607 lines
28 KiB
CSV
607 lines
28 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190400,367893087,1003,1003,1003,1003,2840
|
|
20240503,190300,367893087,1003,1003,1003,1003,0
|
|
20240503,190200,367893087,1003,1003,1003,1003,0
|
|
20240503,190100,367893087,1003,1003,1003,1003,0
|
|
20240503,190000,367893087,1003,1003,1003,1003,0
|
|
20240503,185900,367893087,1003,1003,1003,1003,0
|
|
20240503,185800,367893087,1003,1003,1003,1003,0
|
|
20240503,185700,367893087,1003,1003,1003,1003,0
|
|
20240503,185600,367893087,1003,1003,1003,1003,0
|
|
20240503,185500,367893087,1003,1003,1003,1003,0
|
|
20240503,185400,367893087,1003,1003,1003,1003,0
|
|
20240503,185300,367893087,1003,1003,1003,1003,0
|
|
20240503,185200,367893087,1003,1003,1003,1003,0
|
|
20240503,185100,367893087,1003,1003,1003,1003,0
|
|
20240503,185000,367893087,1003,1003,1003,1003,0
|
|
20240503,184900,367893087,1003,1003,1003,1003,0
|
|
20240503,184800,367893087,1003,1003,1003,1003,0
|
|
20240503,184700,367893087,1003,1003,1003,1003,0
|
|
20240503,184600,367893087,1003,1003,1003,1003,0
|
|
20240503,184500,367893087,1003,1003,1003,1003,0
|
|
20240503,184400,367893087,1003,1003,1003,1003,0
|
|
20240503,184300,367893087,1003,1003,1003,1003,0
|
|
20240503,184200,367893087,1003,1003,1003,1003,0
|
|
20240503,184100,367893087,1003,1003,1003,1003,0
|
|
20240503,184000,367893087,1003,1003,1003,1003,0
|
|
20240503,183900,367893087,1003,1003,1003,1003,0
|
|
20240503,183800,367893087,1003,1003,1003,1003,0
|
|
20240503,183700,367893087,1003,1003,1003,1003,0
|
|
20240503,183600,367893087,1003,1003,1003,1003,0
|
|
20240503,183500,367893087,1003,1003,1003,1003,0
|
|
20240503,183400,367893087,1003,1003,1003,1003,2840
|
|
20240503,183300,367893087,1003,1003,1003,1003,0
|
|
20240503,183200,367893087,1003,1003,1003,1003,0
|
|
20240503,183100,367893087,1003,1003,1003,1003,0
|
|
20240503,183000,367893087,1003,1003,1003,1003,0
|
|
20240503,182900,367893087,1003,1003,1003,1003,0
|
|
20240503,182800,367893087,1003,1003,1003,1003,0
|
|
20240503,182700,367893087,1003,1003,1003,1003,0
|
|
20240503,182600,367893087,1003,1003,1003,1003,0
|
|
20240503,182500,367893087,1003,1003,1003,1003,0
|
|
20240503,182400,367893087,1003,1003,1003,1003,0
|
|
20240503,182300,367893087,1003,1003,1003,1003,0
|
|
20240503,182200,367893087,1003,1003,1003,1003,0
|
|
20240503,182100,367893087,1003,1003,1003,1003,0
|
|
20240503,182000,367893087,1003,1003,1003,1003,0
|
|
20240503,181900,367893087,1003,1003,1003,1003,0
|
|
20240503,181800,367893087,1003,1003,1003,1003,0
|
|
20240503,181700,367893087,1003,1003,1003,1003,0
|
|
20240503,181600,367893087,1003,1003,1003,1003,0
|
|
20240503,181500,367893087,1003,1003,1003,1003,0
|
|
20240503,181400,367893087,1003,1003,1003,1003,0
|
|
20240503,181300,367893087,1003,1003,1003,1003,0
|
|
20240503,181200,367893087,1003,1003,1003,1003,0
|
|
20240503,181100,367893087,1003,1003,1003,1003,0
|
|
20240503,181000,367893087,1003,1003,1003,1003,0
|
|
20240503,180900,367893087,1003,1003,1003,1003,0
|
|
20240503,180800,367893087,1003,1003,1003,1003,0
|
|
20240503,180700,367893087,1003,1003,1003,1003,0
|
|
20240503,180600,367893087,1003,1003,1003,1003,0
|
|
20240503,180500,367893087,1003,1003,1003,1003,0
|
|
20240503,180400,367893087,1003,1003,1003,1003,2840
|
|
20240503,180300,367893087,1003,1003,1003,1003,0
|
|
20240503,180200,367893087,1003,1003,1003,1003,0
|
|
20240503,180100,367893087,1003,1003,1003,1003,0
|
|
20240503,180000,367893087,1003,1003,1003,1003,0
|
|
20240503,175900,367893087,1003,1003,1003,1003,0
|
|
20240503,175800,367893087,1003,1003,1003,1003,0
|
|
20240503,175700,367893087,1003,1003,1003,1003,0
|
|
20240503,175600,367893087,1003,1003,1003,1003,0
|
|
20240503,175500,367893087,1003,1003,1003,1003,0
|
|
20240503,175400,367893087,1003,1003,1003,1003,0
|
|
20240503,175300,367893087,1003,1003,1003,1003,0
|
|
20240503,175200,367893087,1003,1003,1003,1003,0
|
|
20240503,175100,367893087,1003,1003,1003,1003,0
|
|
20240503,175000,367893087,1003,1003,1003,1003,0
|
|
20240503,174900,367893087,1003,1003,1003,1003,0
|
|
20240503,174800,367893087,1003,1003,1003,1003,0
|
|
20240503,174700,367893087,1003,1003,1003,1003,0
|
|
20240503,174600,367893087,1003,1003,1003,1003,0
|
|
20240503,174500,367893087,1003,1003,1003,1003,0
|
|
20240503,174400,367893087,1003,1003,1003,1003,0
|
|
20240503,174300,367893087,1003,1003,1003,1003,0
|
|
20240503,174200,367893087,1003,1003,1003,1003,0
|
|
20240503,174100,367893087,1003,1003,1003,1003,0
|
|
20240503,174000,367893087,1003,1003,1003,1003,0
|
|
20240503,173900,367893087,1003,1003,1003,1003,0
|
|
20240503,173800,367893087,1003,1003,1003,1003,0
|
|
20240503,173700,367893087,1003,1003,1003,1003,0
|
|
20240503,173600,367893087,1003,1003,1003,1003,0
|
|
20240503,173500,367893087,1003,1003,1003,1003,0
|
|
20240503,173400,367893087,1003,1003,1003,1003,2840
|
|
20240503,173300,367893087,1003,1003,1003,1003,0
|
|
20240503,173200,367893087,1003,1003,1003,1003,0
|
|
20240503,173100,367893087,1003,1003,1003,1003,0
|
|
20240503,173000,367893087,1003,1003,1003,1003,0
|
|
20240503,172900,367893087,1003,1003,1003,1003,0
|
|
20240503,172800,367893087,1003,1003,1003,1003,0
|
|
20240503,172700,367893087,1003,1003,1003,1003,0
|
|
20240503,172600,367893087,1003,1003,1003,1003,0
|
|
20240503,172500,367893087,1003,1003,1003,1003,0
|
|
20240503,172400,367893087,1003,1003,1003,1003,0
|
|
20240503,172300,367893087,1003,1003,1003,1003,0
|
|
20240503,172200,367893087,1003,1003,1003,1003,0
|
|
20240503,172100,367893087,1003,1003,1003,1003,0
|
|
20240503,172000,367893087,1003,1003,1003,1003,0
|
|
20240503,171900,367893087,1003,1003,1003,1003,0
|
|
20240503,171800,367893087,1003,1003,1003,1003,0
|
|
20240503,171700,367893087,1003,1003,1003,1003,0
|
|
20240503,171600,367893087,1003,1003,1003,1003,0
|
|
20240503,171500,367893087,1003,1003,1003,1003,0
|
|
20240503,171400,367893087,1003,1003,1003,1003,0
|
|
20240503,171300,367893087,1003,1003,1003,1003,0
|
|
20240503,171200,367893087,1003,1003,1003,1003,0
|
|
20240503,171100,367893087,1003,1003,1003,1003,0
|
|
20240503,171000,367893087,1003,1003,1003,1003,0
|
|
20240503,170900,367893087,1003,1003,1003,1003,0
|
|
20240503,170800,367893087,1003,1003,1003,1003,0
|
|
20240503,170700,367893087,1003,1003,1003,1003,0
|
|
20240503,170600,367893087,1003,1003,1003,1003,0
|
|
20240503,170500,367893087,1003,1003,1003,1003,0
|
|
20240503,170400,367893087,1003,1003,1003,1003,2840
|
|
20240503,170300,367893087,1003,1003,1003,1003,0
|
|
20240503,170200,367893087,1003,1003,1003,1003,0
|
|
20240503,170100,367893087,1003,1003,1003,1003,0
|
|
20240503,170000,367893087,1003,1003,1003,1003,0
|
|
20240503,165900,367893087,1003,1003,1003,1003,0
|
|
20240503,165800,367893087,1003,1003,1003,1003,0
|
|
20240503,165700,367893087,1003,1003,1003,1003,0
|
|
20240503,165600,367893087,1003,1003,1003,1003,0
|
|
20240503,165500,367893087,1003,1003,1003,1003,0
|
|
20240503,165400,367893087,1003,1003,1003,1003,0
|
|
20240503,165300,367893087,1003,1003,1003,1003,0
|
|
20240503,165200,367893087,1003,1003,1003,1003,0
|
|
20240503,165100,367893087,1003,1003,1003,1003,0
|
|
20240503,165000,367893087,1003,1003,1003,1003,0
|
|
20240503,164900,367893087,1003,1003,1003,1003,0
|
|
20240503,164800,367893087,1003,1003,1003,1003,0
|
|
20240503,164700,367893087,1003,1003,1003,1003,0
|
|
20240503,164600,367893087,1003,1003,1003,1003,0
|
|
20240503,164500,367893087,1003,1003,1003,1003,0
|
|
20240503,164400,367893087,1003,1003,1003,1003,0
|
|
20240503,164300,367893087,1003,1003,1003,1003,0
|
|
20240503,164200,367893087,1003,1003,1003,1003,0
|
|
20240503,164100,367893087,1003,1003,1003,1003,0
|
|
20240503,164000,367893087,1003,1003,1003,1003,0
|
|
20240503,163900,367893087,1003,1003,1003,1003,0
|
|
20240503,163800,367893087,1003,1003,1003,1003,0
|
|
20240503,163700,367893087,1003,1003,1003,1003,0
|
|
20240503,163600,367893087,1003,1003,1003,1003,0
|
|
20240503,163500,367893087,1003,1003,1003,1003,0
|
|
20240503,163400,367893087,1003,1003,1003,1003,2840
|
|
20240503,163300,367893087,1003,1003,1003,1003,0
|
|
20240503,163200,367893087,1003,1003,1003,1003,0
|
|
20240503,163100,367893087,1003,1003,1003,1003,0
|
|
20240503,163000,367893087,1003,1003,1003,1003,0
|
|
20240503,162900,367893087,1003,1003,1003,1003,0
|
|
20240503,162800,367893087,1003,1003,1003,1003,0
|
|
20240503,162700,367893087,1003,1003,1003,1003,0
|
|
20240503,162600,367893087,1003,1003,1003,1003,0
|
|
20240503,162500,367893087,1003,1003,1003,1003,0
|
|
20240503,162400,367893087,1003,1003,1003,1003,0
|
|
20240503,162300,367893087,1003,1003,1003,1003,0
|
|
20240503,162200,367893087,1003,1003,1003,1003,0
|
|
20240503,162100,367893087,1003,1003,1003,1003,0
|
|
20240503,162000,367893087,1003,1003,1003,1003,0
|
|
20240503,161900,367893087,1003,1003,1003,1003,0
|
|
20240503,161800,367893087,1003,1003,1003,1003,0
|
|
20240503,161700,367893087,1003,1003,1003,1003,0
|
|
20240503,161600,367893087,1003,1003,1003,1003,0
|
|
20240503,161500,367893087,1003,1003,1003,1003,0
|
|
20240503,161400,367893087,1003,1003,1003,1003,0
|
|
20240503,161300,367893087,1003,1003,1003,1003,0
|
|
20240503,161200,367893087,1003,1003,1003,1003,0
|
|
20240503,161100,367893087,1003,1003,1003,1003,0
|
|
20240503,161000,367893087,1003,1003,1003,1003,0
|
|
20240503,160900,367893087,1003,1003,1003,1003,0
|
|
20240503,160800,367893087,1003,1003,1003,1003,0
|
|
20240503,160700,367893087,1003,1003,1003,1003,0
|
|
20240503,160600,367893087,1003,1003,1003,1003,0
|
|
20240503,160500,367893087,1003,1003,1003,1003,0
|
|
20240503,160400,367893087,1003,1003,1003,1003,2840
|
|
20240503,160300,367893087,1003,1003,1003,1003,0
|
|
20240503,160200,367893087,1003,1003,1003,1003,0
|
|
20240503,160100,367893087,1003,1003,1003,1003,0
|
|
20240503,160000,367893087,1003,1003,1003,1003,0
|
|
20240503,155900,367893087,1003,1003,1003,1003,0
|
|
20240503,155800,367893087,1003,1003,1003,1003,0
|
|
20240503,155700,367893087,1003,1003,1003,1003,0
|
|
20240503,155600,367893087,1003,1003,1003,1003,0
|
|
20240503,155500,367893087,1003,1003,1003,1003,0
|
|
20240503,155400,367893087,1003,1003,1003,1003,0
|
|
20240503,155300,367893087,1003,1003,1003,1003,0
|
|
20240503,155200,367893087,1003,1003,1003,1003,0
|
|
20240503,155100,367893087,1003,1003,1003,1003,0
|
|
20240503,155000,367893087,1003,1003,1003,1003,0
|
|
20240503,154900,367893087,1003,1003,1003,1003,0
|
|
20240503,154800,367893087,1003,1003,1003,1003,0
|
|
20240503,154700,367893087,1003,1003,1003,1003,0
|
|
20240503,154600,367893087,1003,1003,1003,1003,0
|
|
20240503,154500,367893087,1003,1003,1003,1003,0
|
|
20240503,154400,367893087,1003,1003,1003,1003,0
|
|
20240503,154300,367893087,1003,1003,1003,1003,0
|
|
20240503,154200,367893087,1003,1003,1003,1003,0
|
|
20240503,154100,367893087,1003,1003,1003,1003,0
|
|
20240503,154000,367893087,1003,1003,1003,1003,0
|
|
20240503,153900,367893087,1003,1003,1003,1003,0
|
|
20240503,153800,367893087,1003,1003,1003,1003,0
|
|
20240503,153700,367893087,1003,1003,1003,1003,0
|
|
20240503,153600,367893087,1003,1003,1003,1003,0
|
|
20240503,153500,367893087,1003,1003,1003,1003,0
|
|
20240503,153400,367893087,1003,1003,1003,1003,2840
|
|
20240503,153300,367893087,1003,1003,1003,1003,0
|
|
20240503,153200,367893087,1003,1003,1003,1003,0
|
|
20240503,153100,367893087,1003,1003,1003,1003,0
|
|
20240503,153000,367893087,1003,1003,1003,1003,2840
|
|
20240503,152900,365044567,1003,1003,1003,1003,0
|
|
20240503,152800,365044567,1003,1003,1003,1003,0
|
|
20240503,152700,365044567,1003,1003,1003,1003,0
|
|
20240503,152600,365044567,1003,1003,1003,1003,0
|
|
20240503,152500,365044567,1003,1003,1003,1003,0
|
|
20240503,152400,365044567,1003,1003,1003,1003,0
|
|
20240503,152300,365044567,1003,1003,1003,1003,0
|
|
20240503,152200,365044567,1003,1003,1003,1003,0
|
|
20240503,152100,365044567,1003,1003,1003,1003,0
|
|
20240503,152000,365044567,1003,1003,1003,1003,0
|
|
20240503,151900,365044567,1003,1001,1003,1001,13617
|
|
20240503,151800,351413948,1003,1003,1003,1003,0
|
|
20240503,151700,351413948,1003,1003,1003,1003,1
|
|
20240503,151600,351412945,1003,1003,1003,1003,255
|
|
20240503,151500,351157180,1003,1003,1003,1003,0
|
|
20240503,151400,351157180,1003,1003,1003,1003,1
|
|
20240503,151300,351156177,1000,1003,1003,1000,3
|
|
20240503,151200,351153171,1003,1003,1003,1003,0
|
|
20240503,151100,351153171,1003,1000,1003,1000,1022
|
|
20240503,151000,350131168,1003,1001,1003,1001,6
|
|
20240503,150900,350125160,1000,1000,1000,1000,869
|
|
20240503,150800,349256160,1000,1001,1001,1000,6474
|
|
20240503,150700,342782146,1003,1003,1003,1003,0
|
|
20240503,150600,342782146,1003,1003,1003,1001,302
|
|
20240503,150500,342479840,1001,1002,1002,1001,3521
|
|
20240503,150400,338952186,1003,1003,1003,1003,33
|
|
20240503,150300,338919087,1002,1002,1002,1002,4
|
|
20240503,150200,338915079,1002,1002,1002,1002,226
|
|
20240503,150100,338688627,1002,1002,1002,1002,80
|
|
20240503,150000,338608467,1002,1002,1002,1002,1
|
|
20240503,145900,338607465,1001,1001,1001,1001,18
|
|
20240503,145800,338589447,1002,1002,1002,1002,200
|
|
20240503,145700,338389047,1002,1002,1003,1002,109
|
|
20240503,145600,338279828,1002,1002,1002,1002,281
|
|
20240503,145500,337998266,1001,1001,1001,1001,32
|
|
20240503,145400,337966234,1001,1001,1001,1001,32
|
|
20240503,145300,337934202,1001,1001,1001,1001,0
|
|
20240503,145200,337934202,1001,1001,1001,1001,0
|
|
20240503,145100,337934202,1001,1002,1002,1001,868
|
|
20240503,145000,337065230,1002,1002,1002,1002,50
|
|
20240503,144900,337015130,1002,1002,1002,1002,10
|
|
20240503,144800,337005110,1002,1002,1002,1002,0
|
|
20240503,144700,337005110,1002,1003,1003,1002,340
|
|
20240503,144600,336664420,1003,1003,1003,1003,100
|
|
20240503,144500,336564120,1003,1003,1003,1003,10
|
|
20240503,144400,336554090,1003,1002,1003,1002,1767
|
|
20240503,144300,334783546,1002,1002,1002,1002,1
|
|
20240503,144200,334782544,1000,1000,1000,1000,5
|
|
20240503,144100,334777544,1002,1002,1002,1002,10
|
|
20240503,144000,334767524,1002,1002,1002,1002,0
|
|
20240503,143900,334767524,1002,1002,1002,1002,37
|
|
20240503,143800,334730450,1002,1002,1002,1002,27
|
|
20240503,143700,334703396,1002,1002,1002,1002,1
|
|
20240503,143600,334702394,1002,1000,1002,1000,34
|
|
20240503,143500,334668368,1002,1002,1002,1002,8
|
|
20240503,143400,334660352,1002,1002,1002,1002,0
|
|
20240503,143300,334660352,1002,1001,1002,1001,56
|
|
20240503,143200,334604295,1001,999,1001,999,238
|
|
20240503,143100,334366248,999,999,999,999,0
|
|
20240503,143000,334366248,999,1000,1000,999,99
|
|
20240503,142900,334267287,999,999,999,999,9
|
|
20240503,142800,334258296,999,999,999,999,18
|
|
20240503,142700,334240314,1000,1000,1000,1000,0
|
|
20240503,142600,334240314,1000,999,1000,999,9108
|
|
20240503,142500,325132422,999,999,999,999,1770
|
|
20240503,142400,323364192,1000,999,1000,999,1572
|
|
20240503,142300,321793763,998,998,998,998,3000
|
|
20240503,142200,318799763,999,999,999,999,0
|
|
20240503,142100,318799763,999,999,999,999,0
|
|
20240503,142000,318799763,999,999,999,999,19
|
|
20240503,141900,318780782,999,999,999,999,44
|
|
20240503,141800,318736826,999,999,999,999,1
|
|
20240503,141700,318735827,999,999,999,999,20
|
|
20240503,141600,318715847,999,999,999,999,0
|
|
20240503,141500,318715847,999,999,999,999,50
|
|
20240503,141400,318665897,999,999,999,999,0
|
|
20240503,141300,318665897,999,999,999,999,0
|
|
20240503,141200,318665897,999,999,999,999,43
|
|
20240503,141100,318622940,996,996,996,996,7
|
|
20240503,141000,318615968,996,999,999,996,203
|
|
20240503,140900,318413198,999,999,999,999,9
|
|
20240503,140800,318404207,996,996,996,996,0
|
|
20240503,140700,318404207,996,997,997,996,328
|
|
20240503,140600,318077384,997,997,997,997,175
|
|
20240503,140500,317902909,997,997,997,997,113
|
|
20240503,140400,317790248,998,999,999,998,40
|
|
20240503,140300,317750290,999,999,999,999,1000
|
|
20240503,140200,316751290,999,999,999,999,2
|
|
20240503,140100,316749292,999,999,999,999,1
|
|
20240503,140000,316748293,999,999,999,999,5
|
|
20240503,135900,316743298,997,996,997,996,6944
|
|
20240503,135800,309821174,996,996,996,996,0
|
|
20240503,135700,309821174,996,996,996,996,473
|
|
20240503,135600,309350066,997,997,997,997,5
|
|
20240503,135500,309345081,997,997,997,997,1157
|
|
20240503,135400,308191552,998,998,998,998,42
|
|
20240503,135300,308149636,999,999,999,999,0
|
|
20240503,135200,308149636,999,999,999,999,0
|
|
20240503,135100,308149636,999,999,999,999,1
|
|
20240503,135000,308148637,1000,1000,1000,1000,1
|
|
20240503,134900,308147637,1000,1000,1000,1000,0
|
|
20240503,134800,308147637,1000,1000,1000,1000,0
|
|
20240503,134700,308147637,1000,1000,1000,1000,0
|
|
20240503,134600,308147637,1000,1000,1000,1000,50
|
|
20240503,134500,308097637,1000,1000,1000,1000,0
|
|
20240503,134400,308097637,1000,1000,1000,1000,0
|
|
20240503,134300,308097637,1000,1000,1000,1000,0
|
|
20240503,134200,308097637,1000,1000,1000,1000,0
|
|
20240503,134100,308097637,1000,1000,1000,1000,0
|
|
20240503,134000,308097637,1000,996,1000,996,5809
|
|
20240503,133900,302311823,996,996,996,996,3735
|
|
20240503,133800,298591763,997,998,998,997,5157
|
|
20240503,133700,293447268,999,1000,1000,999,1939
|
|
20240503,133600,291510205,1000,1000,1000,1000,1
|
|
20240503,133500,291509205,999,999,999,999,350
|
|
20240503,133400,291159555,999,999,999,999,0
|
|
20240503,133300,291159555,999,999,1000,999,512
|
|
20240503,133200,290648034,1000,1000,1000,1000,499
|
|
20240503,133100,290149034,1000,1000,1000,1000,2
|
|
20240503,133000,290147034,999,999,1000,999,25
|
|
20240503,132900,290122058,999,999,999,999,9
|
|
20240503,132800,290113067,999,998,999,998,88
|
|
20240503,132700,290025170,998,998,998,998,18
|
|
20240503,132600,290007206,1000,1000,1000,1000,101
|
|
20240503,132500,289906206,1002,1002,1002,1002,0
|
|
20240503,132400,289906206,1002,1001,1002,1001,283
|
|
20240503,132300,289622822,1001,1002,1002,1001,23
|
|
20240503,132200,289599797,1001,1001,1002,1001,14
|
|
20240503,132100,289585782,1001,1001,1001,1001,301
|
|
20240503,132000,289284481,1001,1001,1001,1001,5
|
|
20240503,131900,289279476,1002,1002,1002,1002,1
|
|
20240503,131800,289278474,1002,1002,1002,1002,0
|
|
20240503,131700,289278474,1002,1002,1002,1002,17
|
|
20240503,131600,289261440,1002,1002,1002,1002,11
|
|
20240503,131500,289250418,1001,1001,1001,1001,0
|
|
20240503,131400,289250418,1001,1001,1001,1001,0
|
|
20240503,131300,289250418,1001,1001,1001,998,1309
|
|
20240503,131200,287941960,1001,1001,1001,1001,0
|
|
20240503,131100,287941960,1001,1001,1001,1001,458
|
|
20240503,131000,287483502,1002,1002,1002,1002,10
|
|
20240503,130900,287473482,1002,1002,1002,1002,0
|
|
20240503,130800,287473482,1002,1002,1002,1002,200
|
|
20240503,130700,287273082,1002,1002,1002,1002,5
|
|
20240503,130600,287268072,1003,1003,1003,1003,2
|
|
20240503,130500,287266066,1003,1003,1003,1003,1
|
|
20240503,130400,287265063,1000,1000,1000,1000,0
|
|
20240503,130300,287265063,1000,1000,1000,1000,0
|
|
20240503,130200,287265063,1000,1000,1000,1000,0
|
|
20240503,130100,287265063,1000,1000,1000,1000,1
|
|
20240503,130000,287264063,1000,1002,1003,1000,2379
|
|
20240503,125900,284878701,1003,1003,1003,1003,0
|
|
20240503,125800,284878701,1003,1003,1003,1003,0
|
|
20240503,125700,284878701,1003,1003,1003,1003,0
|
|
20240503,125600,284878701,1003,1001,1003,1001,500
|
|
20240503,125500,284377659,1003,1003,1003,1003,0
|
|
20240503,125400,284377659,1003,999,1003,999,38
|
|
20240503,125300,284339693,1003,1003,1003,1003,4
|
|
20240503,125200,284335681,1003,1003,1003,1002,110
|
|
20240503,125100,284225371,1003,1003,1003,1003,0
|
|
20240503,125000,284225371,1003,1003,1003,1003,0
|
|
20240503,124900,284225371,1003,1003,1003,1003,55
|
|
20240503,124800,284170206,1003,1003,1003,1003,4
|
|
20240503,124700,284166194,1003,1003,1003,1003,9
|
|
20240503,124600,284157167,1003,1003,1003,1003,3
|
|
20240503,124500,284154158,1003,1003,1003,1003,1
|
|
20240503,124400,284153155,1003,1003,1003,1003,4
|
|
20240503,124300,284149143,998,1003,1003,998,27
|
|
20240503,124200,284122162,1003,1003,1003,1003,88
|
|
20240503,124100,284033898,996,1003,1003,996,117
|
|
20240503,124000,283917359,996,996,996,996,50
|
|
20240503,123900,283867559,1003,1003,1003,996,16
|
|
20240503,123800,283851581,1003,997,1003,996,101
|
|
20240503,123700,283750958,1004,1004,1004,1004,642
|
|
20240503,123600,283106390,1004,1004,1004,1004,1
|
|
20240503,123500,283105386,1001,1004,1004,1001,2
|
|
20240503,123400,283103381,1004,1001,1004,1001,81
|
|
20240503,123300,283022060,1004,1004,1004,1004,1
|
|
20240503,123200,283021056,995,995,995,995,10
|
|
20240503,123100,283011106,995,999,999,995,716
|
|
20240503,123000,282297755,1001,1001,1001,1001,0
|
|
20240503,122900,282297755,1001,1001,1001,1001,10
|
|
20240503,122800,282287745,1001,1001,1001,1001,1126
|
|
20240503,122700,281160619,1001,1001,1001,1001,0
|
|
20240503,122600,281160619,1001,1001,1001,1001,2
|
|
20240503,122500,281158617,1004,1004,1004,1004,2
|
|
20240503,122400,281156609,1004,1004,1004,1004,0
|
|
20240503,122300,281156609,1004,1001,1004,1001,781
|
|
20240503,122200,280374825,1001,1001,1001,1001,0
|
|
20240503,122100,280374825,1001,1001,1001,1001,97
|
|
20240503,122000,280277728,1004,1004,1004,1004,0
|
|
20240503,121900,280277728,1004,1004,1004,1004,3
|
|
20240503,121800,280274716,1004,1004,1004,1004,0
|
|
20240503,121700,280274716,1004,1004,1004,1004,1
|
|
20240503,121600,280273712,1001,1001,1001,1001,537
|
|
20240503,121500,279736175,1001,1001,1001,1001,0
|
|
20240503,121400,279736175,1001,1001,1001,1001,0
|
|
20240503,121300,279736175,1001,1001,1001,1001,501
|
|
20240503,121200,279234674,1000,1000,1000,1000,239
|
|
20240503,121100,278995674,999,999,999,999,0
|
|
20240503,121000,278995674,999,999,999,999,2
|
|
20240503,120900,278993676,1000,1000,1000,1000,54
|
|
20240503,120800,278939676,1000,1000,1000,1000,446
|
|
20240503,120700,278493676,1000,1000,1000,1000,0
|
|
20240503,120600,278493676,1000,1000,1000,1000,1
|
|
20240503,120500,278492676,998,998,998,998,99
|
|
20240503,120400,278393874,998,998,998,998,3
|
|
20240503,120300,278390880,1001,1001,1001,1001,0
|
|
20240503,120200,278390880,1001,1001,1001,1001,0
|
|
20240503,120100,278390880,1001,997,1001,996,2063
|
|
20240503,120000,276335621,997,997,997,997,200
|
|
20240503,115900,276136221,997,997,997,997,1
|
|
20240503,115800,276135224,997,997,997,997,0
|
|
20240503,115700,276135224,997,1000,1000,997,362
|
|
20240503,115600,275774256,1001,1001,1001,1001,0
|
|
20240503,115500,275774256,1001,1001,1001,1001,10
|
|
20240503,115400,275764246,1000,1000,1000,1000,891
|
|
20240503,115300,274873246,1000,1000,1000,1000,3710
|
|
20240503,115200,271163246,1000,999,1000,999,587
|
|
20240503,115100,270576832,997,997,997,997,413
|
|
20240503,115000,270165071,997,997,997,997,0
|
|
20240503,114900,270165071,997,997,997,997,100
|
|
20240503,114800,270065371,996,997,997,996,500
|
|
20240503,114700,269567203,1000,1000,1000,1000,1
|
|
20240503,114600,269566203,997,997,997,997,0
|
|
20240503,114500,269566203,997,997,997,997,20
|
|
20240503,114400,269546263,997,997,997,997,50
|
|
20240503,114300,269496413,1000,1000,1000,1000,0
|
|
20240503,114200,269496413,1000,1000,1000,1000,0
|
|
20240503,114100,269496413,1000,1000,1000,1000,5
|
|
20240503,114000,269491413,1000,1000,1000,1000,1
|
|
20240503,113900,269490413,1000,1000,1000,1000,800
|
|
20240503,113800,268690413,1000,1000,1000,1000,3
|
|
20240503,113700,268687413,1000,1000,1000,1000,25
|
|
20240503,113600,268662413,999,999,999,999,174
|
|
20240503,113500,268488587,999,999,999,999,15
|
|
20240503,113400,268473602,999,999,999,999,1
|
|
20240503,113300,268472603,997,997,997,997,64
|
|
20240503,113200,268408795,997,997,997,997,1046
|
|
20240503,113100,267365933,999,999,999,999,0
|
|
20240503,113000,267365933,999,999,999,999,10
|
|
20240503,112900,267355943,1000,1000,1000,1000,0
|
|
20240503,112800,267355943,1000,1000,1000,1000,0
|
|
20240503,112700,267355943,1000,1000,1000,1000,70
|
|
20240503,112600,267285943,1000,1000,1000,1000,0
|
|
20240503,112500,267285943,1000,1000,1000,1000,1
|
|
20240503,112400,267284943,1000,1000,1000,1000,5
|
|
20240503,112300,267279943,1000,1000,1000,1000,49
|
|
20240503,112200,267230943,995,995,999,995,1739
|
|
20240503,112100,265496983,995,995,995,995,107
|
|
20240503,112000,265390518,995,996,996,995,33
|
|
20240503,111900,265357674,996,996,996,996,3
|
|
20240503,111800,265354686,998,998,998,998,10
|
|
20240503,111700,265344706,998,998,998,998,2
|
|
20240503,111600,265342710,996,996,996,996,0
|
|
20240503,111500,265342710,996,996,996,996,0
|
|
20240503,111400,265342710,996,996,996,996,107
|
|
20240503,111300,265236138,996,996,996,996,200
|
|
20240503,111200,265036938,996,996,996,996,58
|
|
20240503,111100,264979170,996,996,996,996,102
|
|
20240503,111000,264877578,996,996,996,996,144
|
|
20240503,110900,264734154,996,995,996,995,983
|
|
20240503,110800,263756067,996,996,996,996,5
|
|
20240503,110700,263751087,996,996,996,996,1
|
|
20240503,110600,263750091,995,995,995,995,4483
|
|
20240503,110500,259289506,995,995,995,995,1998
|
|
20240503,110400,257301496,995,995,995,995,0
|
|
20240503,110300,257301496,995,996,996,995,11
|
|
20240503,110200,257290550,996,996,996,996,5
|
|
20240503,110100,257285570,995,996,996,995,1000
|
|
20240503,110000,256290461,996,996,996,996,551
|
|
20240503,105900,255741665,996,996,996,996,231
|
|
20240503,105800,255511589,996,997,997,996,510
|
|
20240503,105700,255003541,998,997,998,996,1001
|
|
20240503,105600,254006523,998,998,998,998,1
|
|
20240503,105500,254005525,996,996,996,996,592
|
|
20240503,105400,253415893,999,999,999,999,1
|
|
20240503,105300,253414894,996,996,996,996,20
|
|
20240503,105200,253394974,996,996,996,996,1545
|
|
20240503,105100,251856154,996,996,996,996,545
|
|
20240503,105000,251313334,996,997,997,996,742
|
|
20240503,104900,250574140,998,1001,1001,998,1771
|
|
20240503,104800,248806662,1002,1002,1002,1002,0
|
|
20240503,104700,248806662,1002,1002,1002,1002,0
|
|
20240503,104600,248806662,1002,1002,1002,1002,0
|
|
20240503,104500,248806662,1002,1002,1002,1002,44
|
|
20240503,104400,248762574,1002,998,1002,998,2
|
|
20240503,104300,248760574,998,1000,1000,998,34826
|
|
20240503,104200,213944460,1000,1002,1002,1000,5010
|
|
20240503,104100,208934440,1002,1002,1002,1002,3
|
|
20240503,104000,208931434,1000,1000,1003,1000,2915
|
|
20240503,103900,206016425,1000,1000,1000,1000,0
|
|
20240503,103800,206016425,1000,1000,1000,1000,100
|
|
20240503,103700,205916425,1004,1004,1004,1004,0
|
|
20240503,103600,205916425,1004,1004,1004,1004,1
|
|
20240503,103500,205915421,1003,1003,1003,1003,5000
|
|
20240503,103400,200900421,1003,1003,1003,1000,5402
|
|
20240503,103300,195498395,1003,1001,1003,1001,500
|
|
20240503,103200,194997005,1001,1001,1001,1001,5
|
|
20240503,103100,194992000,1001,1001,1001,1001,715
|
|
20240503,103000,194276285,1001,1001,1001,1001,230
|
|
20240503,102900,194046055,1001,1001,1001,1001,502
|
|
20240503,102800,193543553,1002,1002,1002,1002,0
|
|
20240503,102700,193543553,1002,1005,1005,1002,1011
|
|
20240503,102600,192530528,1003,1004,1004,1003,431
|
|
20240503,102500,192098219,1004,1004,1004,1004,0
|
|
20240503,102400,192098219,1004,1004,1004,1004,0
|
|
20240503,102300,192098219,1004,1004,1004,1004,525
|
|
20240503,102200,191571119,1004,1004,1004,1004,0
|
|
20240503,102100,191571119,1004,1004,1004,1004,100
|
|
20240503,102000,191470719,1004,1004,1004,1004,0
|
|
20240503,101900,191470719,1004,1004,1004,1004,1
|
|
20240503,101800,191469715,1003,1001,1003,1001,298
|
|
20240503,101700,191171265,1001,1001,1001,1001,158
|
|
20240503,101600,191013107,1001,1001,1001,1000,1956
|
|
20240503,101500,189055300,1001,1001,1001,1001,1
|
|
20240503,101400,189054299,1001,1001,1001,1001,4022
|
|
20240503,101300,185028277,1001,1002,1002,1001,2985
|
|
20240503,101200,182039554,1003,1003,1003,1003,4070
|
|
20240503,101100,177957344,1003,1003,1003,1003,262
|
|
20240503,101000,177694558,1004,1005,1005,1004,3
|
|
20240503,100900,177691545,1005,1005,1005,1005,0
|
|
20240503,100800,177691545,1005,1005,1005,1005,0
|
|
20240503,100700,177691545,1005,1004,1005,1004,9994
|
|
20240503,100600,167657552,1004,1004,1004,1004,25
|
|
20240503,100500,167632452,1004,1004,1004,1004,0
|
|
20240503,100400,167632452,1004,1005,1005,1004,676
|
|
20240503,100300,166953747,1005,1004,1005,1004,3337
|
|
20240503,100200,163603398,1006,1006,1006,1006,64
|
|
20240503,100100,163539014,1006,1006,1006,1006,1
|
|
20240503,100000,163538008,1006,1004,1006,1004,21
|
|
20240503,095900,163516884,1006,1006,1006,1006,1
|
|
20240503,095800,163515878,1006,1006,1006,1006,14
|
|
20240503,095700,163501794,1006,1006,1006,1006,29
|
|
20240503,095600,163472620,1006,1006,1006,1006,22
|
|
20240503,095500,163450488,1006,1006,1006,1006,209
|
|
20240503,095400,163240234,1006,1006,1006,1006,21
|
|
20240503,095300,163219108,1003,1006,1006,1003,118
|
|
20240503,095200,163100604,1006,1006,1006,1006,2
|
|
20240503,095100,163098592,1005,1005,1005,1002,691
|
|
20240503,095000,162404212,1005,1005,1005,1005,52
|
|
20240503,094900,162351952,1002,1004,1004,1002,686
|
|
20240503,094800,161664272,1005,1005,1005,1005,0
|
|
20240503,094700,161664272,1005,1004,1005,1004,9
|
|
20240503,094600,161655232,1004,1004,1004,1004,0
|
|
20240503,094500,161655232,1004,1004,1004,1004,112
|
|
20240503,094400,161542784,1004,1004,1004,1004,227
|
|
20240503,094300,161314876,1003,1002,1003,1002,140
|
|
20240503,094200,161174541,1003,1005,1005,1003,181
|
|
20240503,094100,160992796,1005,1005,1005,1005,580
|
|
20240503,094000,160409896,1005,1005,1005,1005,120
|
|
20240503,093900,160289296,1005,1004,1005,1004,78
|
|
20240503,093800,160210983,1005,1003,1005,1003,2
|
|
20240503,093700,160208975,1005,1001,1005,1001,199
|
|
20240503,093600,160009760,1001,1001,1001,1001,2798
|
|
20240503,093500,157208962,1005,1001,1005,1001,11
|
|
20240503,093400,157197947,1005,1001,1006,1000,25953
|
|
20240503,093300,131236818,1006,1005,1007,1005,1014
|
|
20240503,093200,130217215,1005,1003,1005,1001,92
|
|
20240503,093100,130125071,1006,1007,1007,1006,18
|
|
20240503,093000,130106962,1007,1007,1007,1007,905
|
|
20240503,092900,129195627,1007,1007,1007,1006,1463
|
|
20240503,092800,127722459,1007,1007,1007,1007,987
|
|
20240503,092700,126728550,1007,1007,1007,1007,330
|
|
20240503,092600,126396240,1007,1007,1007,1007,800
|
|
20240503,092500,125590640,1007,1007,1007,1007,3972
|
|
20240503,092400,121590836,1007,1007,1007,1007,197
|
|
20240503,092300,121392457,1007,1007,1007,1001,427
|
|
20240503,092200,120964391,1007,1001,1007,1001,455
|
|
20240503,092100,120508930,1007,1001,1007,1001,3014
|
|
20240503,092000,117491910,1008,1008,1008,1008,502
|
|
20240503,091900,116985894,1008,1000,1008,1000,507
|
|
20240503,091800,116478845,1008,1009,1009,1008,11
|
|
20240503,091700,116467748,1009,1003,1009,1003,2031
|
|
20240503,091600,114430637,1003,1003,1003,1000,9653
|
|
20240503,091500,104776984,1003,1010,1010,1003,19829
|
|
20240503,091400,84886572,1010,1004,1010,1004,512
|
|
20240503,091300,84370133,1004,1010,1010,1004,166
|
|
20240503,091200,84203457,1009,1009,1010,1003,5346
|
|
20240503,091100,78834653,1009,1010,1010,1003,105
|
|
20240503,091000,78728751,1010,1010,1010,1008,44
|
|
20240503,090900,78684315,1003,1010,1010,1003,18752
|
|
20240503,090800,59816022,1004,1010,1010,1004,6503
|
|
20240503,090700,53272288,1013,1015,1015,1013,14874
|
|
20240503,090600,38190050,1010,1014,1015,1010,1023
|
|
20240503,090500,37152813,1014,1014,1014,1014,1060
|
|
20240503,090400,36077973,1015,1004,1015,1004,713
|
|
20240503,090300,35361800,1004,998,1004,998,6810
|
|
20240503,090200,28546876,993,1000,1000,993,4354
|
|
20240503,090100,24207825,1001,1000,1001,1000,1880
|
|
20240503,090000,22327302,997,997,997,995,22422
|