583 lines
29 KiB
CSV
583 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,183900,4693255045,3195,3195,3195,3195,0
|
|
20240503,183800,4693255045,3195,3195,3195,3195,0
|
|
20240503,183700,4693255045,3195,3195,3195,3195,0
|
|
20240503,183600,4693255045,3195,3195,3195,3195,0
|
|
20240503,183500,4693255045,3195,3195,3195,3195,0
|
|
20240503,183400,4693255045,3195,3195,3195,3195,0
|
|
20240503,183300,4693255045,3195,3195,3195,3195,0
|
|
20240503,183200,4693255045,3195,3195,3195,3195,0
|
|
20240503,183100,4693255045,3195,3195,3195,3195,0
|
|
20240503,183000,4693255045,3195,3195,3195,3195,0
|
|
20240503,182900,4693255045,3195,3195,3195,3195,0
|
|
20240503,182800,4693255045,3195,3195,3195,3195,0
|
|
20240503,182700,4693255045,3195,3195,3195,3195,0
|
|
20240503,182600,4693255045,3195,3195,3195,3195,0
|
|
20240503,182500,4693255045,3195,3195,3195,3195,0
|
|
20240503,182400,4693255045,3195,3195,3195,3195,0
|
|
20240503,182300,4693255045,3195,3195,3195,3195,0
|
|
20240503,182200,4693255045,3195,3195,3195,3195,0
|
|
20240503,182100,4693255045,3195,3195,3195,3195,0
|
|
20240503,182000,4693255045,3195,3195,3195,3195,0
|
|
20240503,181900,4693255045,3195,3195,3195,3195,0
|
|
20240503,181800,4693255045,3195,3195,3195,3195,0
|
|
20240503,181700,4693255045,3195,3195,3195,3195,0
|
|
20240503,181600,4693255045,3195,3195,3195,3195,0
|
|
20240503,181500,4693255045,3195,3195,3195,3195,0
|
|
20240503,181400,4693255045,3195,3195,3195,3195,0
|
|
20240503,181300,4693255045,3195,3195,3195,3195,0
|
|
20240503,181200,4693255045,3195,3195,3195,3195,0
|
|
20240503,181100,4693255045,3195,3195,3195,3195,0
|
|
20240503,181000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,180900,4693255045,3195,3195,3195,3195,0
|
|
20240503,180800,4693255045,3195,3195,3195,3195,0
|
|
20240503,180700,4693255045,3195,3195,3195,3195,0
|
|
20240503,180600,4693255045,3195,3195,3195,3195,0
|
|
20240503,180500,4693255045,3195,3195,3195,3195,0
|
|
20240503,180400,4693255045,3195,3195,3195,3195,0
|
|
20240503,180300,4693255045,3195,3195,3195,3195,0
|
|
20240503,180200,4693255045,3195,3195,3195,3195,0
|
|
20240503,180100,4693255045,3195,3195,3195,3195,0
|
|
20240503,180000,4693255045,3195,3195,3195,3195,0
|
|
20240503,175900,4693255045,3195,3195,3195,3195,0
|
|
20240503,175800,4693255045,3195,3195,3195,3195,0
|
|
20240503,175700,4693255045,3195,3195,3195,3195,0
|
|
20240503,175600,4693255045,3195,3195,3195,3195,0
|
|
20240503,175500,4693255045,3195,3195,3195,3195,0
|
|
20240503,175400,4693255045,3195,3195,3195,3195,0
|
|
20240503,175300,4693255045,3195,3195,3195,3195,0
|
|
20240503,175200,4693255045,3195,3195,3195,3195,0
|
|
20240503,175100,4693255045,3195,3195,3195,3195,0
|
|
20240503,175000,4693255045,3195,3195,3195,3195,0
|
|
20240503,174900,4693255045,3195,3195,3195,3195,0
|
|
20240503,174800,4693255045,3195,3195,3195,3195,0
|
|
20240503,174700,4693255045,3195,3195,3195,3195,0
|
|
20240503,174600,4693255045,3195,3195,3195,3195,0
|
|
20240503,174500,4693255045,3195,3195,3195,3195,0
|
|
20240503,174400,4693255045,3195,3195,3195,3195,0
|
|
20240503,174300,4693255045,3195,3195,3195,3195,0
|
|
20240503,174200,4693255045,3195,3195,3195,3195,0
|
|
20240503,174100,4693255045,3195,3195,3195,3195,0
|
|
20240503,174000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,173900,4693255045,3195,3195,3195,3195,0
|
|
20240503,173800,4693255045,3195,3195,3195,3195,0
|
|
20240503,173700,4693255045,3195,3195,3195,3195,0
|
|
20240503,173600,4693255045,3195,3195,3195,3195,0
|
|
20240503,173500,4693255045,3195,3195,3195,3195,0
|
|
20240503,173400,4693255045,3195,3195,3195,3195,0
|
|
20240503,173300,4693255045,3195,3195,3195,3195,0
|
|
20240503,173200,4693255045,3195,3195,3195,3195,0
|
|
20240503,173100,4693255045,3195,3195,3195,3195,0
|
|
20240503,173000,4693255045,3195,3195,3195,3195,0
|
|
20240503,172900,4693255045,3195,3195,3195,3195,0
|
|
20240503,172800,4693255045,3195,3195,3195,3195,0
|
|
20240503,172700,4693255045,3195,3195,3195,3195,0
|
|
20240503,172600,4693255045,3195,3195,3195,3195,0
|
|
20240503,172500,4693255045,3195,3195,3195,3195,0
|
|
20240503,172400,4693255045,3195,3195,3195,3195,0
|
|
20240503,172300,4693255045,3195,3195,3195,3195,0
|
|
20240503,172200,4693255045,3195,3195,3195,3195,0
|
|
20240503,172100,4693255045,3195,3195,3195,3195,0
|
|
20240503,172000,4693255045,3195,3195,3195,3195,0
|
|
20240503,171900,4693255045,3195,3195,3195,3195,0
|
|
20240503,171800,4693255045,3195,3195,3195,3195,0
|
|
20240503,171700,4693255045,3195,3195,3195,3195,0
|
|
20240503,171600,4693255045,3195,3195,3195,3195,0
|
|
20240503,171500,4693255045,3195,3195,3195,3195,0
|
|
20240503,171400,4693255045,3195,3195,3195,3195,0
|
|
20240503,171300,4693255045,3195,3195,3195,3195,0
|
|
20240503,171200,4693255045,3195,3195,3195,3195,0
|
|
20240503,171100,4693255045,3195,3195,3195,3195,0
|
|
20240503,171000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,170900,4693255045,3195,3195,3195,3195,0
|
|
20240503,170800,4693255045,3195,3195,3195,3195,0
|
|
20240503,170700,4693255045,3195,3195,3195,3195,0
|
|
20240503,170600,4693255045,3195,3195,3195,3195,0
|
|
20240503,170500,4693255045,3195,3195,3195,3195,0
|
|
20240503,170400,4693255045,3195,3195,3195,3195,0
|
|
20240503,170300,4693255045,3195,3195,3195,3195,0
|
|
20240503,170200,4693255045,3195,3195,3195,3195,0
|
|
20240503,170100,4693255045,3195,3195,3195,3195,0
|
|
20240503,170000,4693255045,3195,3195,3195,3195,0
|
|
20240503,165900,4693255045,3195,3195,3195,3195,0
|
|
20240503,165800,4693255045,3195,3195,3195,3195,0
|
|
20240503,165700,4693255045,3195,3195,3195,3195,0
|
|
20240503,165600,4693255045,3195,3195,3195,3195,0
|
|
20240503,165500,4693255045,3195,3195,3195,3195,0
|
|
20240503,165400,4693255045,3195,3195,3195,3195,0
|
|
20240503,165300,4693255045,3195,3195,3195,3195,0
|
|
20240503,165200,4693255045,3195,3195,3195,3195,0
|
|
20240503,165100,4693255045,3195,3195,3195,3195,0
|
|
20240503,165000,4693255045,3195,3195,3195,3195,0
|
|
20240503,164900,4693255045,3195,3195,3195,3195,0
|
|
20240503,164800,4693255045,3195,3195,3195,3195,0
|
|
20240503,164700,4693255045,3195,3195,3195,3195,0
|
|
20240503,164600,4693255045,3195,3195,3195,3195,0
|
|
20240503,164500,4693255045,3195,3195,3195,3195,0
|
|
20240503,164400,4693255045,3195,3195,3195,3195,0
|
|
20240503,164300,4693255045,3195,3195,3195,3195,0
|
|
20240503,164200,4693255045,3195,3195,3195,3195,0
|
|
20240503,164100,4693255045,3195,3195,3195,3195,0
|
|
20240503,164000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,163900,4693255045,3195,3195,3195,3195,0
|
|
20240503,163800,4693255045,3195,3195,3195,3195,0
|
|
20240503,163700,4693255045,3195,3195,3195,3195,0
|
|
20240503,163600,4693255045,3195,3195,3195,3195,0
|
|
20240503,163500,4693255045,3195,3195,3195,3195,0
|
|
20240503,163400,4693255045,3195,3195,3195,3195,0
|
|
20240503,163300,4693255045,3195,3195,3195,3195,0
|
|
20240503,163200,4693255045,3195,3195,3195,3195,0
|
|
20240503,163100,4693255045,3195,3195,3195,3195,0
|
|
20240503,163000,4693255045,3195,3195,3195,3195,0
|
|
20240503,162900,4693255045,3195,3195,3195,3195,0
|
|
20240503,162800,4693255045,3195,3195,3195,3195,0
|
|
20240503,162700,4693255045,3195,3195,3195,3195,0
|
|
20240503,162600,4693255045,3195,3195,3195,3195,0
|
|
20240503,162500,4693255045,3195,3195,3195,3195,0
|
|
20240503,162400,4693255045,3195,3195,3195,3195,0
|
|
20240503,162300,4693255045,3195,3195,3195,3195,0
|
|
20240503,162200,4693255045,3195,3195,3195,3195,0
|
|
20240503,162100,4693255045,3195,3195,3195,3195,0
|
|
20240503,162000,4693255045,3195,3195,3195,3195,0
|
|
20240503,161900,4693255045,3195,3195,3195,3195,0
|
|
20240503,161800,4693255045,3195,3195,3195,3195,0
|
|
20240503,161700,4693255045,3195,3195,3195,3195,0
|
|
20240503,161600,4693255045,3195,3195,3195,3195,0
|
|
20240503,161500,4693255045,3195,3195,3195,3195,0
|
|
20240503,161400,4693255045,3195,3195,3195,3195,0
|
|
20240503,161300,4693255045,3195,3195,3195,3195,0
|
|
20240503,161200,4693255045,3195,3195,3195,3195,0
|
|
20240503,161100,4693255045,3195,3195,3195,3195,0
|
|
20240503,161000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,160900,4693255045,3195,3195,3195,3195,0
|
|
20240503,160800,4693255045,3195,3195,3195,3195,0
|
|
20240503,160700,4693255045,3195,3195,3195,3195,0
|
|
20240503,160600,4693255045,3195,3195,3195,3195,0
|
|
20240503,160500,4693255045,3195,3195,3195,3195,0
|
|
20240503,160400,4693255045,3195,3195,3195,3195,0
|
|
20240503,160300,4693255045,3195,3195,3195,3195,0
|
|
20240503,160200,4693255045,3195,3195,3195,3195,0
|
|
20240503,160100,4693255045,3195,3195,3195,3195,0
|
|
20240503,160000,4693255045,3195,3195,3195,3195,0
|
|
20240503,155900,4693255045,3195,3195,3195,3195,0
|
|
20240503,155800,4693255045,3195,3195,3195,3195,0
|
|
20240503,155700,4693255045,3195,3195,3195,3195,0
|
|
20240503,155600,4693255045,3195,3195,3195,3195,0
|
|
20240503,155500,4693255045,3195,3195,3195,3195,0
|
|
20240503,155400,4693255045,3195,3195,3195,3195,0
|
|
20240503,155300,4693255045,3195,3195,3195,3195,0
|
|
20240503,155200,4693255045,3195,3195,3195,3195,0
|
|
20240503,155100,4693255045,3195,3195,3195,3195,0
|
|
20240503,155000,4693255045,3195,3195,3195,3195,0
|
|
20240503,154900,4693255045,3195,3195,3195,3195,0
|
|
20240503,154800,4693255045,3195,3195,3195,3195,0
|
|
20240503,154700,4693255045,3195,3195,3195,3195,0
|
|
20240503,154600,4693255045,3195,3195,3195,3195,0
|
|
20240503,154500,4693255045,3195,3195,3195,3195,0
|
|
20240503,154400,4693255045,3195,3195,3195,3195,0
|
|
20240503,154300,4693255045,3195,3195,3195,3195,0
|
|
20240503,154200,4693255045,3195,3195,3195,3195,0
|
|
20240503,154100,4693255045,3195,3195,3195,3195,0
|
|
20240503,154000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,153900,4693255045,3195,3195,3195,3195,0
|
|
20240503,153800,4693255045,3195,3195,3195,3195,0
|
|
20240503,153700,4693255045,3195,3195,3195,3195,0
|
|
20240503,153600,4693255045,3195,3195,3195,3195,0
|
|
20240503,153500,4693255045,3195,3195,3195,3195,0
|
|
20240503,153400,4693255045,3195,3195,3195,3195,0
|
|
20240503,153300,4693255045,3195,3195,3195,3195,0
|
|
20240503,153200,4693255045,3195,3195,3195,3195,0
|
|
20240503,153100,4693255045,3195,3195,3195,3195,0
|
|
20240503,153000,4693255045,3195,3195,3195,3195,59912
|
|
20240503,152900,4501836205,3205,3205,3205,3205,0
|
|
20240503,152800,4501836205,3205,3205,3205,3205,0
|
|
20240503,152700,4501836205,3205,3205,3205,3205,0
|
|
20240503,152600,4501836205,3205,3205,3205,3205,0
|
|
20240503,152500,4501836205,3205,3205,3205,3205,0
|
|
20240503,152400,4501836205,3205,3205,3205,3205,0
|
|
20240503,152300,4501836205,3205,3205,3205,3205,0
|
|
20240503,152200,4501836205,3205,3205,3205,3205,0
|
|
20240503,152100,4501836205,3205,3205,3205,3205,0
|
|
20240503,152000,4501836205,3205,3205,3205,3205,0
|
|
20240503,151900,4501836205,3205,3200,3205,3195,12370
|
|
20240503,151800,4462271770,3195,3200,3200,3195,11169
|
|
20240503,151700,4426586135,3200,3200,3200,3195,6041
|
|
20240503,151600,4407284175,3200,3200,3200,3195,576
|
|
20240503,151500,4405440995,3200,3200,3200,3195,5957
|
|
20240503,151400,4386403995,3200,3195,3200,3195,5200
|
|
20240503,151300,4369789945,3200,3195,3200,3195,5594
|
|
20240503,151200,4351916690,3200,3195,3200,3195,4931
|
|
20240503,151100,4336162140,3200,3195,3200,3195,6252
|
|
20240503,151000,4316159845,3200,3200,3200,3195,8081
|
|
20240503,150900,4290325955,3195,3190,3200,3190,7533
|
|
20240503,150800,4266282075,3200,3195,3200,3190,6223
|
|
20240503,150700,4246423730,3195,3190,3200,3190,9128
|
|
20240503,150600,4217283910,3195,3190,3195,3190,3277
|
|
20240503,150500,4206824675,3190,3195,3195,3190,6787
|
|
20240503,150400,4185173390,3190,3190,3195,3190,9734
|
|
20240503,150300,4154121920,3195,3195,3195,3190,4924
|
|
20240503,150200,4138413885,3190,3190,3195,3190,6156
|
|
20240503,150100,4118776230,3195,3195,3195,3190,10788
|
|
20240503,150000,4084353570,3195,3200,3200,3195,594
|
|
20240503,145900,4082455710,3195,3195,3200,3195,6217
|
|
20240503,145800,4062592375,3195,3200,3200,3195,471
|
|
20240503,145700,4061087505,3190,3200,3200,3190,3514
|
|
20240503,145600,4049860305,3195,3200,3200,3195,3906
|
|
20240503,145500,4037380625,3200,3195,3200,3195,2372
|
|
20240503,145400,4029801885,3200,3195,3200,3195,8465
|
|
20240503,145300,4002756170,3195,3195,3200,3195,2680
|
|
20240503,145200,3994193030,3200,3200,3200,3195,305
|
|
20240503,145100,3993218485,3195,3195,3200,3195,655
|
|
20240503,145000,3991125750,3200,3195,3200,3195,1652
|
|
20240503,144900,3985847490,3200,3200,3200,3195,1470
|
|
20240503,144800,3981150340,3195,3200,3200,3195,120
|
|
20240503,144700,3980766930,3200,3195,3200,3195,397
|
|
20240503,144600,3979497835,3200,3200,3200,3195,307
|
|
20240503,144500,3978515710,3195,3200,3200,3195,5043
|
|
20240503,144400,3962403110,3200,3200,3200,3195,827
|
|
20240503,144300,3959758810,3200,3190,3200,3190,1547
|
|
20240503,144200,3954817550,3200,3195,3200,3195,19347
|
|
20240503,144100,3893003605,3195,3200,3200,3195,245
|
|
20240503,144000,3892220300,3200,3200,3200,3200,999
|
|
20240503,143900,3889023500,3205,3205,3205,3200,2826
|
|
20240503,143800,3879978775,3200,3200,3205,3195,2649
|
|
20240503,143700,3871502515,3205,3205,3205,3205,3
|
|
20240503,143600,3871492900,3210,3200,3210,3195,5662
|
|
20240503,143500,3853372250,3205,3205,3205,3200,3250
|
|
20240503,143400,3842968600,3205,3200,3210,3200,6767
|
|
20240503,143300,3821284940,3200,3200,3200,3200,4092
|
|
20240503,143200,3808190540,3205,3200,3205,3200,3000
|
|
20240503,143100,3798589745,3205,3195,3205,3195,4063
|
|
20240503,143000,3785594375,3200,3200,3205,3195,3934
|
|
20240503,142900,3773008175,3200,3200,3205,3200,1069
|
|
20240503,142800,3769587370,3205,3205,3205,3200,2542
|
|
20240503,142700,3761452885,3205,3205,3205,3200,212
|
|
20240503,142600,3760774475,3205,3200,3205,3200,2979
|
|
20240503,142500,3751241635,3210,3195,3210,3195,2653
|
|
20240503,142400,3742752670,3195,3210,3210,3195,29002
|
|
20240503,142300,3649913375,3210,3215,3215,3205,2536
|
|
20240503,142200,3641785415,3205,3210,3215,3205,7724
|
|
20240503,142100,3617004640,3215,3205,3215,3205,1313
|
|
20240503,142000,3612791455,3200,3205,3205,3200,3537
|
|
20240503,141900,3601472790,3210,3205,3210,3205,2544
|
|
20240503,141800,3593319260,3210,3205,3210,3205,681
|
|
20240503,141700,3591136430,3205,3205,3210,3205,17555
|
|
20240503,141600,3534872640,3210,3210,3210,3210,1547
|
|
20240503,141500,3529906770,3215,3210,3215,3210,3883
|
|
20240503,141400,3517442330,3215,3215,3215,3210,43
|
|
20240503,141300,3517304260,3215,3215,3215,3210,2543
|
|
20240503,141200,3509141115,3215,3220,3220,3205,2547
|
|
20240503,141100,3500965230,3220,3215,3220,3210,5556
|
|
20240503,141000,3483111270,3210,3220,3220,3210,18025
|
|
20240503,140900,3425250965,3220,3215,3220,3215,2554
|
|
20240503,140800,3417039850,3220,3220,3220,3220,2
|
|
20240503,140700,3417033410,3220,3220,3220,3215,2551
|
|
20240503,140600,3408831785,3220,3215,3220,3210,6706
|
|
20240503,140500,3387283675,3220,3225,3225,3215,9080
|
|
20240503,140400,3358085500,3225,3220,3225,3220,311
|
|
20240503,140300,3357084025,3225,3220,3225,3220,21
|
|
20240503,140200,3357016390,3225,3220,3225,3220,14580
|
|
20240503,140100,3310046240,3220,3220,3220,3220,170
|
|
20240503,140000,3309498840,3220,3215,3220,3215,5854
|
|
20240503,135900,3290677725,3215,3215,3215,3210,162
|
|
20240503,135800,3290157395,3215,3210,3215,3210,3554
|
|
20240503,135700,3278749040,3215,3210,3215,3210,10646
|
|
20240503,135600,3244575375,3215,3215,3215,3215,0
|
|
20240503,135500,3244575375,3215,3210,3215,3210,303
|
|
20240503,135400,3243602730,3210,3215,3215,3210,2134
|
|
20240503,135300,3236749350,3215,3210,3215,3210,8115
|
|
20240503,135200,3210700190,3215,3215,3215,3215,53
|
|
20240503,135100,3210529795,3215,3215,3215,3215,1175
|
|
20240503,135000,3206752170,3220,3215,3220,3215,407
|
|
20240503,134900,3205443660,3210,3215,3215,3205,8069
|
|
20240503,134800,3179547165,3215,3215,3220,3215,562
|
|
20240503,134700,3177738175,3220,3220,3220,3220,10
|
|
20240503,134600,3177705975,3220,3215,3220,3210,11408
|
|
20240503,134500,3141072800,3215,3220,3220,3210,21814
|
|
20240503,134400,3070969170,3225,3225,3225,3225,53
|
|
20240503,134300,3070798245,3220,3220,3225,3220,2581
|
|
20240503,134200,3062487420,3225,3220,3225,3220,745
|
|
20240503,134100,3060088505,3225,3230,3230,3225,4
|
|
20240503,134000,3060075600,3230,3225,3230,3220,962
|
|
20240503,133900,3056977910,3230,3225,3230,3220,44
|
|
20240503,133800,3056835985,3230,3225,3230,3225,42
|
|
20240503,133700,3056700500,3225,3230,3230,3225,643
|
|
20240503,133600,3054626800,3225,3225,3230,3225,2296
|
|
20240503,133500,3047221685,3225,3225,3225,3225,3496
|
|
20240503,133400,3035947085,3230,3230,3230,3230,2
|
|
20240503,133300,3035940625,3230,3230,3230,3230,214
|
|
20240503,133200,3035249405,3230,3230,3230,3230,0
|
|
20240503,133100,3035249405,3230,3230,3230,3225,4
|
|
20240503,133000,3035236490,3230,3230,3230,3225,37
|
|
20240503,132900,3035117135,3230,3230,3230,3230,92
|
|
20240503,132800,3034819975,3230,3230,3230,3225,1778
|
|
20240503,132700,3029081485,3230,3230,3230,3230,100
|
|
20240503,132600,3028758485,3230,3225,3230,3225,1359
|
|
20240503,132500,3024375675,3230,3230,3230,3225,1036
|
|
20240503,132400,3021034395,3230,3230,3235,3230,1345
|
|
20240503,132300,3016690040,3235,3235,3235,3230,4035
|
|
20240503,132200,3003656910,3235,3235,3235,3235,0
|
|
20240503,132100,3003656910,3235,3235,3235,3235,4
|
|
20240503,132000,3003643970,3235,3235,3235,3235,12
|
|
20240503,131900,3003605150,3235,3235,3235,3235,4
|
|
20240503,131800,3003592210,3235,3235,3235,3235,5
|
|
20240503,131700,3003576035,3235,3235,3240,3235,582
|
|
20240503,131600,3001693155,3235,3240,3240,3235,543
|
|
20240503,131500,2999933850,3240,3240,3240,3235,3354
|
|
20240503,131400,2989071915,3240,3240,3240,3240,100
|
|
20240503,131300,2988747915,3240,3240,3240,3240,1603
|
|
20240503,131200,2983554195,3240,3240,3240,3235,1581
|
|
20240503,131100,2978431805,3240,3240,3240,3240,5
|
|
20240503,131000,2978415605,3240,3230,3240,3230,3367
|
|
20240503,130900,2967522675,3230,3230,3235,3230,151
|
|
20240503,130800,2967034760,3235,3230,3235,3230,358
|
|
20240503,130700,2965877630,3235,3235,3235,3235,55
|
|
20240503,130600,2965699705,3235,3235,3235,3235,1
|
|
20240503,130500,2965696470,3230,3230,3235,3230,1023
|
|
20240503,130400,2962389040,3235,3235,3235,3230,5002
|
|
20240503,130300,2946232570,3235,3235,3235,3235,5
|
|
20240503,130200,2946216395,3235,3235,3240,3235,1447
|
|
20240503,130100,2941535345,3240,3240,3240,3235,14
|
|
20240503,130000,2941490040,3235,3235,3240,3235,112
|
|
20240503,125900,2941127705,3240,3235,3240,3235,4613
|
|
20240503,125800,2926201645,3235,3235,3235,3235,241
|
|
20240503,125700,2925422010,3235,3240,3240,3235,952
|
|
20240503,125600,2922341315,3240,3230,3240,3230,60204
|
|
20240503,125500,2727606645,3235,3230,3235,3230,155
|
|
20240503,125400,2727105330,3235,3235,3235,3230,6126
|
|
20240503,125300,2707317730,3235,3230,3235,3230,732
|
|
20240503,125200,2704953365,3235,3235,3235,3230,265
|
|
20240503,125100,2704097115,3235,3235,3235,3235,0
|
|
20240503,125000,2704097115,3235,3230,3235,3230,188
|
|
20240503,124900,2703489705,3230,3230,3230,3230,6
|
|
20240503,124800,2703470325,3235,3235,3235,3235,1
|
|
20240503,124700,2703467090,3225,3225,3230,3225,5475
|
|
20240503,124600,2685783045,3230,3225,3230,3225,6126
|
|
20240503,124500,2666026680,3225,3230,3230,3225,2992
|
|
20240503,124400,2656376905,3230,3230,3230,3230,1582
|
|
20240503,124300,2651267045,3225,3230,3230,3225,401
|
|
20240503,124200,2649971855,3230,3230,3230,3230,2
|
|
20240503,124100,2649965395,3230,3230,3230,3230,8
|
|
20240503,124000,2649939555,3230,3225,3230,3225,751
|
|
20240503,123900,2647515060,3225,3225,3225,3220,1060
|
|
20240503,123800,2644098075,3230,3230,3230,3225,1214
|
|
20240503,123700,2640182855,3230,3230,3230,3230,757
|
|
20240503,123600,2637737745,3230,3230,3230,3225,36
|
|
20240503,123500,2637621470,3230,3225,3230,3225,208
|
|
20240503,123400,2636949880,3230,3230,3230,3225,367
|
|
20240503,123300,2635766225,3230,3230,3235,3225,11099
|
|
20240503,123200,2599921375,3235,3230,3235,3230,300
|
|
20240503,123100,2598952370,3235,3235,3240,3235,3825
|
|
20240503,123000,2586578480,3240,3245,3245,3240,6
|
|
20240503,122900,2586559035,3240,3240,3245,3240,39
|
|
20240503,122800,2586432660,3245,3240,3245,3240,4
|
|
20240503,122700,2586419695,3245,3235,3245,3235,1622
|
|
20240503,122600,2581164415,3240,3245,3245,3240,418
|
|
20240503,122500,2579808460,3245,3245,3245,3235,1566
|
|
20240503,122400,2574737250,3245,3245,3245,3245,12
|
|
20240503,122300,2574698310,3240,3240,3245,3240,1631
|
|
20240503,122200,2569413855,3245,3245,3245,3240,10
|
|
20240503,122100,2569381435,3245,3245,3250,3245,2122
|
|
20240503,122000,2562495530,3250,3245,3250,3245,3532
|
|
20240503,121900,2551031040,3245,3245,3250,3245,14337
|
|
20240503,121800,2504444030,3250,3245,3250,3245,15489
|
|
20240503,121700,2454182205,3245,3245,3245,3245,3
|
|
20240503,121600,2454172470,3245,3240,3245,3240,8600
|
|
20240503,121500,2426308360,3240,3240,3240,3240,702
|
|
20240503,121400,2424033880,3240,3240,3240,3240,2
|
|
20240503,121300,2424027400,3235,3240,3240,3235,131
|
|
20240503,121200,2423603600,3240,3235,3240,3235,333
|
|
20240503,121100,2422526320,3240,3240,3240,3240,10
|
|
20240503,121000,2422493920,3240,3240,3240,3240,13
|
|
20240503,120900,2422451800,3240,3240,3240,3240,31
|
|
20240503,120800,2422351360,3240,3240,3240,3240,197
|
|
20240503,120700,2421713080,3240,3235,3240,3235,881
|
|
20240503,120600,2418863040,3235,3240,3240,3235,5621
|
|
20240503,120500,2400676600,3240,3240,3240,3240,3
|
|
20240503,120400,2400666880,3240,3235,3240,3235,1671
|
|
20240503,120300,2395258180,3240,3235,3240,3235,5
|
|
20240503,120200,2395241995,3240,3235,3240,3235,1001
|
|
20240503,120100,2392003755,3240,3240,3240,3240,180
|
|
20240503,120000,2391420555,3240,3240,3240,3235,3513
|
|
20240503,115900,2380053485,3240,3240,3240,3240,13
|
|
20240503,115800,2380011365,3240,3235,3240,3235,14108
|
|
20240503,115700,2334371480,3240,3240,3240,3235,531
|
|
20240503,115600,2332652695,3235,3240,3240,3235,1557
|
|
20240503,115500,2327608170,3240,3240,3240,3240,0
|
|
20240503,115400,2327608170,3240,3240,3245,3240,6516
|
|
20240503,115300,2306496315,3240,3240,3240,3240,100
|
|
20240503,115200,2306172315,3245,3245,3245,3245,265
|
|
20240503,115100,2305312390,3240,3245,3245,3240,2499
|
|
20240503,115000,2297215505,3240,3245,3245,3240,23
|
|
20240503,114900,2297140970,3245,3245,3245,3240,348
|
|
20240503,114800,2296013220,3245,3240,3245,3240,154
|
|
20240503,114700,2295513505,3245,3245,3245,3240,1839
|
|
20240503,114600,2289545970,3240,3240,3245,3240,1018
|
|
20240503,114500,2286247640,3245,3245,3245,3240,47
|
|
20240503,114400,2286095130,3245,3240,3245,3240,650
|
|
20240503,114300,2283986580,3240,3245,3245,3240,1876
|
|
20240503,114200,2277899015,3250,3245,3250,3245,14912
|
|
20240503,114100,2229509550,3245,3245,3245,3240,1495
|
|
20240503,114000,2224660335,3245,3245,3245,3245,7438
|
|
20240503,113900,2200524025,3245,3240,3245,3240,321
|
|
20240503,113800,2199483960,3245,3245,3245,3245,2
|
|
20240503,113700,2199477470,3245,3240,3245,3240,53
|
|
20240503,113600,2199305740,3245,3245,3245,3245,308
|
|
20240503,113500,2198306280,3245,3240,3245,3235,2048
|
|
20240503,113400,2191672250,3240,3245,3245,3235,414
|
|
20240503,113300,2190331555,3240,3235,3240,3235,6794
|
|
20240503,113200,2168319495,3240,3240,3240,3235,2021
|
|
20240503,113100,2161781505,3240,3240,3240,3240,1263
|
|
20240503,113000,2157689385,3240,3240,3240,3240,7
|
|
20240503,112900,2157666705,3240,3235,3240,3235,3
|
|
20240503,112800,2157656995,3240,3240,3240,3235,9
|
|
20240503,112700,2157627860,3240,3240,3240,3235,191
|
|
20240503,112600,2157009270,3240,3240,3245,3240,503
|
|
20240503,112500,2155379545,3240,3245,3245,3240,503
|
|
20240503,112400,2153747325,3245,3240,3245,3240,2932
|
|
20240503,112300,2144247585,3245,3245,3245,3245,2
|
|
20240503,112200,2144241095,3245,3245,3245,3240,514
|
|
20240503,112100,2142575715,3245,3240,3245,3240,1580
|
|
20240503,112000,2137449925,3240,3245,3245,3240,2898
|
|
20240503,111900,2128060370,3240,3240,3245,3240,4153
|
|
20240503,111800,2114604635,3245,3245,3245,3240,6170
|
|
20240503,111700,2094598060,3245,3240,3245,3235,19786
|
|
20240503,111600,2030508550,3240,3240,3240,3235,125
|
|
20240503,111500,2030103710,3240,3230,3240,3230,4109
|
|
20240503,111400,2016810925,3235,3230,3235,3225,10954
|
|
20240503,111300,1981400590,3230,3225,3230,3225,9
|
|
20240503,111200,1981371545,3230,3225,3230,3225,761
|
|
20240503,111100,1978917290,3230,3225,3230,3225,13
|
|
20240503,111000,1978875360,3230,3225,3230,3225,28
|
|
20240503,110900,1978784980,3225,3225,3225,3225,260
|
|
20240503,110800,1977946480,3225,3225,3225,3225,304
|
|
20240503,110700,1976966080,3230,3230,3230,3230,3
|
|
20240503,110600,1976956390,3230,3230,3230,3230,4
|
|
20240503,110500,1976943470,3230,3230,3230,3225,4711
|
|
20240503,110400,1961748930,3230,3230,3230,3230,3
|
|
20240503,110300,1961739240,3230,3230,3230,3230,2
|
|
20240503,110200,1961732780,3230,3230,3230,3230,4
|
|
20240503,110100,1961719860,3230,3230,3230,3225,7
|
|
20240503,110000,1961697270,3230,3230,3230,3230,1082
|
|
20240503,105900,1958202410,3230,3235,3235,3230,1827
|
|
20240503,105800,1952301185,3230,3230,3230,3230,1599
|
|
20240503,105700,1947136415,3230,3230,3230,3230,505
|
|
20240503,105600,1945505265,3230,3235,3235,3230,302
|
|
20240503,105500,1944528305,3230,3230,3230,3230,6971
|
|
20240503,105400,1922011975,3230,3225,3230,3225,1236
|
|
20240503,105300,1918020780,3225,3230,3230,3225,209
|
|
20240503,105200,1917346210,3230,3230,3230,3230,185
|
|
20240503,105100,1916748660,3230,3230,3230,3230,13
|
|
20240503,105000,1916706670,3230,3230,3230,3225,113
|
|
20240503,104900,1916341785,3230,3225,3230,3225,222
|
|
20240503,104800,1915625825,3225,3225,3230,3225,8
|
|
20240503,104700,1915600000,3230,3230,3230,3220,3424
|
|
20240503,104600,1904570730,3220,3225,3225,3220,532
|
|
20240503,104500,1902855045,3230,3225,3230,3225,501
|
|
20240503,104400,1901239315,3230,3235,3235,3220,2852
|
|
20240503,104300,1892041530,3230,3235,3235,3230,4539
|
|
20240503,104200,1877379710,3235,3235,3235,3235,457
|
|
20240503,104100,1875901315,3235,3235,3235,3230,62
|
|
20240503,104000,1875700825,3230,3235,3235,3230,1274
|
|
20240503,103900,1871584435,3235,3235,3235,3235,11
|
|
20240503,103800,1871548850,3235,3235,3240,3235,5898
|
|
20240503,103700,1852468740,3240,3245,3245,3240,1313
|
|
20240503,103600,1848214615,3240,3235,3245,3235,32907
|
|
20240503,103500,1741580500,3240,3240,3240,3235,61
|
|
20240503,103400,1741383140,3240,3235,3240,3235,3502
|
|
20240503,103300,1730054160,3235,3230,3240,3230,10681
|
|
20240503,103200,1695501265,3230,3235,3235,3230,79
|
|
20240503,103100,1695245850,3230,3235,3235,3230,68
|
|
20240503,103000,1695025945,3240,3240,3240,3235,1452
|
|
20240503,102900,1690326160,3240,3240,3240,3235,1208
|
|
20240503,102800,1686418210,3240,3240,3240,3235,3760
|
|
20240503,102700,1674254310,3235,3235,3240,3235,97
|
|
20240503,102600,1673940485,3240,3240,3240,3235,3262
|
|
20240503,102500,1663387105,3235,3240,3240,3235,614
|
|
20240503,102400,1661398290,3240,3240,3240,3240,306
|
|
20240503,102300,1660406850,3235,3240,3240,3235,1214
|
|
20240503,102200,1656473535,3240,3240,3240,3235,1316
|
|
20240503,102100,1652210345,3240,3240,3240,3235,10623
|
|
20240503,102000,1617844430,3240,3240,3240,3235,3572
|
|
20240503,101900,1606288820,3240,3235,3240,3235,5007
|
|
20240503,101800,1590091165,3240,3235,3240,3235,655
|
|
20240503,101700,1587972220,3240,3235,3240,3235,420
|
|
20240503,101600,1586613485,3240,3230,3240,3230,14553
|
|
20240503,101500,1539531900,3235,3235,3235,3225,206
|
|
20240503,101400,1538865720,3240,3235,3240,3235,564
|
|
20240503,101300,1537041110,3235,3235,3240,3225,13008
|
|
20240503,101200,1494895785,3235,3230,3235,3230,8003
|
|
20240503,101100,1469007070,3225,3225,3230,3225,3333
|
|
20240503,101000,1458243025,3225,3230,3230,3225,1813
|
|
20240503,100900,1452395995,3230,3235,3235,3230,737
|
|
20240503,100800,1450014900,3240,3225,3240,3225,24970
|
|
20240503,100700,1369302360,3225,3230,3230,3225,8843
|
|
20240503,100600,1340756465,3225,3225,3225,3225,9168
|
|
20240503,100500,1311189665,3220,3220,3220,3220,5453
|
|
20240503,100400,1293631005,3220,3220,3220,3220,14
|
|
20240503,100300,1293585925,3220,3220,3220,3215,1003
|
|
20240503,100200,1290361265,3220,3220,3220,3215,1011
|
|
20240503,100100,1287105850,3220,3215,3220,3215,4304
|
|
20240503,100000,1273268390,3215,3210,3215,3210,10051
|
|
20240503,095900,1240986405,3210,3205,3210,3205,10009
|
|
20240503,095800,1208907515,3205,3205,3210,3205,10
|
|
20240503,095700,1208875460,3200,3205,3205,3200,3304
|
|
20240503,095600,1198296140,3205,3210,3210,3205,1112
|
|
20240503,095500,1194727120,3210,3210,3210,3210,2
|
|
20240503,095400,1194720700,3210,3210,3210,3210,4618
|
|
20240503,095300,1179896920,3210,3210,3210,3210,105
|
|
20240503,095200,1179559870,3215,3215,3215,3210,3192
|
|
20240503,095100,1169313510,3210,3215,3215,3210,103
|
|
20240503,095000,1168982870,3215,3205,3215,3205,4004
|
|
20240503,094900,1156150040,3205,3210,3210,3205,2114
|
|
20240503,094800,1149367490,3210,3210,3220,3210,2893
|
|
20240503,094700,1140080880,3210,3215,3215,3210,3023
|
|
20240503,094600,1130377045,3210,3210,3210,3210,1012
|
|
20240503,094500,1127128525,3210,3220,3220,3210,1846
|
|
20240503,094400,1121193175,3220,3220,3220,3215,312
|
|
20240503,094300,1120190040,3220,3220,3220,3215,127
|
|
20240503,094200,1119781245,3220,3215,3220,3210,5785
|
|
20240503,094100,1101182950,3215,3215,3215,3215,7
|
|
20240503,094000,1101160445,3215,3215,3215,3215,188
|
|
20240503,093900,1100556025,3215,3210,3220,3200,828
|
|
20240503,093800,1097897200,3210,3210,3210,3195,7109
|
|
20240503,093700,1075134300,3210,3215,3220,3200,21965
|
|
20240503,093600,1004770640,3215,3220,3220,3215,7182
|
|
20240503,093500,981679965,3220,3220,3220,3215,1297
|
|
20240503,093400,977508810,3220,3225,3225,3220,2520
|
|
20240503,093300,969394395,3225,3225,3230,3215,2753
|
|
20240503,093200,960534430,3220,3230,3230,3220,4035
|
|
20240503,093100,947532640,3230,3220,3230,3220,630
|
|
20240503,093000,945499740,3230,3225,3230,3225,1684
|
|
20240503,092900,940068425,3225,3225,3230,3220,1603
|
|
20240503,092800,934906560,3230,3225,3230,3220,9203
|
|
20240503,092700,905261875,3230,3230,3230,3220,2810
|
|
20240503,092600,896194980,3230,3240,3240,3230,2830
|
|
20240503,092500,887044995,3235,3235,3240,3230,13032
|
|
20240503,092400,844891920,3230,3220,3235,3220,29211
|
|
20240503,092300,750607720,3225,3225,3225,3220,5857
|
|
20240503,092200,731743940,3225,3225,3230,3220,1199
|
|
20240503,092100,727877155,3225,3225,3230,3225,4971
|
|
20240503,092000,711843900,3230,3230,3230,3225,10130
|
|
20240503,091900,679135065,3235,3235,3235,3230,1667
|
|
20240503,091800,673742385,3230,3230,3235,3225,16204
|
|
20240503,091700,621403890,3230,3225,3230,3225,2438
|
|
20240503,091600,613537765,3225,3220,3230,3220,11891
|
|
20240503,091500,575190555,3225,3215,3225,3210,14377
|
|
20240503,091400,528926215,3220,3220,3220,3210,4701
|
|
20240503,091300,513809005,3220,3215,3220,3215,2060
|
|
20240503,091200,507175945,3215,3220,3220,3215,2031
|
|
20240503,091100,500642385,3220,3210,3220,3210,11845
|
|
20240503,091000,462514760,3215,3210,3220,3205,17548
|
|
20240503,090900,406150405,3210,3210,3210,3205,4219
|
|
20240503,090800,392627915,3210,3205,3215,3205,7003
|
|
20240503,090700,370154405,3210,3205,3210,3200,3096
|
|
20240503,090600,360236700,3210,3205,3210,3200,1352
|
|
20240503,090500,355903575,3210,3200,3210,3195,9358
|
|
20240503,090400,325944065,3205,3205,3210,3195,12904
|
|
20240503,090300,284645830,3200,3195,3205,3195,20861
|
|
20240503,090200,217889605,3195,3195,3200,3190,16722
|
|
20240503,090100,164448170,3205,3200,3205,3190,11551
|
|
20240503,090000,127501315,3200,3200,3205,3185,39852
|