665 lines
33 KiB
CSV
665 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,200100,7273428010,2930,2930,2930,2930,0
|
|
20240503,200000,7273428010,2930,2930,2930,2930,0
|
|
20240503,195900,7273428010,2930,2930,2930,2930,0
|
|
20240503,195800,7273428010,2930,2930,2930,2930,0
|
|
20240503,195700,7273428010,2930,2930,2930,2930,0
|
|
20240503,195600,7273428010,2930,2930,2930,2930,0
|
|
20240503,195500,7273428010,2930,2930,2930,2930,0
|
|
20240503,195400,7273428010,2930,2930,2930,2930,0
|
|
20240503,195300,7273428010,2930,2930,2930,2930,0
|
|
20240503,195200,7273428010,2930,2930,2930,2930,0
|
|
20240503,195100,7273428010,2930,2930,2930,2930,0
|
|
20240503,195000,7273428010,2930,2930,2930,2930,0
|
|
20240503,194900,7273428010,2930,2930,2930,2930,0
|
|
20240503,194800,7273428010,2930,2930,2930,2930,0
|
|
20240503,194700,7273428010,2930,2930,2930,2930,0
|
|
20240503,194600,7273428010,2930,2930,2930,2930,0
|
|
20240503,194500,7273428010,2930,2930,2930,2930,0
|
|
20240503,194400,7273428010,2930,2930,2930,2930,0
|
|
20240503,194300,7273428010,2930,2930,2930,2930,0
|
|
20240503,194200,7273428010,2930,2930,2930,2930,0
|
|
20240503,194100,7273428010,2930,2930,2930,2930,0
|
|
20240503,194000,7273428010,2930,2930,2930,2930,0
|
|
20240503,193900,7273428010,2930,2930,2930,2930,0
|
|
20240503,193800,7273428010,2930,2930,2930,2930,0
|
|
20240503,193700,7273428010,2930,2930,2930,2930,0
|
|
20240503,193600,7273428010,2930,2930,2930,2930,0
|
|
20240503,193500,7273428010,2930,2930,2930,2930,0
|
|
20240503,193400,7273428010,2930,2930,2930,2930,0
|
|
20240503,193300,7273428010,2930,2930,2930,2930,0
|
|
20240503,193200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,193100,7273428010,2930,2930,2930,2930,0
|
|
20240503,193000,7273428010,2930,2930,2930,2930,0
|
|
20240503,192900,7273428010,2930,2930,2930,2930,0
|
|
20240503,192800,7273428010,2930,2930,2930,2930,0
|
|
20240503,192700,7273428010,2930,2930,2930,2930,0
|
|
20240503,192600,7273428010,2930,2930,2930,2930,0
|
|
20240503,192500,7273428010,2930,2930,2930,2930,0
|
|
20240503,192400,7273428010,2930,2930,2930,2930,0
|
|
20240503,192300,7273428010,2930,2930,2930,2930,0
|
|
20240503,192200,7273428010,2930,2930,2930,2930,0
|
|
20240503,192100,7273428010,2930,2930,2930,2930,0
|
|
20240503,192000,7273428010,2930,2930,2930,2930,0
|
|
20240503,191900,7273428010,2930,2930,2930,2930,0
|
|
20240503,191800,7273428010,2930,2930,2930,2930,0
|
|
20240503,191700,7273428010,2930,2930,2930,2930,0
|
|
20240503,191600,7273428010,2930,2930,2930,2930,0
|
|
20240503,191500,7273428010,2930,2930,2930,2930,0
|
|
20240503,191400,7273428010,2930,2930,2930,2930,0
|
|
20240503,191300,7273428010,2930,2930,2930,2930,0
|
|
20240503,191200,7273428010,2930,2930,2930,2930,0
|
|
20240503,191100,7273428010,2930,2930,2930,2930,0
|
|
20240503,191000,7273428010,2930,2930,2930,2930,0
|
|
20240503,190900,7273428010,2930,2930,2930,2930,0
|
|
20240503,190800,7273428010,2930,2930,2930,2930,0
|
|
20240503,190700,7273428010,2930,2930,2930,2930,0
|
|
20240503,190600,7273428010,2930,2930,2930,2930,0
|
|
20240503,190500,7273428010,2930,2930,2930,2930,0
|
|
20240503,190400,7273428010,2930,2930,2930,2930,0
|
|
20240503,190300,7273428010,2930,2930,2930,2930,0
|
|
20240503,190200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,190100,7273428010,2930,2930,2930,2930,0
|
|
20240503,190000,7273428010,2930,2930,2930,2930,0
|
|
20240503,185900,7273428010,2930,2930,2930,2930,0
|
|
20240503,185800,7273428010,2930,2930,2930,2930,0
|
|
20240503,185700,7273428010,2930,2930,2930,2930,0
|
|
20240503,185600,7273428010,2930,2930,2930,2930,0
|
|
20240503,185500,7273428010,2930,2930,2930,2930,0
|
|
20240503,185400,7273428010,2930,2930,2930,2930,0
|
|
20240503,185300,7273428010,2930,2930,2930,2930,0
|
|
20240503,185200,7273428010,2930,2930,2930,2930,0
|
|
20240503,185100,7273428010,2930,2930,2930,2930,0
|
|
20240503,185000,7273428010,2930,2930,2930,2930,0
|
|
20240503,184900,7273428010,2930,2930,2930,2930,0
|
|
20240503,184800,7273428010,2930,2930,2930,2930,0
|
|
20240503,184700,7273428010,2930,2930,2930,2930,0
|
|
20240503,184600,7273428010,2930,2930,2930,2930,0
|
|
20240503,184500,7273428010,2930,2930,2930,2930,0
|
|
20240503,184400,7273428010,2930,2930,2930,2930,0
|
|
20240503,184300,7273428010,2930,2930,2930,2930,0
|
|
20240503,184200,7273428010,2930,2930,2930,2930,0
|
|
20240503,184100,7273428010,2930,2930,2930,2930,0
|
|
20240503,184000,7273428010,2930,2930,2930,2930,0
|
|
20240503,183900,7273428010,2930,2930,2930,2930,0
|
|
20240503,183800,7273428010,2930,2930,2930,2930,0
|
|
20240503,183700,7273428010,2930,2930,2930,2930,0
|
|
20240503,183600,7273428010,2930,2930,2930,2930,0
|
|
20240503,183500,7273428010,2930,2930,2930,2930,0
|
|
20240503,183400,7273428010,2930,2930,2930,2930,0
|
|
20240503,183300,7273428010,2930,2930,2930,2930,0
|
|
20240503,183200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,183100,7273428010,2930,2930,2930,2930,0
|
|
20240503,183000,7273428010,2930,2930,2930,2930,0
|
|
20240503,182900,7273428010,2930,2930,2930,2930,0
|
|
20240503,182800,7273428010,2930,2930,2930,2930,0
|
|
20240503,182700,7273428010,2930,2930,2930,2930,0
|
|
20240503,182600,7273428010,2930,2930,2930,2930,0
|
|
20240503,182500,7273428010,2930,2930,2930,2930,0
|
|
20240503,182400,7273428010,2930,2930,2930,2930,0
|
|
20240503,182300,7273428010,2930,2930,2930,2930,0
|
|
20240503,182200,7273428010,2930,2930,2930,2930,0
|
|
20240503,182100,7273428010,2930,2930,2930,2930,0
|
|
20240503,182000,7273428010,2930,2930,2930,2930,0
|
|
20240503,181900,7273428010,2930,2930,2930,2930,0
|
|
20240503,181800,7273428010,2930,2930,2930,2930,0
|
|
20240503,181700,7273428010,2930,2930,2930,2930,0
|
|
20240503,181600,7273428010,2930,2930,2930,2930,0
|
|
20240503,181500,7273428010,2930,2930,2930,2930,0
|
|
20240503,181400,7273428010,2930,2930,2930,2930,0
|
|
20240503,181300,7273428010,2930,2930,2930,2930,0
|
|
20240503,181200,7273428010,2930,2930,2930,2930,0
|
|
20240503,181100,7273428010,2930,2930,2930,2930,0
|
|
20240503,181000,7273428010,2930,2930,2930,2930,0
|
|
20240503,180900,7273428010,2930,2930,2930,2930,0
|
|
20240503,180800,7273428010,2930,2930,2930,2930,0
|
|
20240503,180700,7273428010,2930,2930,2930,2930,0
|
|
20240503,180600,7273428010,2930,2930,2930,2930,0
|
|
20240503,180500,7273428010,2930,2930,2930,2930,0
|
|
20240503,180400,7273428010,2930,2930,2930,2930,0
|
|
20240503,180300,7273428010,2930,2930,2930,2930,0
|
|
20240503,180200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,180100,7273428010,2930,2930,2930,2930,0
|
|
20240503,180000,7273428010,2930,2930,2930,2930,0
|
|
20240503,175900,7273428010,2930,2930,2930,2930,0
|
|
20240503,175800,7273428010,2930,2930,2930,2930,0
|
|
20240503,175700,7273428010,2930,2930,2930,2930,0
|
|
20240503,175600,7273428010,2930,2930,2930,2930,0
|
|
20240503,175500,7273428010,2930,2930,2930,2930,0
|
|
20240503,175400,7273428010,2930,2930,2930,2930,0
|
|
20240503,175300,7273428010,2930,2930,2930,2930,0
|
|
20240503,175200,7273428010,2930,2930,2930,2930,0
|
|
20240503,175100,7273428010,2930,2930,2930,2930,0
|
|
20240503,175000,7273428010,2930,2930,2930,2930,0
|
|
20240503,174900,7273428010,2930,2930,2930,2930,0
|
|
20240503,174800,7273428010,2930,2930,2930,2930,0
|
|
20240503,174700,7273428010,2930,2930,2930,2930,0
|
|
20240503,174600,7273428010,2930,2930,2930,2930,0
|
|
20240503,174500,7273428010,2930,2930,2930,2930,0
|
|
20240503,174400,7273428010,2930,2930,2930,2930,0
|
|
20240503,174300,7273428010,2930,2930,2930,2930,0
|
|
20240503,174200,7273428010,2930,2930,2930,2930,0
|
|
20240503,174100,7273428010,2930,2930,2930,2930,0
|
|
20240503,174000,7273428010,2930,2930,2930,2930,0
|
|
20240503,173900,7273428010,2930,2930,2930,2930,0
|
|
20240503,173800,7273428010,2930,2930,2930,2930,0
|
|
20240503,173700,7273428010,2930,2930,2930,2930,0
|
|
20240503,173600,7273428010,2930,2930,2930,2930,0
|
|
20240503,173500,7273428010,2930,2930,2930,2930,0
|
|
20240503,173400,7273428010,2930,2930,2930,2930,0
|
|
20240503,173300,7273428010,2930,2930,2930,2930,0
|
|
20240503,173200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,173100,7273428010,2930,2930,2930,2930,0
|
|
20240503,173000,7273428010,2930,2930,2930,2930,0
|
|
20240503,172900,7273428010,2930,2930,2930,2930,0
|
|
20240503,172800,7273428010,2930,2930,2930,2930,0
|
|
20240503,172700,7273428010,2930,2930,2930,2930,0
|
|
20240503,172600,7273428010,2930,2930,2930,2930,0
|
|
20240503,172500,7273428010,2930,2930,2930,2930,0
|
|
20240503,172400,7273428010,2930,2930,2930,2930,0
|
|
20240503,172300,7273428010,2930,2930,2930,2930,0
|
|
20240503,172200,7273428010,2930,2930,2930,2930,0
|
|
20240503,172100,7273428010,2930,2930,2930,2930,0
|
|
20240503,172000,7273428010,2930,2930,2930,2930,0
|
|
20240503,171900,7273428010,2930,2930,2930,2930,0
|
|
20240503,171800,7273428010,2930,2930,2930,2930,0
|
|
20240503,171700,7273428010,2930,2930,2930,2930,0
|
|
20240503,171600,7273428010,2930,2930,2930,2930,0
|
|
20240503,171500,7273428010,2930,2930,2930,2930,0
|
|
20240503,171400,7273428010,2930,2930,2930,2930,0
|
|
20240503,171300,7273428010,2930,2930,2930,2930,0
|
|
20240503,171200,7273428010,2930,2930,2930,2930,0
|
|
20240503,171100,7273428010,2930,2930,2930,2930,0
|
|
20240503,171000,7273428010,2930,2930,2930,2930,0
|
|
20240503,170900,7273428010,2930,2930,2930,2930,0
|
|
20240503,170800,7273428010,2930,2930,2930,2930,0
|
|
20240503,170700,7273428010,2930,2930,2930,2930,0
|
|
20240503,170600,7273428010,2930,2930,2930,2930,0
|
|
20240503,170500,7273428010,2930,2930,2930,2930,0
|
|
20240503,170400,7273428010,2930,2930,2930,2930,0
|
|
20240503,170300,7273428010,2930,2930,2930,2930,0
|
|
20240503,170200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,170100,7273428010,2930,2930,2930,2930,0
|
|
20240503,170000,7273428010,2930,2930,2930,2930,0
|
|
20240503,165900,7273428010,2930,2930,2930,2930,0
|
|
20240503,165800,7273428010,2930,2930,2930,2930,0
|
|
20240503,165700,7273428010,2930,2930,2930,2930,0
|
|
20240503,165600,7273428010,2930,2930,2930,2930,0
|
|
20240503,165500,7273428010,2930,2930,2930,2930,0
|
|
20240503,165400,7273428010,2930,2930,2930,2930,0
|
|
20240503,165300,7273428010,2930,2930,2930,2930,0
|
|
20240503,165200,7273428010,2930,2930,2930,2930,0
|
|
20240503,165100,7273428010,2930,2930,2930,2930,0
|
|
20240503,165000,7273428010,2930,2930,2930,2930,0
|
|
20240503,164900,7273428010,2930,2930,2930,2930,0
|
|
20240503,164800,7273428010,2930,2930,2930,2930,0
|
|
20240503,164700,7273428010,2930,2930,2930,2930,0
|
|
20240503,164600,7273428010,2930,2930,2930,2930,0
|
|
20240503,164500,7273428010,2930,2930,2930,2930,0
|
|
20240503,164400,7273428010,2930,2930,2930,2930,0
|
|
20240503,164300,7273428010,2930,2930,2930,2930,0
|
|
20240503,164200,7273428010,2930,2930,2930,2930,0
|
|
20240503,164100,7273428010,2930,2930,2930,2930,0
|
|
20240503,164000,7273428010,2930,2930,2930,2930,0
|
|
20240503,163900,7273428010,2930,2930,2930,2930,0
|
|
20240503,163800,7273428010,2930,2930,2930,2930,0
|
|
20240503,163700,7273428010,2930,2930,2930,2930,0
|
|
20240503,163600,7273428010,2930,2930,2930,2930,0
|
|
20240503,163500,7273428010,2930,2930,2930,2930,0
|
|
20240503,163400,7273428010,2930,2930,2930,2930,0
|
|
20240503,163300,7273428010,2930,2930,2930,2930,0
|
|
20240503,163200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,163100,7273428010,2930,2930,2930,2930,0
|
|
20240503,163000,7273428010,2930,2930,2930,2930,0
|
|
20240503,162900,7273428010,2930,2930,2930,2930,0
|
|
20240503,162800,7273428010,2930,2930,2930,2930,0
|
|
20240503,162700,7273428010,2930,2930,2930,2930,0
|
|
20240503,162600,7273428010,2930,2930,2930,2930,0
|
|
20240503,162500,7273428010,2930,2930,2930,2930,0
|
|
20240503,162400,7273428010,2930,2930,2930,2930,0
|
|
20240503,162300,7273428010,2930,2930,2930,2930,0
|
|
20240503,162200,7273428010,2930,2930,2930,2930,0
|
|
20240503,162100,7273428010,2930,2930,2930,2930,0
|
|
20240503,162000,7273428010,2930,2930,2930,2930,0
|
|
20240503,161900,7273428010,2930,2930,2930,2930,0
|
|
20240503,161800,7273428010,2930,2930,2930,2930,0
|
|
20240503,161700,7273428010,2930,2930,2930,2930,0
|
|
20240503,161600,7273428010,2930,2930,2930,2930,0
|
|
20240503,161500,7273428010,2930,2930,2930,2930,0
|
|
20240503,161400,7273428010,2930,2930,2930,2930,0
|
|
20240503,161300,7273428010,2930,2930,2930,2930,0
|
|
20240503,161200,7273428010,2930,2930,2930,2930,0
|
|
20240503,161100,7273428010,2930,2930,2930,2930,0
|
|
20240503,161000,7273428010,2930,2930,2930,2930,0
|
|
20240503,160900,7273428010,2930,2930,2930,2930,0
|
|
20240503,160800,7273428010,2930,2930,2930,2930,0
|
|
20240503,160700,7273428010,2930,2930,2930,2930,0
|
|
20240503,160600,7273428010,2930,2930,2930,2930,0
|
|
20240503,160500,7273428010,2930,2930,2930,2930,0
|
|
20240503,160400,7273428010,2930,2930,2930,2930,0
|
|
20240503,160300,7273428010,2930,2930,2930,2930,0
|
|
20240503,160200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,160100,7273428010,2930,2930,2930,2930,0
|
|
20240503,160000,7273428010,2930,2930,2930,2930,0
|
|
20240503,155900,7273428010,2930,2930,2930,2930,0
|
|
20240503,155800,7273428010,2930,2930,2930,2930,0
|
|
20240503,155700,7273428010,2930,2930,2930,2930,0
|
|
20240503,155600,7273428010,2930,2930,2930,2930,0
|
|
20240503,155500,7273428010,2930,2930,2930,2930,0
|
|
20240503,155400,7273428010,2930,2930,2930,2930,0
|
|
20240503,155300,7273428010,2930,2930,2930,2930,0
|
|
20240503,155200,7273428010,2930,2930,2930,2930,0
|
|
20240503,155100,7273428010,2930,2930,2930,2930,0
|
|
20240503,155000,7273428010,2930,2930,2930,2930,0
|
|
20240503,154900,7273428010,2930,2930,2930,2930,0
|
|
20240503,154800,7273428010,2930,2930,2930,2930,0
|
|
20240503,154700,7273428010,2930,2930,2930,2930,0
|
|
20240503,154600,7273428010,2930,2930,2930,2930,0
|
|
20240503,154500,7273428010,2930,2930,2930,2930,0
|
|
20240503,154400,7273428010,2930,2930,2930,2930,0
|
|
20240503,154300,7273428010,2930,2930,2930,2930,0
|
|
20240503,154200,7273428010,2930,2930,2930,2930,0
|
|
20240503,154100,7273428010,2930,2930,2930,2930,0
|
|
20240503,154000,7273428010,2930,2930,2930,2930,0
|
|
20240503,153900,7273428010,2930,2930,2930,2930,0
|
|
20240503,153800,7273428010,2930,2930,2930,2930,0
|
|
20240503,153700,7273428010,2930,2930,2930,2930,0
|
|
20240503,153600,7273428010,2930,2930,2930,2930,0
|
|
20240503,153500,7273428010,2930,2930,2930,2930,0
|
|
20240503,153400,7273428010,2930,2930,2930,2930,0
|
|
20240503,153300,7273428010,2930,2930,2930,2930,0
|
|
20240503,153200,7273428010,2930,2930,2930,2930,34657
|
|
20240503,153100,7273428010,2930,2930,2930,2930,0
|
|
20240503,153000,7273428010,2930,2930,2930,2930,34657
|
|
20240503,152900,7171883000,2930,2930,2930,2930,0
|
|
20240503,152800,7171883000,2930,2930,2930,2930,0
|
|
20240503,152700,7171883000,2930,2930,2930,2930,0
|
|
20240503,152600,7171883000,2930,2930,2930,2930,0
|
|
20240503,152500,7171883000,2930,2930,2930,2930,0
|
|
20240503,152400,7171883000,2930,2930,2930,2930,0
|
|
20240503,152300,7171883000,2930,2930,2930,2930,0
|
|
20240503,152200,7171883000,2930,2930,2930,2930,0
|
|
20240503,152100,7171883000,2930,2930,2930,2930,0
|
|
20240503,152000,7171883000,2930,2930,2930,2930,0
|
|
20240503,151900,7171883000,2930,2930,2930,2925,2178
|
|
20240503,151800,7165507220,2930,2930,2930,2925,6762
|
|
20240503,151700,7145703360,2925,2930,2930,2920,19251
|
|
20240503,151600,7089380830,2930,2930,2930,2925,1740
|
|
20240503,151500,7084283785,2930,2925,2930,2925,7529
|
|
20240503,151400,7062230495,2925,2930,2930,2925,4722
|
|
20240503,151300,7048395360,2930,2930,2930,2930,4172
|
|
20240503,151200,7036171400,2930,2930,2930,2930,6046
|
|
20240503,151100,7018456620,2930,2930,2930,2925,3184
|
|
20240503,151000,7009129640,2930,2930,2930,2925,5247
|
|
20240503,150900,6993763535,2930,2935,2935,2925,4231
|
|
20240503,150800,6981353215,2935,2930,2935,2925,13385
|
|
20240503,150700,6942137480,2930,2930,2930,2925,4755
|
|
20240503,150600,6928205505,2925,2925,2930,2925,3746
|
|
20240503,150500,6917232280,2925,2940,2940,2925,7103
|
|
20240503,150400,6896401645,2935,2940,2940,2930,37400
|
|
20240503,150300,6786778280,2940,2935,2940,2935,4099
|
|
20240503,150200,6774729060,2935,2940,2940,2935,6768
|
|
20240503,150100,6754841665,2935,2935,2940,2935,2537
|
|
20240503,150000,6747384685,2935,2930,2935,2925,19725
|
|
20240503,145900,6689571130,2930,2925,2930,2925,12794
|
|
20240503,145800,6652135045,2930,2930,2930,2925,17805
|
|
20240503,145700,6600029800,2930,2930,2930,2925,6050
|
|
20240503,145600,6582303500,2925,2930,2930,2925,1883
|
|
20240503,145500,6576786820,2930,2925,2930,2920,4913
|
|
20240503,145400,6562404285,2925,2930,2930,2920,14297
|
|
20240503,145300,6520590470,2930,2940,2940,2930,4519
|
|
20240503,145200,6507331570,2930,2930,2940,2930,4308
|
|
20240503,145100,6494702170,2930,2935,2940,2930,5522
|
|
20240503,145000,6478512545,2935,2935,2940,2930,5907
|
|
20240503,144900,6461170995,2935,2935,2940,2930,4893
|
|
20240503,144800,6446804205,2935,2930,2940,2930,4141
|
|
20240503,144700,6434652985,2925,2940,2940,2925,13406
|
|
20240503,144600,6395367350,2940,2940,2940,2935,4027
|
|
20240503,144500,6383531410,2940,2940,2940,2935,13314
|
|
20240503,144400,6344388530,2940,2940,2945,2930,6208
|
|
20240503,144300,6326141705,2935,2940,2945,2935,4098
|
|
20240503,144200,6314094060,2940,2940,2945,2935,7141
|
|
20240503,144100,6293103115,2945,2935,2945,2935,3309
|
|
20240503,144000,6283368165,2940,2935,2945,2935,6727
|
|
20240503,143900,6263587620,2930,2940,2945,2930,8519
|
|
20240503,143800,6238563835,2940,2945,2945,2940,8713
|
|
20240503,143700,6212938935,2945,2945,2945,2940,4180
|
|
20240503,143600,6200632725,2945,2940,2945,2935,3958
|
|
20240503,143500,6188983925,2940,2945,2945,2940,5975
|
|
20240503,143400,6171393535,2945,2935,2945,2930,60414
|
|
20240503,143300,5993697845,2935,2940,2940,2935,8460
|
|
20240503,143200,5968838855,2940,2935,2940,2935,6797
|
|
20240503,143100,5948862375,2935,2935,2935,2930,13022
|
|
20240503,143000,5910643475,2935,2935,2935,2935,6496
|
|
20240503,142900,5891577715,2930,2930,2935,2930,4814
|
|
20240503,142800,5877459295,2935,2935,2940,2930,18899
|
|
20240503,142700,5821979145,2935,2945,2945,2935,3860
|
|
20240503,142600,5810627640,2940,2945,2945,2940,7411
|
|
20240503,142500,5788831875,2945,2935,2945,2930,8163
|
|
20240503,142400,5764839760,2935,2940,2950,2915,87412
|
|
20240503,142300,5507179510,2915,2925,2945,2915,105441
|
|
20240503,142200,5197199695,2925,2915,2930,2915,54854
|
|
20240503,142100,5036655785,2915,2915,2920,2910,6715
|
|
20240503,142000,5017084300,2920,2910,2920,2910,4629
|
|
20240503,141900,5003575300,2915,2915,2915,2910,4281
|
|
20240503,141800,4991098180,2915,2910,2915,2910,3769
|
|
20240503,141700,4980122140,2905,2910,2910,2905,4579
|
|
20240503,141600,4966799750,2910,2910,2910,2910,4642
|
|
20240503,141500,4953291530,2910,2910,2910,2905,3942
|
|
20240503,141400,4941820315,2910,2905,2910,2905,1942
|
|
20240503,141300,4936172225,2905,2910,2910,2905,4602
|
|
20240503,141200,4922780655,2910,2910,2910,2905,4799
|
|
20240503,141100,4908821285,2905,2905,2910,2905,2488
|
|
20240503,141000,4901592145,2905,2900,2910,2900,3998
|
|
20240503,140900,4889980650,2905,2910,2910,2900,2583
|
|
20240503,140800,4882475295,2910,2910,2910,2910,1687
|
|
20240503,140700,4877566125,2905,2910,2910,2905,2187
|
|
20240503,140600,4871206520,2910,2905,2910,2905,1183
|
|
20240503,140500,4867764490,2910,2905,2910,2905,2291
|
|
20240503,140400,4861100425,2900,2905,2910,2900,2280
|
|
20240503,140300,4854473640,2905,2910,2910,2905,1841
|
|
20240503,140200,4849119075,2895,2910,2910,2895,6178
|
|
20240503,140100,4831198380,2905,2900,2905,2900,1359
|
|
20240503,140000,4827252005,2900,2895,2900,2895,2716
|
|
20240503,135900,4819377190,2895,2905,2905,2895,5001
|
|
20240503,135800,4804871750,2900,2900,2905,2900,3102
|
|
20240503,135700,4795866900,2900,2910,2910,2900,4640
|
|
20240503,135600,4782392530,2910,2905,2910,2905,1670
|
|
20240503,135500,4777537615,2905,2910,2910,2905,2641
|
|
20240503,135400,4769853385,2905,2905,2910,2905,2363
|
|
20240503,135300,4762979065,2905,2905,2910,2905,2270
|
|
20240503,135200,4756374835,2905,2905,2910,2905,1078
|
|
20240503,135100,4753239415,2905,2905,2910,2905,2075
|
|
20240503,135000,4747203045,2910,2905,2910,2900,5219
|
|
20240503,134900,4732034960,2910,2910,2910,2905,2989
|
|
20240503,134800,4723342440,2905,2915,2915,2900,31136
|
|
20240503,134700,4632804370,2925,2925,2925,2915,2299
|
|
20240503,134600,4626086080,2915,2915,2930,2915,22247
|
|
20240503,134500,4561025970,2915,2920,2920,2915,2491
|
|
20240503,134400,4553753805,2915,2920,2920,2915,9513
|
|
20240503,134300,4525977315,2925,2915,2925,2915,7594
|
|
20240503,134200,4503801160,2915,2910,2920,2905,12059
|
|
20240503,134100,4468662775,2910,2905,2910,2900,18979
|
|
20240503,134000,4413473650,2905,2895,2905,2895,4612
|
|
20240503,133900,4400097640,2895,2895,2905,2895,3979
|
|
20240503,133800,4388553025,2895,2900,2900,2895,1462
|
|
20240503,133700,4384314695,2895,2900,2900,2895,2327
|
|
20240503,133600,4377568825,2900,2895,2900,2895,2104
|
|
20240503,133500,4371469190,2895,2895,2900,2895,2750
|
|
20240503,133400,4363498200,2895,2900,2905,2895,3876
|
|
20240503,133300,4352250360,2900,2905,2905,2900,4045
|
|
20240503,133200,4340506345,2905,2895,2905,2895,17808
|
|
20240503,133100,4288860725,2900,2895,2900,2890,5847
|
|
20240503,133000,4271909855,2895,2900,2900,2890,4550
|
|
20240503,132900,4258736910,2895,2895,2900,2895,3016
|
|
20240503,132800,4249997350,2900,2890,2900,2890,10796
|
|
20240503,132700,4218743275,2895,2895,2895,2890,3380
|
|
20240503,132600,4208963990,2890,2880,2890,2880,16299
|
|
20240503,132500,4161871310,2880,2880,2890,2880,2132
|
|
20240503,132400,4155722470,2880,2890,2890,2880,3691
|
|
20240503,132300,4145068560,2890,2880,2890,2880,1671
|
|
20240503,132200,4140242475,2885,2885,2890,2880,1988
|
|
20240503,132100,4134504165,2880,2885,2890,2880,2035
|
|
20240503,132000,4128633465,2890,2890,2895,2885,2416
|
|
20240503,131900,4121649090,2890,2895,2900,2890,3788
|
|
20240503,131800,4110690825,2895,2890,2900,2890,9187
|
|
20240503,131700,4084092910,2890,2885,2895,2885,16405
|
|
20240503,131600,4036659200,2890,2885,2890,2885,3593
|
|
20240503,131500,4026277740,2885,2880,2885,2880,1830
|
|
20240503,131400,4020999650,2880,2875,2880,2875,6207
|
|
20240503,131300,4003149940,2875,2870,2880,2865,942
|
|
20240503,131200,4000444740,2870,2865,2870,2865,1622
|
|
20240503,131100,3995791110,2865,2865,2870,2865,9827
|
|
20240503,131000,3967618590,2865,2865,2865,2865,292
|
|
20240503,130900,3966782010,2865,2865,2870,2865,752
|
|
20240503,130800,3964627505,2870,2870,2870,2865,657
|
|
20240503,130700,3962744380,2870,2870,2870,2865,467
|
|
20240503,130600,3961405550,2865,2865,2865,2865,387
|
|
20240503,130500,3960296795,2865,2865,2865,2865,93
|
|
20240503,130400,3960030350,2865,2865,2865,2865,10
|
|
20240503,130300,3960001700,2865,2865,2865,2865,687
|
|
20240503,130200,3958033445,2865,2870,2870,2865,775
|
|
20240503,130100,3955812050,2865,2870,2870,2865,13
|
|
20240503,130000,3955774795,2870,2870,2875,2870,3168
|
|
20240503,125900,3946682085,2865,2860,2870,2860,951
|
|
20240503,125800,3943956830,2860,2860,2865,2860,618
|
|
20240503,125700,3942188915,2865,2855,2865,2855,2798
|
|
20240503,125600,3934189290,2855,2855,2855,2850,26279
|
|
20240503,125500,3859162815,2855,2855,2855,2850,646
|
|
20240503,125400,3857318585,2860,2855,2860,2855,166
|
|
20240503,125300,3856844330,2855,2855,2860,2855,1158
|
|
20240503,125200,3853536710,2860,2860,2860,2860,85
|
|
20240503,125100,3853293610,2870,2855,2870,2855,1219
|
|
20240503,125000,3849812495,2855,2860,2865,2850,38140
|
|
20240503,124900,3740880760,2860,2865,2865,2860,649
|
|
20240503,124800,3739024330,2865,2860,2865,2860,698
|
|
20240503,124700,3737028035,2860,2865,2865,2860,887
|
|
20240503,124600,3734486830,2860,2860,2865,2860,11119
|
|
20240503,124500,3702686035,2865,2860,2865,2860,1119
|
|
20240503,124400,3699482760,2865,2860,2865,2860,534
|
|
20240503,124300,3697954330,2860,2865,2865,2860,106
|
|
20240503,124200,3697650695,2865,2870,2870,2865,1212
|
|
20240503,124100,3694178025,2865,2865,2865,2860,1285
|
|
20240503,124000,3690496615,2865,2860,2865,2860,719
|
|
20240503,123900,3688439990,2865,2865,2865,2865,107
|
|
20240503,123800,3688133435,2860,2870,2870,2860,996
|
|
20240503,123700,3685282260,2865,2865,2865,2865,80
|
|
20240503,123600,3685053060,2865,2865,2870,2865,591
|
|
20240503,123500,3683359555,2865,2865,2865,2865,770
|
|
20240503,123400,3681153505,2870,2870,2870,2865,901
|
|
20240503,123300,3678569995,2870,2870,2870,2860,11207
|
|
20240503,123200,3646473060,2870,2870,2870,2870,5521
|
|
20240503,123100,3630627790,2875,2880,2880,2875,212
|
|
20240503,123000,3630017570,2875,2870,2875,2870,1688
|
|
20240503,122900,3625167180,2875,2875,2875,2870,118
|
|
20240503,122800,3624827985,2875,2870,2875,2870,899
|
|
20240503,122700,3622247565,2870,2875,2875,2870,191
|
|
20240503,122600,3621698940,2870,2875,2875,2870,1032
|
|
20240503,122500,3618734600,2875,2870,2875,2870,295
|
|
20240503,122400,3617887165,2870,2870,2875,2870,628
|
|
20240503,122300,3616084340,2875,2880,2880,2875,1255
|
|
20240503,122200,3612471215,2875,2880,2880,2875,970
|
|
20240503,122100,3609681170,2875,2875,2880,2875,602
|
|
20240503,122000,3607950130,2875,2875,2875,2875,606
|
|
20240503,121900,3606207880,2875,2870,2875,2870,608
|
|
20240503,121800,3604462320,2880,2880,2880,2870,1968
|
|
20240503,121700,3598801035,2880,2880,2880,2880,3058
|
|
20240503,121600,3589993995,2880,2880,2880,2880,357
|
|
20240503,121500,3588965835,2880,2880,2880,2870,614
|
|
20240503,121400,3587202420,2875,2880,2880,2875,1908
|
|
20240503,121300,3581716630,2880,2880,2885,2875,2982
|
|
20240503,121200,3573128420,2885,2880,2885,2880,1184
|
|
20240503,121100,3569718300,2880,2875,2880,2875,684
|
|
20240503,121000,3567751285,2880,2880,2885,2880,488
|
|
20240503,120900,3566345555,2880,2890,2890,2880,590
|
|
20240503,120800,3564645775,2890,2895,2895,2880,1812
|
|
20240503,120700,3559412045,2885,2875,2890,2875,37082
|
|
20240503,120600,3452510890,2875,2870,2875,2870,580
|
|
20240503,120500,3450845995,2875,2870,2875,2870,557
|
|
20240503,120400,3449247385,2870,2870,2870,2865,723
|
|
20240503,120300,3447172430,2875,2870,2875,2870,67
|
|
20240503,120200,3446979855,2870,2865,2875,2865,1810
|
|
20240503,120100,3441782490,2865,2870,2870,2865,150
|
|
20240503,120000,3441352080,2870,2870,2875,2865,1904
|
|
20240503,115900,3435894370,2870,2870,2870,2870,970
|
|
20240503,115800,3433110470,2870,2865,2870,2865,289
|
|
20240503,115700,3432281090,2870,2875,2875,2870,1894
|
|
20240503,115600,3426838135,2875,2865,2875,2865,814
|
|
20240503,115500,3424502745,2875,2870,2880,2870,2907
|
|
20240503,115400,3416135735,2865,2875,2875,2865,629
|
|
20240503,115300,3414333070,2875,2875,2875,2865,1033
|
|
20240503,115200,3411363215,2875,2860,2875,2860,4493
|
|
20240503,115100,3398501635,2860,2865,2865,2860,1395
|
|
20240503,115000,3394509020,2860,2860,2860,2860,3588
|
|
20240503,114900,3384247340,2865,2870,2870,2865,1734
|
|
20240503,114800,3379276850,2865,2865,2870,2865,2089
|
|
20240503,114700,3373288960,2865,2870,2870,2865,2347
|
|
20240503,114600,3366561960,2865,2870,2870,2865,525
|
|
20240503,114500,3365055265,2870,2870,2875,2870,242
|
|
20240503,114400,3364360440,2870,2870,2870,2870,662
|
|
20240503,114300,3362460500,2875,2875,2875,2870,1148
|
|
20240503,114200,3359160050,2870,2870,2875,2870,888
|
|
20240503,114100,3356611205,2875,2870,2875,2865,630
|
|
20240503,114000,3354802875,2870,2870,2870,2870,729
|
|
20240503,113900,3352710645,2870,2865,2870,2865,1742
|
|
20240503,113800,3347713760,2870,2870,2870,2865,1487
|
|
20240503,113700,3343446210,2870,2870,2870,2865,717
|
|
20240503,113600,3341391480,2870,2865,2870,2865,590
|
|
20240503,113500,3339698510,2870,2865,2870,2865,1065
|
|
20240503,113400,3336644680,2865,2865,2870,2865,576
|
|
20240503,113300,3334993925,2865,2870,2870,2865,2350
|
|
20240503,113200,3328252030,2870,2875,2875,2870,1098
|
|
20240503,113100,3325097955,2875,2875,2875,2870,107
|
|
20240503,113000,3324790385,2875,2875,2875,2870,20643
|
|
20240503,112900,3265444365,2875,2865,2880,2865,3042
|
|
20240503,112800,3256702445,2870,2870,2870,2865,1072
|
|
20240503,112700,3253628465,2870,2870,2870,2865,1183
|
|
20240503,112600,3250235975,2870,2870,2870,2865,189
|
|
20240503,112500,3249693595,2870,2870,2870,2865,1782
|
|
20240503,112400,3244582745,2870,2865,2870,2865,58
|
|
20240503,112300,3244416385,2865,2865,2870,2865,1132
|
|
20240503,112200,3241172635,2865,2870,2870,2865,1235
|
|
20240503,112100,3237630690,2870,2870,2870,2865,5909
|
|
20240503,112000,3220671915,2865,2860,2865,2860,1469
|
|
20240503,111900,3216466250,2865,2865,2870,2860,950
|
|
20240503,111800,3213744285,2865,2860,2865,2855,1491
|
|
20240503,111700,3209479335,2860,2855,2865,2855,725
|
|
20240503,111600,3207406485,2855,2855,2860,2850,695
|
|
20240503,111500,3205422200,2850,2855,2855,2850,3115
|
|
20240503,111400,3196541485,2855,2855,2855,2850,3230
|
|
20240503,111300,3187332725,2855,2855,2855,2850,2909
|
|
20240503,111200,3179033080,2860,2865,2865,2860,284
|
|
20240503,111100,3178220620,2860,2860,2860,2855,1051
|
|
20240503,111000,3175214810,2860,2860,2865,2855,440
|
|
20240503,110900,3173957175,2860,2860,2860,2855,519
|
|
20240503,110800,3172472890,2860,2870,2870,2860,580
|
|
20240503,110700,3170809430,2870,2860,2870,2855,2021
|
|
20240503,110600,3165024740,2855,2865,2865,2855,1132
|
|
20240503,110500,3161789930,2870,2870,2870,2865,1185
|
|
20240503,110400,3158391945,2865,2870,2870,2865,2874
|
|
20240503,110300,3150155660,2870,2860,2870,2860,17476
|
|
20240503,110200,3100063260,2865,2855,2865,2850,14059
|
|
20240503,110100,3059850805,2855,2850,2855,2845,7300
|
|
20240503,110000,3039053430,2850,2845,2850,2845,1248
|
|
20240503,105900,3035502185,2845,2845,2850,2845,1417
|
|
20240503,105800,3031467395,2850,2845,2850,2845,1542
|
|
20240503,105700,3027075800,2845,2850,2850,2845,2799
|
|
20240503,105600,3019111870,2850,2850,2850,2845,1636
|
|
20240503,105500,3014452425,2850,2845,2850,2845,801
|
|
20240503,105400,3012170380,2850,2845,2850,2845,728
|
|
20240503,105300,3010098740,2845,2845,2850,2845,1230
|
|
20240503,105200,3006597660,2845,2850,2850,2845,4187
|
|
20240503,105100,2994676645,2845,2850,2850,2845,2336
|
|
20240503,105000,2988028190,2850,2850,2855,2850,1502
|
|
20240503,104900,2983746965,2850,2855,2860,2850,883
|
|
20240503,104800,2981226275,2855,2855,2860,2850,713
|
|
20240503,104700,2979190795,2855,2855,2860,2850,293
|
|
20240503,104600,2978354900,2855,2850,2855,2845,1600
|
|
20240503,104500,2973795125,2850,2850,2850,2845,2009
|
|
20240503,104400,2968070030,2845,2845,2850,2845,1037
|
|
20240503,104300,2965119545,2850,2850,2850,2845,449
|
|
20240503,104200,2963841490,2855,2840,2855,2840,5585
|
|
20240503,104100,2947947345,2845,2850,2855,2840,34883
|
|
20240503,104000,2848702675,2845,2850,2850,2845,1530
|
|
20240503,103900,2844344130,2850,2850,2855,2850,5369
|
|
20240503,103800,2829041965,2855,2845,2855,2845,5647
|
|
20240503,103700,2812947925,2845,2855,2855,2845,15155
|
|
20240503,103600,2769752415,2855,2855,2855,2850,3688
|
|
20240503,103500,2759223230,2855,2855,2860,2855,2444
|
|
20240503,103400,2752239820,2855,2855,2860,2855,3343
|
|
20240503,103300,2742694885,2855,2860,2860,2855,2696
|
|
20240503,103200,2734991305,2860,2855,2860,2855,4828
|
|
20240503,103100,2721204740,2860,2865,2865,2855,2410
|
|
20240503,103000,2714314370,2865,2865,2865,2860,1198
|
|
20240503,102900,2710882675,2860,2865,2865,2860,1258
|
|
20240503,102800,2707282260,2865,2870,2870,2860,265
|
|
20240503,102700,2706522845,2865,2865,2870,2860,5615
|
|
20240503,102600,2690454320,2865,2865,2870,2865,1507
|
|
20240503,102500,2686133400,2870,2865,2870,2860,1095
|
|
20240503,102400,2682996470,2860,2860,2865,2860,1483
|
|
20240503,102300,2678754590,2860,2865,2865,2860,4174
|
|
20240503,102200,2666796995,2865,2865,2865,2860,2794
|
|
20240503,102100,2658800735,2865,2860,2865,2860,1535
|
|
20240503,102000,2654405415,2860,2865,2865,2860,1720
|
|
20240503,101900,2649480725,2860,2860,2865,2860,859
|
|
20240503,101800,2647022845,2860,2870,2870,2860,2106
|
|
20240503,101700,2640998170,2870,2865,2870,2860,1606
|
|
20240503,101600,2636399835,2865,2860,2865,2860,735
|
|
20240503,101500,2634296310,2865,2865,2870,2865,1740
|
|
20240503,101400,2629307355,2860,2860,2865,2860,733
|
|
20240503,101300,2627210725,2860,2865,2865,2860,382
|
|
20240503,101200,2626117460,2865,2860,2865,2860,2486
|
|
20240503,101100,2619002280,2865,2865,2865,2860,308
|
|
20240503,101000,2618120410,2860,2860,2865,2855,2287
|
|
20240503,100900,2611580280,2855,2860,2860,2855,1252
|
|
20240503,100800,2608004925,2865,2865,2865,2860,636
|
|
20240503,100700,2606183445,2860,2855,2860,2850,8755
|
|
20240503,100600,2581188290,2865,2855,2865,2855,3129
|
|
20240503,100500,2572250665,2855,2860,2865,2855,1103
|
|
20240503,100400,2569095560,2870,2860,2870,2855,16390
|
|
20240503,100300,2522199310,2855,2865,2865,2855,2986
|
|
20240503,100200,2513662205,2865,2855,2865,2850,2883
|
|
20240503,100100,2505422010,2850,2860,2865,2850,46055
|
|
20240503,100000,2374105395,2860,2875,2875,2860,6813
|
|
20240503,095900,2354604380,2870,2865,2870,2865,2838
|
|
20240503,095800,2346462190,2865,2865,2870,2860,2870
|
|
20240503,095700,2338241960,2870,2865,2870,2860,6101
|
|
20240503,095600,2320766930,2870,2865,2870,2865,7755
|
|
20240503,095500,2298543470,2865,2865,2870,2865,2187
|
|
20240503,095400,2292274340,2865,2860,2865,2855,2281
|
|
20240503,095300,2285749505,2860,2850,2860,2850,16153
|
|
20240503,095200,2239647280,2850,2855,2855,2845,52915
|
|
20240503,095100,2088813320,2855,2860,2860,2855,10131
|
|
20240503,095000,2059881945,2860,2855,2860,2855,11362
|
|
20240503,094900,2027414365,2860,2860,2865,2855,12577
|
|
20240503,094800,1991461210,2860,2870,2870,2860,16334
|
|
20240503,094700,1944642880,2870,2870,2875,2870,6840
|
|
20240503,094600,1925006025,2875,2875,2875,2870,2980
|
|
20240503,094500,1916441440,2875,2880,2880,2875,18430
|
|
20240503,094400,1863413195,2885,2880,2885,2880,7810
|
|
20240503,094300,1840919445,2880,2885,2885,2880,1932
|
|
20240503,094200,1835354620,2885,2885,2885,2880,707
|
|
20240503,094100,1833317300,2885,2885,2885,2880,1002
|
|
20240503,094000,1830431280,2880,2885,2885,2880,2105
|
|
20240503,093900,1824366315,2885,2885,2890,2880,748
|
|
20240503,093800,1822209890,2890,2890,2890,2885,3214
|
|
20240503,093700,1812936690,2890,2885,2890,2885,1807
|
|
20240503,093600,1807723395,2890,2890,2890,2885,623
|
|
20240503,093500,1805923140,2895,2895,2895,2885,1017
|
|
20240503,093400,1802981815,2890,2885,2890,2885,2448
|
|
20240503,093300,1795909165,2890,2890,2890,2885,3789
|
|
20240503,093200,1784972225,2890,2885,2890,2885,2277
|
|
20240503,093100,1778401955,2890,2895,2895,2885,1904
|
|
20240503,093000,1772904250,2890,2895,2895,2890,1415
|
|
20240503,092900,1768814275,2890,2895,2895,2890,2043
|
|
20240503,092800,1762908630,2895,2890,2895,2890,519
|
|
20240503,092700,1761408555,2885,2885,2900,2880,1925
|
|
20240503,092600,1755854525,2885,2895,2895,2885,3064
|
|
20240503,092500,1746998895,2895,2895,2900,2895,3322
|
|
20240503,092400,1737378285,2895,2890,2895,2890,835
|
|
20240503,092300,1734961890,2895,2900,2900,2870,22605
|
|
20240503,092200,1669849325,2900,2895,2910,2895,7057
|
|
20240503,092100,1649359100,2895,2890,2895,2885,806
|
|
20240503,092000,1647029335,2890,2885,2890,2875,9620
|
|
20240503,091900,1619283740,2885,2875,2885,2875,10553
|
|
20240503,091800,1588888510,2880,2880,2880,2870,35372
|
|
20240503,091700,1487181310,2885,2885,2890,2880,20342
|
|
20240503,091600,1428562695,2885,2885,2890,2880,7356
|
|
20240503,091500,1407338780,2885,2890,2890,2885,8081
|
|
20240503,091400,1384016835,2890,2890,2895,2885,2669
|
|
20240503,091300,1376308140,2885,2890,2890,2885,8929
|
|
20240503,091200,1350518125,2890,2895,2900,2885,25595
|
|
20240503,091100,1276599665,2895,2890,2900,2885,11183
|
|
20240503,091000,1244278650,2890,2905,2905,2885,45003
|
|
20240503,090900,1114087110,2905,2905,2905,2900,11916
|
|
20240503,090800,1079492930,2905,2925,2935,2905,50308
|
|
20240503,090700,932542385,2925,2920,2940,2920,26766
|
|
20240503,090600,854098095,2925,2915,2925,2905,12225
|
|
20240503,090500,818426065,2915,2920,2920,2900,16614
|
|
20240503,090400,770064775,2920,2900,2920,2895,17047
|
|
20240503,090300,720525820,2905,2910,2915,2900,11139
|
|
20240503,090200,688123815,2900,2895,2915,2885,23315
|
|
20240503,090100,620619735,2895,2930,2930,2895,100875
|
|
20240503,090000,326704745,2930,2950,2950,2930,110859
|