,3990,3990,3990,3990,0
|
|
20240508,152500,1622518090,3990,3990,3990,3990,0
|
|
20240508,152400,1622518090,3990,3990,3990,3990,0
|
|
20240508,152300,1622518090,3990,3990,3990,3990,0
|
|
20240508,152200,1622518090,3990,3990,3990,3990,0
|
|
20240508,152100,1622518090,3990,3990,3990,3990,0
|
|
20240508,152000,1622518090,3990,3990,3990,3990,0
|
|
20240508,151900,1622518090,3990,3965,3990,3960,13263
|
|
20240508,151800,1569807610,3965,3975,3975,3960,16723
|
|
20240508,151700,1503474785,3970,3960,3970,3955,5452
|
|
20240508,151600,1481861010,3960,3955,3960,3955,1268
|
|
20240508,151500,1476845910,3955,3955,3955,3945,3975
|
|
20240508,151400,1461141570,3955,3945,3965,3945,4997
|
|
20240508,151300,1441379740,3950,3950,3955,3945,4130
|
|
20240508,151200,1425069060,3955,3960,3960,3955,8701
|
|
20240508,151100,1390641785,3965,3960,3970,3955,2739
|
|
20240508,151000,1379788405,3965,3975,3975,3960,4409
|
|
20240508,150900,1362301685,3975,3960,3975,3960,14871
|
|
20240508,150800,1303312740,3960,3945,3965,3945,17576
|
|
20240508,150700,1233768280,3940,3930,3940,3930,4946
|
|
20240508,150600,1214300250,3940,3915,3940,3915,6034
|
|
20240508,150500,1190603810,3915,3920,3925,3915,2389
|
|
20240508,150400,1181248975,3920,3925,3925,3920,2930
|
|
20240508,150300,1169760735,3925,3930,3935,3925,5660
|
|
20240508,150200,1147533715,3935,3935,3935,3935,312
|
|
20240508,150100,1146305995,3935,3930,3935,3930,1088
|
|
20240508,150000,1142027715,3935,3940,3940,3930,4492
|
|
20240508,145900,1124352255,3940,3945,3945,3940,5465
|
|
20240508,145800,1102805340,3940,3935,3945,3935,736
|
|
20240508,145700,1099905480,3935,3945,3950,3935,4395
|
|
20240508,145600,1082588715,3945,3940,3945,3940,2916
|
|
20240508,145500,1071093120,3940,3940,3940,3940,1739
|
|
20240508,145400,1064241460,3940,3940,3945,3940,207
|
|
20240508,145300,1063425865,3940,3950,3950,3935,3509
|
|
20240508,145200,1049585080,3950,3940,3955,3935,8420
|
|
20240508,145100,1016350010,3930,3930,3940,3930,3041
|
|
20240508,145000,1004376015,3930,3930,3935,3925,1248
|
|
20240508,144900,999471320,3925,3935,3935,3925,1532
|
|
20240508,144800,993455025,3930,3935,3935,3930,344
|
|
20240508,144700,992102855,3930,3935,3935,3930,924
|
|
20240508,144600,988466980,3930,3930,3940,3930,4748
|
|
20240508,144500,969778400,3935,3925,3935,3925,3796
|
|
20240508,144400,954852445,3930,3930,3930,3930,2520
|
|
20240508,144300,944948845,3930,3925,3930,3925,1123
|
|
20240508,144200,940540920,3925,3925,3930,3925,1444
|
|
20240508,144100,934866540,3920,3925,3925,3920,3801
|
|
20240508,144000,919956515,3925,3920,3925,3920,3586
|
|
20240508,143900,905883010,3920,3925,3925,3920,508
|
|
20240508,143800,903890115,3925,3915,3925,3910,2030
|
|
20240508,143700,895936145,3915,3915,3915,3910,1038
|
|
20240508,143600,891874940,3915,3915,3915,3915,111
|
|
20240508,143500,891440375,3910,3915,3915,3910,3
|
|
20240508,143400,891428635,3915,3915,3915,3915,263
|
|
20240508,143300,890398990,3915,3905,3915,3900,1088
|
|
20240508,143200,886150260,3905,3905,3905,3905,110
|
|
20240508,143100,885720710,3905,3920,3920,3905,5
|
|
20240508,143000,885701140,3915,3915,3920,3915,55
|
|
20240508,142900,885485765,3915,3920,3920,3915,382
|
|
20240508,142800,883990185,3915,3915,3915,3915,647
|
|
20240508,142700,881457180,3915,3915,3915,3915,108
|
|
20240508,142600,881034360,3915,3915,3915,3915,10
|
|
20240508,142500,880995210,3915,3915,3915,3915,10
|
|
20240508,142400,880956060,3900,3915,3915,3900,4278
|
|
20240508,142300,864238000,3915,3915,3915,3915,2000
|
|
20240508,142200,856408000,3920,3920,3920,3920,52
|
|
20240508,142100,856204160,3920,3910,3920,3910,1013
|
|
20240508,142000,852243200,3920,3920,3920,3920,1
|
|
20240508,141900,852239280,3920,3905,3920,3905,713
|
|
20240508,141800,849454865,3910,3910,3910,3910,375
|
|
20240508,141700,847988615,3910,3910,3910,3910,932
|
|
20240508,141600,844344495,3920,3920,3920,3920,50
|
|
20240508,141500,844148495,3920,3910,3920,3905,1592
|
|
20240508,141400,837929150,3910,3910,3910,3910,345
|
|
20240508,141300,836580200,3910,3915,3920,3910,1407
|
|
20240508,141200,831077305,3910,3920,3920,3910,34
|
|
20240508,141100,830944355,3920,3925,3925,3910,745
|
|
20240508,141000,828024980,3925,3920,3925,3910,429
|
|
20240508,140900,826344365,3910,3925,3925,3910,1528
|
|
20240508,140800,820365425,3930,3925,3930,3920,1089
|
|
20240508,140700,816091075,3925,3920,3925,3920,1014
|
|
20240508,140600,812116145,3905,3915,3920,3905,665
|
|
20240508,140500,809518170,3915,3910,3915,3910,1882
|
|
20240508,140400,802151090,3910,3910,3910,3905,554
|
|
20240508,140300,799984970,3910,3905,3910,3905,1635
|
|
20240508,140200,793598245,3905,3905,3905,3905,1324
|
|
20240508,140100,788428025,3905,3905,3905,3905,109
|
|
20240508,140000,788002380,3905,3900,3905,3900,536
|
|
20240508,135900,785910900,3895,3890,3895,3885,1483
|
|
20240508,135800,780136980,3895,3895,3895,3895,10
|
|
20240508,135700,780098030,3890,3890,3890,3890,1290
|
|
20240508,135600,775079930,3895,3895,3895,3895,1
|
|
20240508,135500,775076035,3895,3900,3900,3895,180
|
|
20240508,135400,774374905,3895,3895,3895,3895,45
|
|
20240508,135300,774199630,3895,3895,3895,3895,0
|
|
20240508,135200,774199630,3895,3895,3895,3895,0
|
|
20240508,135100,774199630,3895,3895,3895,3895,4388
|
|
20240508,135000,757108370,3895,3895,3895,3895,415
|
|
20240508,134900,755491945,3900,3900,3900,3895,166
|
|
20240508,134800,754844555,3900,3900,3900,3900,51
|
|
20240508,134700,754645655,3900,3900,3900,3900,0
|
|
20240508,134600,754645655,3900,3900,3900,3900,100
|
|
20240508,134500,754255655,3905,3905,3905,3905,0
|
|
20240508,134400,754255655,3905,3905,3905,3905,1
|
|
20240508,134300,754251750,3905,3900,3905,3885,499
|
|
20240508,134200,752305380,3885,3895,3895,3885,3119
|
|
20240508,134100,740176805,3895,3895,3895,3895,56
|
|
20240508,134000,739958685,3885,3885,3885,3885,562
|
|
20240508,133900,737775315,3885,3900,3900,3885,3793
|
|
20240508,133800,723024755,3900,3890,3900,3890,2816
|
|
20240508,133700,712059060,3890,3895,3895,3890,227
|
|
20240508,133600,711176020,3895,3895,3895,3895,6
|
|
20240508,133500,711152650,3895,3890,3895,3890,1457
|
|
20240508,133400,705483525,3890,3890,3890,3890,1100
|
|
20240508,133300,701204525,3895,3895,3895,3895,385
|
|
20240508,133200,699704950,3900,3900,3905,3895,1712
|
|
20240508,133100,693032575,3895,3895,3895,3895,2
|
|
20240508,133000,693024785,3895,3890,3900,3890,2489
|
|
20240508,132900,683334625,3895,3895,3895,3895,106
|
|
20240508,132800,682921755,3895,3895,3895,3895,0
|
|
20240508,132700,682921755,3895,3895,3895,3895,77
|
|
20240508,132600,682621840,3895,3885,3895,3880,604
|
|
20240508,132500,680275670,3895,3895,3895,3895,0
|
|
20240508,132400,680275670,3895,3895,3895,3895,20
|
|
20240508,132300,680197770,3895,3895,3895,3895,789
|
|
20240508,132200,677124615,3895,3890,3895,3890,794
|
|
20240508,132100,674035705,3885,3885,3885,3885,34
|
|
20240508,132000,673903615,3890,3890,3890,3890,0
|
|
20240508,131900,673903615,3890,3890,3890,3890,25
|
|
20240508,131800,673806365,3890,3890,3890,3890,30
|
|
20240508,131700,673689665,3895,3885,3895,3885,874
|
|
20240508,131600,670294075,3885,3885,3885,3885,1
|
|
20240508,131500,670290190,3880,3880,3880,3880,207
|
|
20240508,131400,669487030,3880,3875,3880,3875,3
|
|
20240508,131300,669475395,3875,3875,3875,3875,5
|
|
20240508,131200,669456020,3870,3870,3870,3870,520
|
|
20240508,131100,667443620,3880,3880,3880,3880,2
|
|
20240508,131000,667435860,3880,3880,3880,3880,0
|
|
20240508,130900,667435860,3880,3880,3880,3880,0
|
|
20240508,130800,667435860,3880,3880,3880,3875,551
|
|
20240508,130700,665299870,3880,3880,3880,3880,1200
|
|
20240508,130600,660643870,3880,3880,3880,3880,0
|
|
20240508,130500,660643870,3880,3880,3880,3880,0
|
|
20240508,130400,660643870,3880,3880,3880,3880,1830
|
|
20240508,130300,653543470,3880,3880,3880,3880,944
|
|
20240508,130200,649880750,3885,3885,3885,3885,1235
|
|
20240508,130100,645082775,3890,3890,3890,3890,752
|
|
20240508,130000,642157495,3885,3885,3885,3885,0
|
|
20240508,125900,642157495,3885,3885,3885,3885,260
|
|
20240508,125800,641147395,3885,3880,3885,3880,964
|
|
20240508,125700,637404605,3875,3875,3875,3875,0
|
|
20240508,125600,637404605,3875,3875,3875,3875,355
|
|
20240508,125500,636028980,3875,3875,3875,3875,99
|
|
20240508,125400,635645355,3875,3875,3875,3875,0
|
|
20240508,125300,635645355,3875,3875,3875,3875,0
|
|
20240508,125200,635645355,3875,3875,3875,3875,50
|
|
20240508,125100,635451605,3880,3880,3880,3880,100
|
|
20240508,125000,635063605,3865,3870,3880,3865,1598
|
|
20240508,124900,628878060,3875,3875,3875,3875,9
|
|
20240508,124800,628843185,3870,3870,3870,3870,0
|
|
20240508,124700,628843185,3870,3870,3870,3870,26
|
|
20240508,124600,628742565,3880,3880,3880,3880,455
|
|
20240508,124500,626977165,3885,3885,3885,3885,1
|
|
20240508,124400,626973280,3880,3885,3885,3880,2
|
|
20240508,124300,626965515,3880,3880,3880,3880,484
|
|
20240508,124200,625087595,3880,3880,3880,3880,0
|
|
20240508,124100,625087595,3880,3880,3880,3880,0
|
|
20240508,124000,625087595,3880,3880,3880,3880,28
|
|
20240508,123900,624978955,3880,3880,3880,3880,0
|
|
20240508,123800,624978955,3880,3880,3880,3880,100
|
|
20240508,123700,624590955,3870,3870,3870,3870,25
|
|
20240508,123600,624494205,3880,3880,3880,3880,2
|
|
20240508,123500,624486445,3880,3880,3880,3880,1
|
|
20240508,123400,624482565,3865,3865,3865,3865,0
|
|
20240508,123300,624482565,3865,3870,3885,3865,1271
|
|
20240508,123200,619566230,3870,3875,3875,3870,1300
|
|
20240508,123100,614534440,3875,3875,3875,3875,0
|
|
20240508,123000,614534440,3875,3875,3875,3875,0
|
|
20240508,122900,614534440,3875,3880,3880,3875,200
|
|
20240508,122800,613758740,3885,3885,3885,3885,0
|
|
20240508,122700,613758740,3885,3885,3885,3885,149
|
|
20240508,122600,613179875,3885,3885,3885,3885,0
|
|
20240508,122500,613179875,3885,3885,3885,3885,2
|
|
20240508,122400,613172105,3870,3870,3870,3870,0
|
|
20240508,122300,613172105,3870,3885,3885,3870,995
|
|
20240508,122200,609317930,3890,3890,3890,3890,0
|
|
20240508,122100,609317930,3890,3885,3890,3875,253
|
|
20240508,122000,608337495,3875,3875,3875,3875,0
|
|
20240508,121900,608337495,3875,3895,3895,3875,11
|
|
20240508,121800,608294850,3895,3890,3895,3890,370
|
|
20240508,121700,606854575,3880,3880,3880,3880,275
|
|
20240508,121600,605787575,3890,3890,3890,3890,101
|
|
20240508,121500,605394685,3890,3890,3890,3890,0
|
|
20240508,121400,605394685,3890,3890,3890,3890,116
|
|
20240508,121300,604943445,3890,3890,3890,3890,0
|
|
20240508,121200,604943445,3890,3890,3890,3890,100
|
|
20240508,121100,604554445,3890,3890,3890,3890,118
|
|
20240508,121000,604095425,3875,3885,3885,3875,100
|
|
20240508,120900,603707550,3890,3890,3890,3890,0
|
|
20240508,120800,603707550,3890,3890,3890,3890,0
|
|
20240508,120700,603707550,3890,3890,3890,3890,1
|
|
20240508,120600,603703660,3885,3885,3885,3885,3
|
|
20240508,120500,603692005,3885,3885,3885,3885,10
|
|
20240508,120400,603653155,3885,3885,3885,3880,512
|
|
20240508,120300,601666570,3890,3890,3890,3890,52
|
|
20240508,120200,601464290,3895,3895,3895,3895,0
|
|
20240508,120100,601464290,3895,3895,3895,3895,0
|
|
20240508,120000,601464290,3895,3895,3895,3895,0
|
|
20240508,115900,601464290,3895,3890,3895,3890,259
|
|
20240508,115800,600456775,3890,3890,3890,3890,0
|
|
20240508,115700,600456775,3890,3885,3890,3885,7
|
|
20240508,115600,600429570,3880,3880,3880,3880,220
|
|
20240508,115500,599575970,3890,3890,3890,3890,7
|
|
20240508,115400,599548740,3890,3890,3890,3890,800
|
|
20240508,115300,596436740,3890,3890,3890,3890,1617
|
|
20240508,115200,590146610,3880,3890,3890,3880,212
|
|
20240508,115100,589324040,3885,3880,3885,3880,6732
|
|
20240508,115000,563194215,3870,3870,3870,3870,898
|
|
20240508,114900,559718955,3870,3870,3870,3870,0
|
|
20240508,114800,559718955,3870,3870,3870,3870,0
|
|
20240508,114700,559718955,3870,3870,3870,3870,0
|
|
20240508,114600,559718955,3870,3875,3875,3870,1557
|
|
20240508,114500,553692075,3870,3870,3870,3870,330
|
|
20240508,114400,552414975,3875,3875,3875,3875,0
|
|
20240508,114300,552414975,3875,3875,3875,3875,0
|
|
20240508,114200,552414975,3875,3875,3875,3875,147
|
|
20240508,114100,551845350,3880,3880,3880,3880,0
|
|
20240508,114000,551845350,3880,3875,3880,3875,1495
|
|
20240508,113900,546046210,3875,3875,3875,3875,50
|
|
20240508,113800,545852460,3870,3870,3870,3870,0
|
|
20240508,113700,545852460,3870,3870,3870,3870,0
|
|
20240508,113600,545852460,3870,3870,3870,3870,272
|
|
20240508,113500,544799820,3870,3870,3870,3870,30
|
|
20240508,113400,544683720,3870,3870,3870,3870,100
|
|
20240508,113300,544296720,3875,3875,3875,3875,0
|
|
20240508,113200,544296720,3875,3875,3875,3875,3
|
|
20240508,113100,544285095,3870,3870,3870,3870,150
|
|
20240508,113000,543704595,3870,3870,3870,3870,480
|
|
20240508,112900,541846995,3880,3880,3880,3880,10
|
|
20240508,112800,541808195,3875,3875,3875,3875,0
|
|
20240508,112700,541808195,3875,3875,3875,3875,346
|
|
20240508,112600,540467445,3880,3880,3880,3880,0
|
|
20240508,112500,540467445,3880,3875,3880,3875,2
|
|
20240508,112400,540459690,3875,3880,3880,3875,273
|
|
20240508,112300,539401015,3880,3880,3880,3880,310
|
|
20240508,112200,538198215,3880,3880,3880,3880,247
|
|
20240508,112100,537239855,3880,3880,3880,3875,1255
|
|
20240508,112000,532370465,3875,3880,3880,3875,438
|
|
20240508,111900,530672175,3875,3875,3875,3875,50
|
|
20240508,111800,530478425,3875,3880,3880,3875,860
|
|
20240508,111700,527145545,3880,3880,3880,3880,25
|
|
20240508,111600,527048545,3880,3880,3880,3880,0
|
|
20240508,111500,527048545,3880,3880,3880,3880,300
|
|
20240508,111400,525884545,3880,3880,3880,3880,305
|
|
20240508,111300,524701145,3880,3880,3885,3880,2749
|
|
20240508,111200,514032790,3885,3885,3885,3885,333
|
|
20240508,111100,512739085,3885,3870,3885,3870,1710
|
|
20240508,111000,506113430,3870,3870,3870,3870,503
|
|
20240508,110900,504166820,3870,3870,3870,3870,0
|
|
20240508,110800,504166820,3870,3870,3875,3870,1286
|
|
20240508,110700,499189985,3875,3875,3875,3875,269
|
|
20240508,110600,498147610,3875,3875,3875,3875,0
|
|
20240508,110500,498147610,3875,3875,3875,3875,54
|
|
20240508,110400,497938360,3875,3875,3875,3875,201
|
|
20240508,110300,497159485,3875,3875,3875,3875,0
|
|
20240508,110200,497159485,3875,3875,3875,3875,0
|
|
20240508,110100,497159485,3875,3875,3875,3875,0
|
|
20240508,110000,497159485,3875,3875,3875,3875,257
|
|
20240508,105900,496163610,3875,3870,3875,3870,1310
|
|
20240508,105800,491093860,3875,3875,3875,3875,28
|
|
20240508,105700,490985360,3875,3890,3890,3875,1856
|
|
20240508,105600,483786180,3895,3895,3895,3895,200
|
|
20240508,105500,483007180,3895,3885,3895,3885,1879
|
|
20240508,105400,475697980,3890,3890,3890,3880,1012
|
|
20240508,105300,471761340,3890,3890,3890,3880,1324
|
|
20240508,105200,466613545,3890,3885,3890,3880,337
|
|
20240508,105100,465302695,3885,3880,3885,3880,735
|
|
20240508,105000,462449750,3875,3875,3880,3875,740
|
|
20240508,104900,459582245,3875,3865,3875,3865,3154
|
|
20240508,104800,447379545,3860,3865,3870,3860,1025
|
|
20240508,104700,443418905,3870,3870,3870,3870,2
|
|
20240508,104600,443411165,3865,3865,3865,3865,98
|
|
20240508,104500,443032395,3865,3870,3870,3865,37
|
|
20240508,104400,442889305,3870,3870,3870,3870,0
|
|
20240508,104300,442889305,3870,3870,3870,3870,100
|
|
20240508,104200,442502305,3870,3865,3870,3865,403
|
|
20240508,104100,440944705,3860,3860,3860,3860,0
|
|
20240508,104000,440944705,3860,3860,3860,3860,87
|
|
20240508,103900,440608885,3865,3860,3865,3860,314
|
|
20240508,103800,439395775,3860,3860,3860,3860,240
|
|
20240508,103700,438469375,3865,3865,3865,3865,1
|
|
20240508,103600,438465510,3875,3875,3875,3875,9
|
|
20240508,103500,438430635,3870,3870,3870,3870,200
|
|
20240508,103400,437656635,3855,3855,3855,3855,9
|
|
20240508,103300,437621940,3855,3855,3855,3855,74
|
|
20240508,103200,437336670,3855,3860,3860,3855,105
|
|
20240508,103100,436931855,3855,3860,3860,3855,10
|
|
20240508,103000,436893280,3860,3865,3865,3860,2041
|
|
20240508,102900,429014280,3870,3865,3870,3865,1016
|
|
20240508,102800,425087430,3865,3865,3865,3865,0
|
|
20240508,102700,425087430,3865,3865,3865,3865,0
|
|
20240508,102600,425087430,3865,3865,3865,3865,1
|
|
20240508,102500,425083565,3855,3855,3855,3855,15
|
|
20240508,102400,425025740,3855,3850,3855,3850,162
|
|
20240508,102300,424402030,3855,3865,3865,3855,713
|
|
20240508,102200,421650550,3865,3865,3865,3865,90
|
|
20240508,102100,421302700,3860,3860,3860,3860,1867
|
|
20240508,102000,414096080,3860,3860,3860,3860,1
|
|
20240508,101900,414092220,3860,3860,3860,3850,2586
|
|
20240508,101800,404130900,3860,3855,3860,3855,150
|
|
20240508,101700,403552640,3855,3855,3855,3855,174
|
|
20240508,101600,402881870,3855,3840,3855,3840,512
|
|
20240508,101500,400915775,3840,3850,3850,3840,6091
|
|
20240508,101400,377526270,3855,3850,3855,3840,4003
|
|
20240508,101300,362152150,3855,3850,3855,3840,4277
|
|
20240508,101200,345728415,3855,3850,3855,3840,2836
|
|
20240508,101100,334837055,3845,3845,3845,3845,0
|
|
20240508,101000,334837055,3845,3845,3845,3845,0
|
|
20240508,100900,334837055,3845,3855,3855,3845,3025
|
|
20240508,100800,323201665,3855,3855,3855,3855,30
|
|
20240508,100700,323086015,3855,3855,3855,3855,350
|
|
20240508,100600,321736765,3860,3860,3860,3860,1
|
|
20240508,100500,321732905,3860,3860,3860,3860,0
|
|
20240508,100400,321732905,3860,3860,3860,3860,0
|
|
20240508,100300,321732905,3860,3860,3860,3860,503
|
|
20240508,100200,319791325,3865,3865,3865,3865,38
|
|
20240508,100100,319644455,3865,3865,3865,3865,15
|
|
20240508,100000,319586480,3865,3870,3870,3865,260
|
|
20240508,095900,318581570,3870,3870,3870,3870,0
|
|
20240508,095800,318581570,3870,3870,3870,3870,0
|
|
20240508,095700,318581570,3870,3870,3870,3870,1
|
|
20240508,095600,318577700,3865,3860,3865,3860,88
|
|
20240508,095500,318237705,3865,3865,3865,3865,223
|
|
20240508,095400,317375810,3870,3870,3870,3870,152
|
|
20240508,095300,316787570,3865,3865,3865,3865,1
|
|
20240508,095200,316783705,3870,3870,3870,3870,0
|
|
20240508,095100,316783705,3870,3855,3870,3850,2300
|
|
20240508,095000,307915510,3855,3855,3855,3855,1090
|
|
20240508,094900,303713560,3855,3855,3855,3855,1000
|
|
20240508,094800,299858560,3860,3855,3860,3845,2171
|
|
20240508,094700,291501455,3850,3860,3860,3850,712
|
|
20240508,094600,288760235,3850,3850,3850,3850,1840
|
|
20240508,094500,281676235,3850,3855,3855,3850,3089
|
|
20240508,094400,269783400,3860,3855,3870,3850,3773
|
|
20240508,094300,255257255,3850,3855,3855,3850,732
|
|
20240508,094200,252439030,3855,3865,3865,3855,813
|
|
20240508,094100,249304860,3865,3875,3875,3865,802
|
|
20240508,094000,246197140,3875,3875,3875,3860,197
|
|
20240508,093900,245436265,3875,3870,3875,3870,7
|
|
20240508,093800,245409170,3870,3860,3870,3860,349
|
|
20240508,093700,244061885,3860,3860,3860,3860,40
|
|
20240508,093600,243907485,3865,3855,3865,3855,490
|
|
20240508,093500,242018505,3860,3860,3860,3860,184
|
|
20240508,093400,241308265,3865,3875,3875,3865,115
|
|
20240508,093300,240863540,3870,3860,3870,3850,5988
|
|
20240508,093200,217780260,3860,3860,3860,3860,555
|
|
20240508,093100,215637960,3865,3865,3865,3865,268
|
|
20240508,093000,214602140,3875,3875,3875,3875,10
|
|
20240508,092900,214563390,3860,3865,3865,3860,11
|
|
20240508,092800,214520880,3860,3860,3860,3860,89
|
|
20240508,092700,214177340,3860,3875,3875,3860,1909
|
|
20240508,092600,206800800,3865,3865,3880,3865,27
|
|
20240508,092500,206696295,3865,3865,3865,3865,5
|
|
20240508,092400,206676970,3865,3865,3865,3865,255
|
|
20240508,092300,205691395,3870,3870,3885,3870,1115
|
|
20240508,092200,201375715,3870,3865,3885,3865,449
|
|
20240508,092100,199637925,3870,3885,3885,3870,4199
|
|
20240508,092000,183387645,3885,3875,3885,3870,608
|
|
20240508,091900,181032130,3890,3890,3890,3890,0
|
|
20240508,091800,181032130,3890,3890,3890,3890,1
|
|
20240508,091700,181028240,3890,3895,3895,3890,460
|
|
20240508,091600,179238740,3895,3895,3895,3895,101
|
|
20240508,091500,178845345,3895,3885,3895,3885,260
|
|
20240508,091400,177835160,3885,3885,3885,3885,1000
|
|
20240508,091300,173950160,3885,3860,3885,3855,10537
|
|
20240508,091200,133155375,3880,3855,3880,3855,329
|
|
20240508,091100,131885980,3870,3875,3875,3850,5896
|
|
20240508,091000,109128780,3870,3885,3900,3870,2811
|
|
20240508,090900,98229340,3885,3890,3890,3885,52
|
|
20240508,090800,98027315,3885,3855,3885,3855,1009
|
|
20240508,090700,94118115,3850,3870,3870,3850,3104
|
|
20240508,090600,82146375,3870,3885,3885,3850,7023
|
|
20240508,090500,55034295,3865,3875,3880,3865,3400
|
|
20240508,090400,41879390,3875,3880,3880,3875,55
|
|
20240508,090300,41665995,3880,3860,3880,3860,958
|
|
20240508,090200,37967750,3855,3870,3890,3855,1259
|
|
20240508,090100,33105485,3870,3875,3875,3870,2310
|
|
20240508,090000,24157335,3880,3905,3905,3880,6190
|