603 lines
29 KiB
CSV
603 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,185900,1942008695,3910,3910,3910,3910,0
|
|
20240503,185800,1942008695,3910,3910,3910,3910,0
|
|
20240503,185700,1942008695,3910,3910,3910,3910,0
|
|
20240503,185600,1942008695,3910,3910,3910,3910,0
|
|
20240503,185500,1942008695,3910,3910,3910,3910,0
|
|
20240503,185400,1942008695,3910,3910,3910,3910,0
|
|
20240503,185300,1942008695,3910,3910,3910,3910,0
|
|
20240503,185200,1942008695,3910,3910,3910,3910,0
|
|
20240503,185100,1942008695,3910,3910,3910,3910,0
|
|
20240503,185000,1942008695,3910,3910,3910,3910,0
|
|
20240503,184900,1942008695,3910,3910,3910,3910,0
|
|
20240503,184800,1942008695,3910,3910,3910,3910,0
|
|
20240503,184700,1942008695,3910,3910,3910,3910,0
|
|
20240503,184600,1942008695,3910,3910,3910,3910,0
|
|
20240503,184500,1942008695,3910,3910,3910,3910,0
|
|
20240503,184400,1942008695,3910,3910,3910,3910,0
|
|
20240503,184300,1942008695,3910,3910,3910,3910,0
|
|
20240503,184200,1942008695,3910,3910,3910,3910,0
|
|
20240503,184100,1942008695,3910,3910,3910,3910,0
|
|
20240503,184000,1942008695,3910,3910,3910,3910,0
|
|
20240503,183900,1942008695,3910,3910,3910,3910,0
|
|
20240503,183800,1942008695,3910,3910,3910,3910,0
|
|
20240503,183700,1942008695,3910,3910,3910,3910,0
|
|
20240503,183600,1942008695,3910,3910,3910,3910,0
|
|
20240503,183500,1942008695,3910,3910,3910,3910,0
|
|
20240503,183400,1942008695,3910,3910,3910,3910,0
|
|
20240503,183300,1942008695,3910,3910,3910,3910,0
|
|
20240503,183200,1942008695,3910,3910,3910,3910,0
|
|
20240503,183100,1942008695,3910,3910,3910,3910,0
|
|
20240503,183000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,182900,1942008695,3910,3910,3910,3910,0
|
|
20240503,182800,1942008695,3910,3910,3910,3910,0
|
|
20240503,182700,1942008695,3910,3910,3910,3910,0
|
|
20240503,182600,1942008695,3910,3910,3910,3910,0
|
|
20240503,182500,1942008695,3910,3910,3910,3910,0
|
|
20240503,182400,1942008695,3910,3910,3910,3910,0
|
|
20240503,182300,1942008695,3910,3910,3910,3910,0
|
|
20240503,182200,1942008695,3910,3910,3910,3910,0
|
|
20240503,182100,1942008695,3910,3910,3910,3910,0
|
|
20240503,182000,1942008695,3910,3910,3910,3910,0
|
|
20240503,181900,1942008695,3910,3910,3910,3910,0
|
|
20240503,181800,1942008695,3910,3910,3910,3910,0
|
|
20240503,181700,1942008695,3910,3910,3910,3910,0
|
|
20240503,181600,1942008695,3910,3910,3910,3910,0
|
|
20240503,181500,1942008695,3910,3910,3910,3910,0
|
|
20240503,181400,1942008695,3910,3910,3910,3910,0
|
|
20240503,181300,1942008695,3910,3910,3910,3910,0
|
|
20240503,181200,1942008695,3910,3910,3910,3910,0
|
|
20240503,181100,1942008695,3910,3910,3910,3910,0
|
|
20240503,181000,1942008695,3910,3910,3910,3910,0
|
|
20240503,180900,1942008695,3910,3910,3910,3910,0
|
|
20240503,180800,1942008695,3910,3910,3910,3910,0
|
|
20240503,180700,1942008695,3910,3910,3910,3910,0
|
|
20240503,180600,1942008695,3910,3910,3910,3910,0
|
|
20240503,180500,1942008695,3910,3910,3910,3910,0
|
|
20240503,180400,1942008695,3910,3910,3910,3910,0
|
|
20240503,180300,1942008695,3910,3910,3910,3910,0
|
|
20240503,180200,1942008695,3910,3910,3910,3910,0
|
|
20240503,180100,1942008695,3910,3910,3910,3910,0
|
|
20240503,180000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,175900,1942008695,3910,3910,3910,3910,0
|
|
20240503,175800,1942008695,3910,3910,3910,3910,0
|
|
20240503,175700,1942008695,3910,3910,3910,3910,0
|
|
20240503,175600,1942008695,3910,3910,3910,3910,0
|
|
20240503,175500,1942008695,3910,3910,3910,3910,0
|
|
20240503,175400,1942008695,3910,3910,3910,3910,0
|
|
20240503,175300,1942008695,3910,3910,3910,3910,0
|
|
20240503,175200,1942008695,3910,3910,3910,3910,0
|
|
20240503,175100,1942008695,3910,3910,3910,3910,0
|
|
20240503,175000,1942008695,3910,3910,3910,3910,0
|
|
20240503,174900,1942008695,3910,3910,3910,3910,0
|
|
20240503,174800,1942008695,3910,3910,3910,3910,0
|
|
20240503,174700,1942008695,3910,3910,3910,3910,0
|
|
20240503,174600,1942008695,3910,3910,3910,3910,0
|
|
20240503,174500,1942008695,3910,3910,3910,3910,0
|
|
20240503,174400,1942008695,3910,3910,3910,3910,0
|
|
20240503,174300,1942008695,3910,3910,3910,3910,0
|
|
20240503,174200,1942008695,3910,3910,3910,3910,0
|
|
20240503,174100,1942008695,3910,3910,3910,3910,0
|
|
20240503,174000,1942008695,3910,3910,3910,3910,0
|
|
20240503,173900,1942008695,3910,3910,3910,3910,0
|
|
20240503,173800,1942008695,3910,3910,3910,3910,0
|
|
20240503,173700,1942008695,3910,3910,3910,3910,0
|
|
20240503,173600,1942008695,3910,3910,3910,3910,0
|
|
20240503,173500,1942008695,3910,3910,3910,3910,0
|
|
20240503,173400,1942008695,3910,3910,3910,3910,0
|
|
20240503,173300,1942008695,3910,3910,3910,3910,0
|
|
20240503,173200,1942008695,3910,3910,3910,3910,0
|
|
20240503,173100,1942008695,3910,3910,3910,3910,0
|
|
20240503,173000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,172900,1942008695,3910,3910,3910,3910,0
|
|
20240503,172800,1942008695,3910,3910,3910,3910,0
|
|
20240503,172700,1942008695,3910,3910,3910,3910,0
|
|
20240503,172600,1942008695,3910,3910,3910,3910,0
|
|
20240503,172500,1942008695,3910,3910,3910,3910,0
|
|
20240503,172400,1942008695,3910,3910,3910,3910,0
|
|
20240503,172300,1942008695,3910,3910,3910,3910,0
|
|
20240503,172200,1942008695,3910,3910,3910,3910,0
|
|
20240503,172100,1942008695,3910,3910,3910,3910,0
|
|
20240503,172000,1942008695,3910,3910,3910,3910,0
|
|
20240503,171900,1942008695,3910,3910,3910,3910,0
|
|
20240503,171800,1942008695,3910,3910,3910,3910,0
|
|
20240503,171700,1942008695,3910,3910,3910,3910,0
|
|
20240503,171600,1942008695,3910,3910,3910,3910,0
|
|
20240503,171500,1942008695,3910,3910,3910,3910,0
|
|
20240503,171400,1942008695,3910,3910,3910,3910,0
|
|
20240503,171300,1942008695,3910,3910,3910,3910,0
|
|
20240503,171200,1942008695,3910,3910,3910,3910,0
|
|
20240503,171100,1942008695,3910,3910,3910,3910,0
|
|
20240503,171000,1942008695,3910,3910,3910,3910,0
|
|
20240503,170900,1942008695,3910,3910,3910,3910,0
|
|
20240503,170800,1942008695,3910,3910,3910,3910,0
|
|
20240503,170700,1942008695,3910,3910,3910,3910,0
|
|
20240503,170600,1942008695,3910,3910,3910,3910,0
|
|
20240503,170500,1942008695,3910,3910,3910,3910,0
|
|
20240503,170400,1942008695,3910,3910,3910,3910,0
|
|
20240503,170300,1942008695,3910,3910,3910,3910,0
|
|
20240503,170200,1942008695,3910,3910,3910,3910,0
|
|
20240503,170100,1942008695,3910,3910,3910,3910,0
|
|
20240503,170000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,165900,1942008695,3910,3910,3910,3910,0
|
|
20240503,165800,1942008695,3910,3910,3910,3910,0
|
|
20240503,165700,1942008695,3910,3910,3910,3910,0
|
|
20240503,165600,1942008695,3910,3910,3910,3910,0
|
|
20240503,165500,1942008695,3910,3910,3910,3910,0
|
|
20240503,165400,1942008695,3910,3910,3910,3910,0
|
|
20240503,165300,1942008695,3910,3910,3910,3910,0
|
|
20240503,165200,1942008695,3910,3910,3910,3910,0
|
|
20240503,165100,1942008695,3910,3910,3910,3910,0
|
|
20240503,165000,1942008695,3910,3910,3910,3910,0
|
|
20240503,164900,1942008695,3910,3910,3910,3910,0
|
|
20240503,164800,1942008695,3910,3910,3910,3910,0
|
|
20240503,164700,1942008695,3910,3910,3910,3910,0
|
|
20240503,164600,1942008695,3910,3910,3910,3910,0
|
|
20240503,164500,1942008695,3910,3910,3910,3910,0
|
|
20240503,164400,1942008695,3910,3910,3910,3910,0
|
|
20240503,164300,1942008695,3910,3910,3910,3910,0
|
|
20240503,164200,1942008695,3910,3910,3910,3910,0
|
|
20240503,164100,1942008695,3910,3910,3910,3910,0
|
|
20240503,164000,1942008695,3910,3910,3910,3910,0
|
|
20240503,163900,1942008695,3910,3910,3910,3910,0
|
|
20240503,163800,1942008695,3910,3910,3910,3910,0
|
|
20240503,163700,1942008695,3910,3910,3910,3910,0
|
|
20240503,163600,1942008695,3910,3910,3910,3910,0
|
|
20240503,163500,1942008695,3910,3910,3910,3910,0
|
|
20240503,163400,1942008695,3910,3910,3910,3910,0
|
|
20240503,163300,1942008695,3910,3910,3910,3910,0
|
|
20240503,163200,1942008695,3910,3910,3910,3910,0
|
|
20240503,163100,1942008695,3910,3910,3910,3910,0
|
|
20240503,163000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,162900,1942008695,3910,3910,3910,3910,0
|
|
20240503,162800,1942008695,3910,3910,3910,3910,0
|
|
20240503,162700,1942008695,3910,3910,3910,3910,0
|
|
20240503,162600,1942008695,3910,3910,3910,3910,0
|
|
20240503,162500,1942008695,3910,3910,3910,3910,0
|
|
20240503,162400,1942008695,3910,3910,3910,3910,0
|
|
20240503,162300,1942008695,3910,3910,3910,3910,0
|
|
20240503,162200,1942008695,3910,3910,3910,3910,0
|
|
20240503,162100,1942008695,3910,3910,3910,3910,0
|
|
20240503,162000,1942008695,3910,3910,3910,3910,0
|
|
20240503,161900,1942008695,3910,3910,3910,3910,0
|
|
20240503,161800,1942008695,3910,3910,3910,3910,0
|
|
20240503,161700,1942008695,3910,3910,3910,3910,0
|
|
20240503,161600,1942008695,3910,3910,3910,3910,0
|
|
20240503,161500,1942008695,3910,3910,3910,3910,0
|
|
20240503,161400,1942008695,3910,3910,3910,3910,0
|
|
20240503,161300,1942008695,3910,3910,3910,3910,0
|
|
20240503,161200,1942008695,3910,3910,3910,3910,0
|
|
20240503,161100,1942008695,3910,3910,3910,3910,0
|
|
20240503,161000,1942008695,3910,3910,3910,3910,0
|
|
20240503,160900,1942008695,3910,3910,3910,3910,0
|
|
20240503,160800,1942008695,3910,3910,3910,3910,0
|
|
20240503,160700,1942008695,3910,3910,3910,3910,0
|
|
20240503,160600,1942008695,3910,3910,3910,3910,0
|
|
20240503,160500,1942008695,3910,3910,3910,3910,0
|
|
20240503,160400,1942008695,3910,3910,3910,3910,0
|
|
20240503,160300,1942008695,3910,3910,3910,3910,0
|
|
20240503,160200,1942008695,3910,3910,3910,3910,0
|
|
20240503,160100,1942008695,3910,3910,3910,3910,0
|
|
20240503,160000,1942008695,3910,3910,3910,3910,2697
|
|
20240503,155900,1942008695,3910,3910,3910,3910,0
|
|
20240503,155800,1942008695,3910,3910,3910,3910,0
|
|
20240503,155700,1942008695,3910,3910,3910,3910,0
|
|
20240503,155600,1942008695,3910,3910,3910,3910,0
|
|
20240503,155500,1942008695,3910,3910,3910,3910,0
|
|
20240503,155400,1942008695,3910,3910,3910,3910,0
|
|
20240503,155300,1942008695,3910,3910,3910,3910,0
|
|
20240503,155200,1942008695,3910,3910,3910,3910,0
|
|
20240503,155100,1942008695,3910,3910,3910,3910,0
|
|
20240503,155000,1942008695,3910,3910,3910,3910,0
|
|
20240503,154900,1942008695,3910,3910,3910,3910,0
|
|
20240503,154800,1942008695,3910,3910,3910,3910,0
|
|
20240503,154700,1942008695,3910,3910,3910,3910,0
|
|
20240503,154600,1942008695,3910,3910,3910,3910,0
|
|
20240503,154500,1942008695,3910,3910,3910,3910,0
|
|
20240503,154400,1942008695,3910,3910,3910,3910,0
|
|
20240503,154300,1942008695,3910,3910,3910,3910,0
|
|
20240503,154200,1942008695,3910,3910,3910,3910,0
|
|
20240503,154100,1942008695,3910,3910,3910,3910,0
|
|
20240503,154000,1942008695,3910,3910,3910,3910,0
|
|
20240503,153900,1942008695,3910,3910,3910,3910,0
|
|
20240503,153800,1942008695,3910,3910,3910,3910,0
|
|
20240503,153700,1942008695,3910,3910,3910,3910,0
|
|
20240503,153600,1942008695,3910,3910,3910,3910,0
|
|
20240503,153500,1942008695,3910,3910,3910,3910,0
|
|
20240503,153400,1942008695,3910,3910,3910,3910,0
|
|
20240503,153300,1942008695,3910,3910,3910,3910,0
|
|
20240503,153200,1942008695,3910,3910,3910,3910,0
|
|
20240503,153100,1942008695,3910,3910,3910,3910,0
|
|
20240503,153000,1942008695,3910,3910,3910,3910,5394
|
|
20240503,152900,1931463425,3920,3920,3920,3920,0
|
|
20240503,152800,1931463425,3920,3920,3920,3920,0
|
|
20240503,152700,1931463425,3920,3920,3920,3920,0
|
|
20240503,152600,1931463425,3920,3920,3920,3920,0
|
|
20240503,152500,1931463425,3920,3920,3920,3920,0
|
|
20240503,152400,1931463425,3920,3920,3920,3920,0
|
|
20240503,152300,1931463425,3920,3920,3920,3920,0
|
|
20240503,152200,1931463425,3920,3920,3920,3920,0
|
|
20240503,152100,1931463425,3920,3920,3920,3920,0
|
|
20240503,152000,1931463425,3920,3920,3920,3920,0
|
|
20240503,151900,1931463425,3920,3915,3920,3910,180
|
|
20240503,151800,1930759345,3920,3915,3920,3915,3436
|
|
20240503,151700,1917307400,3915,3910,3915,3910,526
|
|
20240503,151600,1915250240,3910,3910,3910,3910,2515
|
|
20240503,151500,1905416590,3910,3910,3910,3910,484
|
|
20240503,151400,1903524150,3910,3910,3910,3910,6
|
|
20240503,151300,1903500690,3905,3910,3910,3905,363
|
|
20240503,151200,1902083170,3905,3910,3910,3905,9047
|
|
20240503,151100,1866749720,3910,3905,3910,3905,1390
|
|
20240503,151000,1861320490,3910,3910,3910,3910,281
|
|
20240503,150900,1860221780,3910,3910,3910,3910,550
|
|
20240503,150800,1858071280,3915,3910,3915,3910,301
|
|
20240503,150700,1856893365,3910,3910,3910,3910,600
|
|
20240503,150600,1854547365,3910,3915,3915,3910,1114
|
|
20240503,150500,1850191590,3910,3910,3910,3910,77
|
|
20240503,150400,1849890520,3910,3915,3915,3910,762
|
|
20240503,150300,1846911095,3910,3915,3915,3910,4
|
|
20240503,150200,1846895445,3915,3915,3915,3915,1
|
|
20240503,150100,1846891530,3915,3915,3915,3915,3
|
|
20240503,150000,1846879785,3915,3915,3915,3915,10
|
|
20240503,145900,1846840635,3915,3915,3915,3915,0
|
|
20240503,145800,1846840635,3915,3915,3915,3915,607
|
|
20240503,145700,1844464230,3915,3910,3915,3910,9
|
|
20240503,145600,1844429025,3910,3915,3915,3910,51
|
|
20240503,145500,1844229365,3915,3915,3915,3915,0
|
|
20240503,145400,1844229365,3915,3915,3915,3915,30
|
|
20240503,145300,1844111915,3910,3910,3910,3910,832
|
|
20240503,145200,1840858795,3910,3910,3910,3910,0
|
|
20240503,145100,1840858795,3910,3910,3910,3910,100
|
|
20240503,145000,1840467795,3920,3915,3920,3915,32
|
|
20240503,144900,1840342505,3920,3920,3920,3920,10
|
|
20240503,144800,1840303305,3920,3920,3920,3910,2800
|
|
20240503,144700,1829341530,3920,3920,3920,3920,133
|
|
20240503,144600,1828820170,3920,3920,3920,3920,0
|
|
20240503,144500,1828820170,3920,3920,3920,3920,4
|
|
20240503,144400,1828804490,3920,3920,3920,3920,0
|
|
20240503,144300,1828804490,3920,3925,3925,3920,451
|
|
20240503,144200,1827036565,3925,3925,3925,3925,1
|
|
20240503,144100,1827032640,3920,3920,3920,3920,1000
|
|
20240503,144000,1823112640,3920,3920,3920,3920,1
|
|
20240503,143900,1823108720,3920,3920,3920,3920,2
|
|
20240503,143800,1823100880,3920,3915,3920,3915,800
|
|
20240503,143700,1819968865,3915,3915,3915,3915,153
|
|
20240503,143600,1819369870,3915,3915,3915,3915,195
|
|
20240503,143500,1818606445,3915,3915,3915,3915,15
|
|
20240503,143400,1818547720,3915,3915,3915,3915,0
|
|
20240503,143300,1818547720,3915,3915,3915,3915,377
|
|
20240503,143200,1817071765,3910,3910,3910,3910,572
|
|
20240503,143100,1814835245,3910,3910,3915,3910,843
|
|
20240503,143000,1811538930,3910,3915,3920,3910,2070
|
|
20240503,142900,1803439490,3920,3915,3920,3915,916
|
|
20240503,142800,1799853225,3920,3920,3920,3920,0
|
|
20240503,142700,1799853225,3920,3920,3920,3920,1
|
|
20240503,142600,1799849305,3925,3920,3925,3905,1292
|
|
20240503,142500,1794795305,3920,3930,3930,3920,7738
|
|
20240503,142400,1764425770,3935,3935,3935,3930,111
|
|
20240503,142300,1763988990,3940,3935,3940,3930,800
|
|
20240503,142200,1760840990,3930,3935,3935,3930,3
|
|
20240503,142100,1760829190,3925,3940,3940,3925,3175
|
|
20240503,142000,1748338295,3940,3935,3940,3930,1811
|
|
20240503,141900,1741212005,3930,3930,3935,3930,355
|
|
20240503,141800,1739816560,3935,3935,3935,3925,1541
|
|
20240503,141700,1733752750,3925,3930,3935,3925,1319
|
|
20240503,141600,1728565555,3925,3935,3935,3920,4363
|
|
20240503,141500,1711419880,3935,3930,3935,3930,3837
|
|
20240503,141400,1696326185,3930,3920,3930,3920,2504
|
|
20240503,141300,1686498925,3925,3910,3925,3910,23774
|
|
20240503,141200,1593463200,3910,3910,3910,3910,1
|
|
20240503,141100,1593459290,3900,3900,3900,3900,0
|
|
20240503,141000,1593459290,3900,3900,3900,3900,25
|
|
20240503,140900,1593361790,3900,3900,3900,3900,54
|
|
20240503,140800,1593151190,3900,3900,3900,3900,0
|
|
20240503,140700,1593151190,3900,3900,3910,3900,7
|
|
20240503,140600,1593123880,3910,3905,3910,3900,1919
|
|
20240503,140500,1585631810,3905,3905,3905,3905,0
|
|
20240503,140400,1585631810,3905,3905,3905,3905,245
|
|
20240503,140300,1584675085,3905,3905,3905,3905,1
|
|
20240503,140200,1584671180,3905,3905,3910,3905,37
|
|
20240503,140100,1584526565,3905,3905,3905,3905,110
|
|
20240503,140000,1584097015,3905,3905,3910,3905,154
|
|
20240503,135900,1583495130,3905,3905,3905,3905,90
|
|
20240503,135800,1583143680,3905,3905,3905,3905,205
|
|
20240503,135700,1582343155,3905,3910,3910,3905,8
|
|
20240503,135600,1582311880,3910,3910,3910,3910,0
|
|
20240503,135500,1582311880,3910,3910,3910,3910,20
|
|
20240503,135400,1582233680,3905,3905,3905,3905,100
|
|
20240503,135300,1581843180,3905,3905,3905,3905,30
|
|
20240503,135200,1581726030,3900,3905,3905,3900,135
|
|
20240503,135100,1581199515,3910,3905,3910,3905,529
|
|
20240503,135000,1579133670,3910,3910,3910,3910,0
|
|
20240503,134900,1579133670,3910,3910,3910,3910,0
|
|
20240503,134800,1579133670,3910,3910,3910,3910,136
|
|
20240503,134700,1578601910,3905,3905,3905,3905,1320
|
|
20240503,134600,1573447310,3905,3905,3905,3905,1
|
|
20240503,134500,1573443405,3905,3905,3905,3905,3
|
|
20240503,134400,1573431690,3900,3900,3900,3900,0
|
|
20240503,134300,1573431690,3900,3900,3900,3900,0
|
|
20240503,134200,1573431690,3900,3900,3900,3900,0
|
|
20240503,134100,1573431690,3900,3900,3900,3900,1092
|
|
20240503,134000,1569172890,3900,3905,3905,3900,790
|
|
20240503,133900,1566089695,3900,3910,3910,3900,172
|
|
20240503,133800,1565417790,3905,3910,3910,3905,26
|
|
20240503,133700,1565316135,3900,3900,3900,3900,0
|
|
20240503,133600,1565316135,3900,3900,3900,3900,1
|
|
20240503,133500,1565312235,3910,3910,3910,3910,0
|
|
20240503,133400,1565312235,3910,3910,3910,3910,0
|
|
20240503,133300,1565312235,3910,3900,3910,3900,76
|
|
20240503,133200,1565015735,3900,3910,3910,3900,2
|
|
20240503,133100,1565007925,3900,3900,3900,3900,142
|
|
20240503,133000,1564454125,3900,3900,3900,3900,501
|
|
20240503,132900,1562500225,3900,3900,3900,3900,337
|
|
20240503,132800,1561185925,3900,3900,3900,3900,0
|
|
20240503,132700,1561185925,3900,3900,3900,3900,951
|
|
20240503,132600,1557477025,3900,3900,3900,3900,0
|
|
20240503,132500,1557477025,3900,3900,3900,3900,0
|
|
20240503,132400,1557477025,3900,3910,3910,3900,5
|
|
20240503,132300,1557457485,3900,3910,3910,3900,2
|
|
20240503,132200,1557449675,3900,3900,3900,3900,44
|
|
20240503,132100,1557278075,3900,3900,3900,3900,5988
|
|
20240503,132000,1533924875,3900,3910,3910,3900,112
|
|
20240503,131900,1533487965,3900,3905,3905,3900,866
|
|
20240503,131800,1530110515,3900,3900,3900,3900,0
|
|
20240503,131700,1530110515,3900,3910,3910,3900,2
|
|
20240503,131600,1530102705,3900,3900,3900,3900,231
|
|
20240503,131500,1529201805,3910,3905,3910,3905,13
|
|
20240503,131400,1529151025,3900,3905,3905,3900,2
|
|
20240503,131300,1529143220,3900,3905,3905,3900,836
|
|
20240503,131200,1525878650,3905,3905,3905,3905,0
|
|
20240503,131100,1525878650,3905,3905,3905,3905,0
|
|
20240503,131000,1525878650,3905,3905,3905,3905,0
|
|
20240503,130900,1525878650,3905,3910,3910,3905,2
|
|
20240503,130800,1525870835,3905,3905,3905,3905,1
|
|
20240503,130700,1525866930,3905,3905,3905,3905,0
|
|
20240503,130600,1525866930,3905,3905,3905,3905,0
|
|
20240503,130500,1525866930,3905,3905,3905,3905,444
|
|
20240503,130400,1524133110,3905,3905,3905,3905,0
|
|
20240503,130300,1524133110,3905,3905,3905,3905,0
|
|
20240503,130200,1524133110,3905,3905,3905,3905,0
|
|
20240503,130100,1524133110,3905,3905,3905,3905,100
|
|
20240503,130000,1523742610,3905,3905,3905,3905,100
|
|
20240503,125900,1523352110,3905,3905,3905,3905,90
|
|
20240503,125800,1523000660,3905,3905,3905,3905,100
|
|
20240503,125700,1522610160,3905,3905,3905,3905,0
|
|
20240503,125600,1522610160,3905,3905,3905,3905,0
|
|
20240503,125500,1522610160,3905,3905,3905,3900,4001
|
|
20240503,125400,1506989930,3905,3905,3905,3905,10
|
|
20240503,125300,1506950880,3905,3905,3905,3905,0
|
|
20240503,125200,1506950880,3905,3905,3905,3905,0
|
|
20240503,125100,1506950880,3905,3915,3915,3905,501
|
|
20240503,125000,1504989475,3905,3905,3905,3905,0
|
|
20240503,124900,1504989475,3905,3910,3910,3905,374
|
|
20240503,124800,1503527385,3905,3905,3905,3905,1
|
|
20240503,124700,1503523480,3910,3910,3910,3905,795
|
|
20240503,124600,1500415045,3905,3915,3915,3905,2146
|
|
20240503,124500,1492024190,3910,3915,3915,3910,358
|
|
20240503,124400,1490623450,3920,3915,3920,3915,1120
|
|
20240503,124300,1486238640,3910,3910,3910,3910,1
|
|
20240503,124200,1486234730,3915,3915,3915,3915,1960
|
|
20240503,124100,1478561330,3915,3915,3915,3915,381
|
|
20240503,124000,1477069715,3915,3915,3915,3915,1
|
|
20240503,123900,1477065800,3920,3920,3920,3920,2
|
|
20240503,123800,1477057960,3915,3915,3915,3915,1000
|
|
20240503,123700,1473142960,3915,3915,3915,3915,1
|
|
20240503,123600,1473139045,3920,3925,3925,3920,68
|
|
20240503,123500,1472872460,3915,3915,3915,3915,0
|
|
20240503,123400,1472872460,3915,3915,3915,3915,1
|
|
20240503,123300,1472868545,3920,3925,3925,3915,712
|
|
20240503,123200,1470077490,3925,3915,3925,3915,2455
|
|
20240503,123100,1460454160,3920,3920,3920,3920,106
|
|
20240503,123000,1460038640,3915,3915,3915,3915,0
|
|
20240503,122900,1460038640,3915,3915,3915,3915,1399
|
|
20240503,122800,1454561555,3910,3910,3910,3910,410
|
|
20240503,122700,1452958455,3905,3905,3905,3905,0
|
|
20240503,122600,1452958455,3905,3910,3910,3905,201
|
|
20240503,122500,1452172550,3905,3905,3905,3905,264
|
|
20240503,122400,1451141630,3905,3905,3905,3905,0
|
|
20240503,122300,1451141630,3905,3905,3905,3905,0
|
|
20240503,122200,1451141630,3905,3905,3905,3905,0
|
|
20240503,122100,1451141630,3905,3905,3905,3905,0
|
|
20240503,122000,1451141630,3905,3905,3905,3905,0
|
|
20240503,121900,1451141630,3905,3905,3905,3905,0
|
|
20240503,121800,1451141630,3905,3905,3905,3905,0
|
|
20240503,121700,1451141630,3905,3905,3905,3905,877
|
|
20240503,121600,1447716945,3910,3910,3910,3910,89
|
|
20240503,121500,1447368955,3910,3910,3910,3910,61
|
|
20240503,121400,1447130445,3910,3910,3910,3910,36
|
|
20240503,121300,1446989685,3910,3910,3910,3905,46
|
|
20240503,121200,1446809830,3910,3910,3910,3905,3
|
|
20240503,121100,1446798105,3910,3910,3910,3910,25
|
|
20240503,121000,1446700355,3905,3905,3905,3905,0
|
|
20240503,120900,1446700355,3905,3910,3910,3905,72
|
|
20240503,120800,1446418845,3905,3910,3910,3905,14
|
|
20240503,120700,1446364135,3905,3905,3905,3905,101
|
|
20240503,120600,1445969730,3905,3905,3905,3905,100
|
|
20240503,120500,1445579230,3905,3905,3905,3905,2
|
|
20240503,120400,1445571420,3905,3905,3905,3905,0
|
|
20240503,120300,1445571420,3905,3905,3905,3905,0
|
|
20240503,120200,1445571420,3905,3905,3905,3905,1449
|
|
20240503,120100,1439913075,3905,3905,3905,3905,0
|
|
20240503,120000,1439913075,3905,3905,3905,3905,0
|
|
20240503,115900,1439913075,3905,3905,3905,3905,551
|
|
20240503,115800,1437761420,3905,3905,3905,3905,0
|
|
20240503,115700,1437761420,3905,3910,3910,3905,1664
|
|
20240503,115600,1431263495,3905,3910,3910,3905,807
|
|
20240503,115500,1428108955,3910,3910,3910,3910,0
|
|
20240503,115400,1428108955,3910,3910,3910,3910,2000
|
|
20240503,115300,1420288955,3905,3905,3905,3905,0
|
|
20240503,115200,1420288955,3905,3905,3910,3905,10
|
|
20240503,115100,1420249865,3915,3910,3915,3905,5313
|
|
20240503,115000,1399475540,3910,3910,3910,3910,0
|
|
20240503,114900,1399475540,3910,3910,3910,3910,0
|
|
20240503,114800,1399475540,3910,3910,3910,3910,1
|
|
20240503,114700,1399471630,3915,3915,3915,3915,650
|
|
20240503,114600,1396926880,3915,3910,3915,3910,222
|
|
20240503,114500,1396057805,3910,3910,3910,3910,0
|
|
20240503,114400,1396057805,3910,3910,3910,3910,67
|
|
20240503,114300,1395795835,3910,3910,3910,3910,1
|
|
20240503,114200,1395791925,3920,3915,3920,3915,6
|
|
20240503,114100,1395768430,3915,3915,3915,3910,555
|
|
20240503,114000,1393595610,3910,3910,3910,3910,0
|
|
20240503,113900,1393595610,3910,3910,3910,3910,199
|
|
20240503,113800,1392817520,3910,3910,3910,3910,0
|
|
20240503,113700,1392817520,3910,3910,3920,3910,584
|
|
20240503,113600,1390533740,3910,3910,3910,3910,125
|
|
20240503,113500,1390044990,3910,3910,3910,3910,1
|
|
20240503,113400,1390041080,3915,3915,3915,3915,4372
|
|
20240503,113300,1372924700,3915,3915,3915,3915,12
|
|
20240503,113200,1372877720,3915,3920,3920,3915,866
|
|
20240503,113100,1369485510,3920,3920,3920,3920,75
|
|
20240503,113000,1369191510,3915,3915,3915,3915,56
|
|
20240503,112900,1368972270,3915,3915,3915,3915,48
|
|
20240503,112800,1368784350,3915,3915,3915,3915,50
|
|
20240503,112700,1368588600,3915,3915,3915,3915,989
|
|
20240503,112600,1364716665,3915,3920,3920,3915,11
|
|
20240503,112500,1364673575,3920,3920,3920,3915,7
|
|
20240503,112400,1364646140,3915,3915,3915,3915,1
|
|
20240503,112300,1364642225,3925,3920,3925,3915,1935
|
|
20240503,112200,1357066460,3915,3930,3930,3915,417
|
|
20240503,112100,1355431605,3930,3930,3930,3930,153
|
|
20240503,112000,1354830315,3920,3920,3920,3920,56
|
|
20240503,111900,1354610795,3930,3920,3930,3920,165
|
|
20240503,111800,1353962595,3920,3920,3920,3920,50
|
|
20240503,111700,1353766595,3920,3920,3930,3920,142
|
|
20240503,111600,1353208555,3930,3920,3930,3920,30
|
|
20240503,111500,1353090695,3920,3920,3920,3920,0
|
|
20240503,111400,1353090695,3920,3925,3925,3920,2000
|
|
20240503,111300,1345250685,3920,3935,3935,3920,762
|
|
20240503,111200,1342261545,3920,3925,3935,3920,219
|
|
20240503,111100,1341400915,3925,3925,3925,3925,3
|
|
20240503,111000,1341389140,3920,3935,3935,3920,981
|
|
20240503,110900,1337539420,3935,3925,3935,3920,1052
|
|
20240503,110800,1333408520,3925,3925,3925,3925,79
|
|
20240503,110700,1333098445,3930,3930,3935,3930,285
|
|
20240503,110600,1331978200,3935,3940,3940,3930,1433
|
|
20240503,110500,1326339180,3940,3935,3940,3935,521
|
|
20240503,110400,1324286950,3925,3940,3940,3925,6
|
|
20240503,110300,1324263325,3925,3925,3925,3925,0
|
|
20240503,110200,1324263325,3925,3925,3925,3925,8
|
|
20240503,110100,1324231925,3925,3920,3925,3920,75
|
|
20240503,110000,1323937675,3920,3920,3920,3920,0
|
|
20240503,105900,1323937675,3920,3940,3940,3920,4401
|
|
20240503,105800,1306657165,3925,3935,3940,3925,2676
|
|
20240503,105700,1296132735,3945,3935,3950,3935,6013
|
|
20240503,105600,1272423715,3930,3920,3930,3920,520
|
|
20240503,105500,1270380615,3920,3920,3920,3920,156
|
|
20240503,105400,1269769095,3925,3925,3935,3925,4196
|
|
20240503,105300,1253296515,3930,3930,3930,3925,1477
|
|
20240503,105200,1247498025,3930,3935,3935,3925,143
|
|
20240503,105100,1246935340,3935,3935,3935,3925,8319
|
|
20240503,105000,1214243025,3930,3930,3930,3930,169
|
|
20240503,104900,1213578855,3930,3930,3930,3930,500
|
|
20240503,104800,1211613855,3930,3930,3930,3930,1500
|
|
20240503,104700,1205718855,3930,3935,3935,3930,1067
|
|
20240503,104600,1201525165,3930,3935,3935,3930,251
|
|
20240503,104500,1200537485,3935,3935,3935,3935,339
|
|
20240503,104400,1199203520,3935,3940,3940,3935,3479
|
|
20240503,104300,1185502690,3935,3935,3935,3935,0
|
|
20240503,104200,1185502690,3935,3945,3945,3935,375
|
|
20240503,104100,1184025110,3945,3945,3945,3940,1673
|
|
20240503,104000,1177425130,3940,3940,3940,3935,1258
|
|
20240503,103900,1172468615,3935,3935,3935,3930,1245
|
|
20240503,103800,1167569550,3930,3930,3930,3930,0
|
|
20240503,103700,1167569550,3930,3935,3935,3930,541
|
|
20240503,103600,1165442220,3935,3930,3940,3930,2665
|
|
20240503,103500,1154955995,3930,3935,3935,3930,1573
|
|
20240503,103400,1148769530,3935,3935,3940,3935,1256
|
|
20240503,103300,1143827025,3930,3930,3930,3930,2199
|
|
20240503,103200,1135184955,3930,3930,3935,3930,969
|
|
20240503,103100,1131376420,3935,3930,3935,3930,151
|
|
20240503,103000,1130782490,3935,3930,3935,3930,273
|
|
20240503,102900,1129709375,3930,3925,3930,3925,102
|
|
20240503,102800,1129308520,3920,3935,3935,3920,6
|
|
20240503,102700,1129284925,3920,3920,3935,3920,32
|
|
20240503,102600,1129159035,3935,3920,3935,3920,1294
|
|
20240503,102500,1124067205,3915,3930,3935,3910,1643
|
|
20240503,102400,1117609760,3925,3925,3925,3925,2010
|
|
20240503,102300,1109720510,3910,3920,3925,3910,15965
|
|
20240503,102200,1047253625,3920,3920,3920,3920,204
|
|
20240503,102100,1046453945,3920,3920,3920,3920,107
|
|
20240503,102000,1046034505,3920,3920,3930,3915,382
|
|
20240503,101900,1044537190,3925,3925,3925,3925,200
|
|
20240503,101800,1043752190,3920,3920,3920,3915,1500
|
|
20240503,101700,1037872540,3920,3920,3920,3915,322
|
|
20240503,101600,1036610305,3920,3915,3920,3915,867
|
|
20240503,101500,1033213700,3915,3915,3915,3915,0
|
|
20240503,101400,1033213700,3915,3915,3915,3915,1254
|
|
20240503,101300,1028304290,3915,3915,3920,3915,13
|
|
20240503,101200,1028253340,3920,3915,3920,3915,1075
|
|
20240503,101100,1024044665,3915,3915,3915,3915,41
|
|
20240503,101000,1023884150,3920,3920,3920,3920,414
|
|
20240503,100900,1022261270,3920,3925,3925,3920,51
|
|
20240503,100800,1022061345,3920,3925,3925,3920,249
|
|
20240503,100700,1021084025,3925,3925,3930,3925,1362
|
|
20240503,100600,1015737425,3925,3925,3925,3925,1107
|
|
20240503,100500,1011392450,3925,3925,3925,3925,1727
|
|
20240503,100400,1004613975,3925,3925,3930,3925,2266
|
|
20240503,100300,995716630,3925,3930,3930,3925,12
|
|
20240503,100200,995669520,3930,3930,3935,3930,1078
|
|
20240503,100100,991432975,3930,3930,3930,3930,896
|
|
20240503,100000,987911695,3935,3940,3940,3930,558
|
|
20240503,095900,985716165,3940,3940,3940,3935,408
|
|
20240503,095800,984109575,3945,3945,3945,3945,1
|
|
20240503,095700,984105630,3935,3925,3935,3920,1241
|
|
20240503,095600,979233395,3920,3925,3925,3920,679
|
|
20240503,095500,976568445,3925,3920,3925,3915,4976
|
|
20240503,095400,957070885,3920,3925,3925,3920,683
|
|
20240503,095300,954390990,3925,3925,3925,3925,109
|
|
20240503,095200,953963165,3925,3920,3925,3920,1839
|
|
20240503,095100,946753945,3925,3930,3930,3925,3584
|
|
20240503,095000,932681710,3935,3935,3940,3930,2541
|
|
20240503,094900,922675805,3935,3935,3940,3935,2259
|
|
20240503,094800,913786565,3935,3930,3935,3925,1300
|
|
20240503,094700,908677320,3930,3925,3930,3925,696
|
|
20240503,094600,905944380,3925,3930,3930,3925,2558
|
|
20240503,094500,895892345,3930,3925,3930,3925,756
|
|
20240503,094400,892922915,3925,3925,3935,3925,947
|
|
20240503,094300,889201220,3930,3935,3940,3925,1393
|
|
20240503,094200,883721445,3935,3930,3940,3930,581
|
|
20240503,094100,881437315,3930,3930,3940,3925,3249
|
|
20240503,094000,868665265,3930,3925,3940,3925,833
|
|
20240503,093900,865389155,3925,3945,3950,3925,13489
|
|
20240503,093800,812414510,3940,3950,3955,3940,1298
|
|
20240503,093700,807289145,3950,3950,3970,3940,6169
|
|
20240503,093600,782884830,3945,3970,3980,3945,19030
|
|
20240503,093500,707484600,3970,3975,3975,3960,6804
|
|
20240503,093400,680503645,3975,3970,3975,3960,20653
|
|
20240503,093300,598505165,3970,3965,3975,3955,23278
|
|
20240503,093200,506200705,3965,3960,3965,3950,9701
|
|
20240503,093100,467791825,3965,3950,3965,3925,21311
|
|
20240503,093000,383655410,3950,3925,3950,3920,18110
|
|
20240503,092900,312442930,3930,3930,3930,3925,1324
|
|
20240503,092800,307241790,3935,3925,3935,3920,3928
|
|
20240503,092700,291822390,3925,3900,3925,3900,7767
|
|
20240503,092600,261449290,3890,3890,3890,3890,72
|
|
20240503,092500,261169210,3895,3895,3895,3895,17
|
|
20240503,092400,261102995,3895,3895,3895,3895,83
|
|
20240503,092300,260779710,3895,3895,3895,3895,35
|
|
20240503,092200,260643385,3890,3900,3900,3890,3723
|
|
20240503,092100,246147620,3905,3900,3905,3900,90
|
|
20240503,092000,245796605,3900,3905,3905,3900,16
|
|
20240503,091900,245734200,3905,3900,3905,3900,211
|
|
20240503,091800,244910800,3900,3905,3910,3895,7002
|
|
20240503,091700,217593640,3910,3900,3910,3900,13133
|
|
20240503,091600,166326670,3900,3900,3905,3890,4351
|
|
20240503,091500,149352925,3900,3890,3900,3885,4018
|
|
20240503,091400,133733455,3890,3900,3900,3890,1000
|
|
20240503,091300,129840455,3890,3890,3890,3890,2620
|
|
20240503,091200,119648655,3900,3900,3900,3900,3
|
|
20240503,091100,119636955,3890,3900,3900,3890,946
|
|
20240503,091000,115952715,3905,3900,3905,3890,4411
|
|
20240503,090900,98777135,3895,3895,3900,3895,1386
|
|
20240503,090800,93373665,3895,3895,3895,3895,51
|
|
20240503,090700,93175020,3895,3900,3900,3895,67
|
|
20240503,090600,92913760,3900,3905,3910,3900,2294
|
|
20240503,090500,83957280,3900,3905,3905,3900,333
|
|
20240503,090400,82656925,3905,3890,3905,3890,1564
|
|
20240503,090300,76559520,3900,3900,3900,3890,901
|
|
20240503,090200,73049300,3910,3900,3910,3890,5948
|
|
20240503,090100,49818165,3900,3905,3905,3900,101
|
|
20240503,090000,49423765,3905,3890,3905,3885,12703
|