667 lines
33 KiB
CSV
667 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,200400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,200300,10262042490,7350,7350,7350,7350,0
|
|
20240503,200200,10262042490,7350,7350,7350,7350,0
|
|
20240503,200100,10262042490,7350,7350,7350,7350,0
|
|
20240503,200000,10262042490,7350,7350,7350,7350,0
|
|
20240503,195900,10262042490,7350,7350,7350,7350,0
|
|
20240503,195800,10262042490,7350,7350,7350,7350,0
|
|
20240503,195700,10262042490,7350,7350,7350,7350,0
|
|
20240503,195600,10262042490,7350,7350,7350,7350,0
|
|
20240503,195500,10262042490,7350,7350,7350,7350,0
|
|
20240503,195400,10262042490,7350,7350,7350,7350,0
|
|
20240503,195300,10262042490,7350,7350,7350,7350,0
|
|
20240503,195200,10262042490,7350,7350,7350,7350,0
|
|
20240503,195100,10262042490,7350,7350,7350,7350,0
|
|
20240503,195000,10262042490,7350,7350,7350,7350,0
|
|
20240503,194900,10262042490,7350,7350,7350,7350,0
|
|
20240503,194800,10262042490,7350,7350,7350,7350,0
|
|
20240503,194700,10262042490,7350,7350,7350,7350,0
|
|
20240503,194600,10262042490,7350,7350,7350,7350,0
|
|
20240503,194500,10262042490,7350,7350,7350,7350,0
|
|
20240503,194400,10262042490,7350,7350,7350,7350,0
|
|
20240503,194300,10262042490,7350,7350,7350,7350,0
|
|
20240503,194200,10262042490,7350,7350,7350,7350,0
|
|
20240503,194100,10262042490,7350,7350,7350,7350,0
|
|
20240503,194000,10262042490,7350,7350,7350,7350,0
|
|
20240503,193900,10262042490,7350,7350,7350,7350,0
|
|
20240503,193800,10262042490,7350,7350,7350,7350,0
|
|
20240503,193700,10262042490,7350,7350,7350,7350,0
|
|
20240503,193600,10262042490,7350,7350,7350,7350,0
|
|
20240503,193500,10262042490,7350,7350,7350,7350,0
|
|
20240503,193400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,193300,10262042490,7350,7350,7350,7350,0
|
|
20240503,193200,10262042490,7350,7350,7350,7350,0
|
|
20240503,193100,10262042490,7350,7350,7350,7350,0
|
|
20240503,193000,10262042490,7350,7350,7350,7350,0
|
|
20240503,192900,10262042490,7350,7350,7350,7350,0
|
|
20240503,192800,10262042490,7350,7350,7350,7350,0
|
|
20240503,192700,10262042490,7350,7350,7350,7350,0
|
|
20240503,192600,10262042490,7350,7350,7350,7350,0
|
|
20240503,192500,10262042490,7350,7350,7350,7350,0
|
|
20240503,192400,10262042490,7350,7350,7350,7350,0
|
|
20240503,192300,10262042490,7350,7350,7350,7350,0
|
|
20240503,192200,10262042490,7350,7350,7350,7350,0
|
|
20240503,192100,10262042490,7350,7350,7350,7350,0
|
|
20240503,192000,10262042490,7350,7350,7350,7350,0
|
|
20240503,191900,10262042490,7350,7350,7350,7350,0
|
|
20240503,191800,10262042490,7350,7350,7350,7350,0
|
|
20240503,191700,10262042490,7350,7350,7350,7350,0
|
|
20240503,191600,10262042490,7350,7350,7350,7350,0
|
|
20240503,191500,10262042490,7350,7350,7350,7350,0
|
|
20240503,191400,10262042490,7350,7350,7350,7350,0
|
|
20240503,191300,10262042490,7350,7350,7350,7350,0
|
|
20240503,191200,10262042490,7350,7350,7350,7350,0
|
|
20240503,191100,10262042490,7350,7350,7350,7350,0
|
|
20240503,191000,10262042490,7350,7350,7350,7350,0
|
|
20240503,190900,10262042490,7350,7350,7350,7350,0
|
|
20240503,190800,10262042490,7350,7350,7350,7350,0
|
|
20240503,190700,10262042490,7350,7350,7350,7350,0
|
|
20240503,190600,10262042490,7350,7350,7350,7350,0
|
|
20240503,190500,10262042490,7350,7350,7350,7350,0
|
|
20240503,190400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,190300,10262042490,7350,7350,7350,7350,0
|
|
20240503,190200,10262042490,7350,7350,7350,7350,0
|
|
20240503,190100,10262042490,7350,7350,7350,7350,0
|
|
20240503,190000,10262042490,7350,7350,7350,7350,0
|
|
20240503,185900,10262042490,7350,7350,7350,7350,0
|
|
20240503,185800,10262042490,7350,7350,7350,7350,0
|
|
20240503,185700,10262042490,7350,7350,7350,7350,0
|
|
20240503,185600,10262042490,7350,7350,7350,7350,0
|
|
20240503,185500,10262042490,7350,7350,7350,7350,0
|
|
20240503,185400,10262042490,7350,7350,7350,7350,0
|
|
20240503,185300,10262042490,7350,7350,7350,7350,0
|
|
20240503,185200,10262042490,7350,7350,7350,7350,0
|
|
20240503,185100,10262042490,7350,7350,7350,7350,0
|
|
20240503,185000,10262042490,7350,7350,7350,7350,0
|
|
20240503,184900,10262042490,7350,7350,7350,7350,0
|
|
20240503,184800,10262042490,7350,7350,7350,7350,0
|
|
20240503,184700,10262042490,7350,7350,7350,7350,0
|
|
20240503,184600,10262042490,7350,7350,7350,7350,0
|
|
20240503,184500,10262042490,7350,7350,7350,7350,0
|
|
20240503,184400,10262042490,7350,7350,7350,7350,0
|
|
20240503,184300,10262042490,7350,7350,7350,7350,0
|
|
20240503,184200,10262042490,7350,7350,7350,7350,0
|
|
20240503,184100,10262042490,7350,7350,7350,7350,0
|
|
20240503,184000,10262042490,7350,7350,7350,7350,0
|
|
20240503,183900,10262042490,7350,7350,7350,7350,0
|
|
20240503,183800,10262042490,7350,7350,7350,7350,0
|
|
20240503,183700,10262042490,7350,7350,7350,7350,0
|
|
20240503,183600,10262042490,7350,7350,7350,7350,0
|
|
20240503,183500,10262042490,7350,7350,7350,7350,0
|
|
20240503,183400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,183300,10262042490,7350,7350,7350,7350,0
|
|
20240503,183200,10262042490,7350,7350,7350,7350,0
|
|
20240503,183100,10262042490,7350,7350,7350,7350,0
|
|
20240503,183000,10262042490,7350,7350,7350,7350,0
|
|
20240503,182900,10262042490,7350,7350,7350,7350,0
|
|
20240503,182800,10262042490,7350,7350,7350,7350,0
|
|
20240503,182700,10262042490,7350,7350,7350,7350,0
|
|
20240503,182600,10262042490,7350,7350,7350,7350,0
|
|
20240503,182500,10262042490,7350,7350,7350,7350,0
|
|
20240503,182400,10262042490,7350,7350,7350,7350,0
|
|
20240503,182300,10262042490,7350,7350,7350,7350,0
|
|
20240503,182200,10262042490,7350,7350,7350,7350,0
|
|
20240503,182100,10262042490,7350,7350,7350,7350,0
|
|
20240503,182000,10262042490,7350,7350,7350,7350,0
|
|
20240503,181900,10262042490,7350,7350,7350,7350,0
|
|
20240503,181800,10262042490,7350,7350,7350,7350,0
|
|
20240503,181700,10262042490,7350,7350,7350,7350,0
|
|
20240503,181600,10262042490,7350,7350,7350,7350,0
|
|
20240503,181500,10262042490,7350,7350,7350,7350,0
|
|
20240503,181400,10262042490,7350,7350,7350,7350,0
|
|
20240503,181300,10262042490,7350,7350,7350,7350,0
|
|
20240503,181200,10262042490,7350,7350,7350,7350,0
|
|
20240503,181100,10262042490,7350,7350,7350,7350,0
|
|
20240503,181000,10262042490,7350,7350,7350,7350,0
|
|
20240503,180900,10262042490,7350,7350,7350,7350,0
|
|
20240503,180800,10262042490,7350,7350,7350,7350,0
|
|
20240503,180700,10262042490,7350,7350,7350,7350,0
|
|
20240503,180600,10262042490,7350,7350,7350,7350,0
|
|
20240503,180500,10262042490,7350,7350,7350,7350,0
|
|
20240503,180400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,180300,10262042490,7350,7350,7350,7350,0
|
|
20240503,180200,10262042490,7350,7350,7350,7350,0
|
|
20240503,180100,10262042490,7350,7350,7350,7350,0
|
|
20240503,180000,10262042490,7350,7350,7350,7350,0
|
|
20240503,175900,10262042490,7350,7350,7350,7350,0
|
|
20240503,175800,10262042490,7350,7350,7350,7350,0
|
|
20240503,175700,10262042490,7350,7350,7350,7350,0
|
|
20240503,175600,10262042490,7350,7350,7350,7350,0
|
|
20240503,175500,10262042490,7350,7350,7350,7350,0
|
|
20240503,175400,10262042490,7350,7350,7350,7350,0
|
|
20240503,175300,10262042490,7350,7350,7350,7350,0
|
|
20240503,175200,10262042490,7350,7350,7350,7350,0
|
|
20240503,175100,10262042490,7350,7350,7350,7350,0
|
|
20240503,175000,10262042490,7350,7350,7350,7350,0
|
|
20240503,174900,10262042490,7350,7350,7350,7350,0
|
|
20240503,174800,10262042490,7350,7350,7350,7350,0
|
|
20240503,174700,10262042490,7350,7350,7350,7350,0
|
|
20240503,174600,10262042490,7350,7350,7350,7350,0
|
|
20240503,174500,10262042490,7350,7350,7350,7350,0
|
|
20240503,174400,10262042490,7350,7350,7350,7350,0
|
|
20240503,174300,10262042490,7350,7350,7350,7350,0
|
|
20240503,174200,10262042490,7350,7350,7350,7350,0
|
|
20240503,174100,10262042490,7350,7350,7350,7350,0
|
|
20240503,174000,10262042490,7350,7350,7350,7350,0
|
|
20240503,173900,10262042490,7350,7350,7350,7350,0
|
|
20240503,173800,10262042490,7350,7350,7350,7350,0
|
|
20240503,173700,10262042490,7350,7350,7350,7350,0
|
|
20240503,173600,10262042490,7350,7350,7350,7350,0
|
|
20240503,173500,10262042490,7350,7350,7350,7350,0
|
|
20240503,173400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,173300,10262042490,7350,7350,7350,7350,0
|
|
20240503,173200,10262042490,7350,7350,7350,7350,0
|
|
20240503,173100,10262042490,7350,7350,7350,7350,0
|
|
20240503,173000,10262042490,7350,7350,7350,7350,0
|
|
20240503,172900,10262042490,7350,7350,7350,7350,0
|
|
20240503,172800,10262042490,7350,7350,7350,7350,0
|
|
20240503,172700,10262042490,7350,7350,7350,7350,0
|
|
20240503,172600,10262042490,7350,7350,7350,7350,0
|
|
20240503,172500,10262042490,7350,7350,7350,7350,0
|
|
20240503,172400,10262042490,7350,7350,7350,7350,0
|
|
20240503,172300,10262042490,7350,7350,7350,7350,0
|
|
20240503,172200,10262042490,7350,7350,7350,7350,0
|
|
20240503,172100,10262042490,7350,7350,7350,7350,0
|
|
20240503,172000,10262042490,7350,7350,7350,7350,0
|
|
20240503,171900,10262042490,7350,7350,7350,7350,0
|
|
20240503,171800,10262042490,7350,7350,7350,7350,0
|
|
20240503,171700,10262042490,7350,7350,7350,7350,0
|
|
20240503,171600,10262042490,7350,7350,7350,7350,0
|
|
20240503,171500,10262042490,7350,7350,7350,7350,0
|
|
20240503,171400,10262042490,7350,7350,7350,7350,0
|
|
20240503,171300,10262042490,7350,7350,7350,7350,0
|
|
20240503,171200,10262042490,7350,7350,7350,7350,0
|
|
20240503,171100,10262042490,7350,7350,7350,7350,0
|
|
20240503,171000,10262042490,7350,7350,7350,7350,0
|
|
20240503,170900,10262042490,7350,7350,7350,7350,0
|
|
20240503,170800,10262042490,7350,7350,7350,7350,0
|
|
20240503,170700,10262042490,7350,7350,7350,7350,0
|
|
20240503,170600,10262042490,7350,7350,7350,7350,0
|
|
20240503,170500,10262042490,7350,7350,7350,7350,0
|
|
20240503,170400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,170300,10262042490,7350,7350,7350,7350,0
|
|
20240503,170200,10262042490,7350,7350,7350,7350,0
|
|
20240503,170100,10262042490,7350,7350,7350,7350,0
|
|
20240503,170000,10262042490,7350,7350,7350,7350,0
|
|
20240503,165900,10262042490,7350,7350,7350,7350,0
|
|
20240503,165800,10262042490,7350,7350,7350,7350,0
|
|
20240503,165700,10262042490,7350,7350,7350,7350,0
|
|
20240503,165600,10262042490,7350,7350,7350,7350,0
|
|
20240503,165500,10262042490,7350,7350,7350,7350,0
|
|
20240503,165400,10262042490,7350,7350,7350,7350,0
|
|
20240503,165300,10262042490,7350,7350,7350,7350,0
|
|
20240503,165200,10262042490,7350,7350,7350,7350,0
|
|
20240503,165100,10262042490,7350,7350,7350,7350,0
|
|
20240503,165000,10262042490,7350,7350,7350,7350,0
|
|
20240503,164900,10262042490,7350,7350,7350,7350,0
|
|
20240503,164800,10262042490,7350,7350,7350,7350,0
|
|
20240503,164700,10262042490,7350,7350,7350,7350,0
|
|
20240503,164600,10262042490,7350,7350,7350,7350,0
|
|
20240503,164500,10262042490,7350,7350,7350,7350,0
|
|
20240503,164400,10262042490,7350,7350,7350,7350,0
|
|
20240503,164300,10262042490,7350,7350,7350,7350,0
|
|
20240503,164200,10262042490,7350,7350,7350,7350,0
|
|
20240503,164100,10262042490,7350,7350,7350,7350,0
|
|
20240503,164000,10262042490,7350,7350,7350,7350,0
|
|
20240503,163900,10262042490,7350,7350,7350,7350,0
|
|
20240503,163800,10262042490,7350,7350,7350,7350,0
|
|
20240503,163700,10262042490,7350,7350,7350,7350,0
|
|
20240503,163600,10262042490,7350,7350,7350,7350,0
|
|
20240503,163500,10262042490,7350,7350,7350,7350,0
|
|
20240503,163400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,163300,10262042490,7350,7350,7350,7350,0
|
|
20240503,163200,10262042490,7350,7350,7350,7350,0
|
|
20240503,163100,10262042490,7350,7350,7350,7350,0
|
|
20240503,163000,10262042490,7350,7350,7350,7350,0
|
|
20240503,162900,10262042490,7350,7350,7350,7350,0
|
|
20240503,162800,10262042490,7350,7350,7350,7350,0
|
|
20240503,162700,10262042490,7350,7350,7350,7350,0
|
|
20240503,162600,10262042490,7350,7350,7350,7350,0
|
|
20240503,162500,10262042490,7350,7350,7350,7350,0
|
|
20240503,162400,10262042490,7350,7350,7350,7350,0
|
|
20240503,162300,10262042490,7350,7350,7350,7350,0
|
|
20240503,162200,10262042490,7350,7350,7350,7350,0
|
|
20240503,162100,10262042490,7350,7350,7350,7350,0
|
|
20240503,162000,10262042490,7350,7350,7350,7350,0
|
|
20240503,161900,10262042490,7350,7350,7350,7350,0
|
|
20240503,161800,10262042490,7350,7350,7350,7350,0
|
|
20240503,161700,10262042490,7350,7350,7350,7350,0
|
|
20240503,161600,10262042490,7350,7350,7350,7350,0
|
|
20240503,161500,10262042490,7350,7350,7350,7350,0
|
|
20240503,161400,10262042490,7350,7350,7350,7350,0
|
|
20240503,161300,10262042490,7350,7350,7350,7350,0
|
|
20240503,161200,10262042490,7350,7350,7350,7350,0
|
|
20240503,161100,10262042490,7350,7350,7350,7350,0
|
|
20240503,161000,10262042490,7350,7350,7350,7350,0
|
|
20240503,160900,10262042490,7350,7350,7350,7350,0
|
|
20240503,160800,10262042490,7350,7350,7350,7350,0
|
|
20240503,160700,10262042490,7350,7350,7350,7350,0
|
|
20240503,160600,10262042490,7350,7350,7350,7350,0
|
|
20240503,160500,10262042490,7350,7350,7350,7350,0
|
|
20240503,160400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,160300,10262042490,7350,7350,7350,7350,0
|
|
20240503,160200,10262042490,7350,7350,7350,7350,0
|
|
20240503,160100,10262042490,7350,7350,7350,7350,0
|
|
20240503,160000,10262042490,7350,7350,7350,7350,0
|
|
20240503,155900,10262042490,7350,7350,7350,7350,0
|
|
20240503,155800,10262042490,7350,7350,7350,7350,0
|
|
20240503,155700,10262042490,7350,7350,7350,7350,0
|
|
20240503,155600,10262042490,7350,7350,7350,7350,0
|
|
20240503,155500,10262042490,7350,7350,7350,7350,0
|
|
20240503,155400,10262042490,7350,7350,7350,7350,0
|
|
20240503,155300,10262042490,7350,7350,7350,7350,0
|
|
20240503,155200,10262042490,7350,7350,7350,7350,0
|
|
20240503,155100,10262042490,7350,7350,7350,7350,0
|
|
20240503,155000,10262042490,7350,7350,7350,7350,0
|
|
20240503,154900,10262042490,7350,7350,7350,7350,0
|
|
20240503,154800,10262042490,7350,7350,7350,7350,0
|
|
20240503,154700,10262042490,7350,7350,7350,7350,0
|
|
20240503,154600,10262042490,7350,7350,7350,7350,0
|
|
20240503,154500,10262042490,7350,7350,7350,7350,0
|
|
20240503,154400,10262042490,7350,7350,7350,7350,0
|
|
20240503,154300,10262042490,7350,7350,7350,7350,0
|
|
20240503,154200,10262042490,7350,7350,7350,7350,0
|
|
20240503,154100,10262042490,7350,7350,7350,7350,0
|
|
20240503,154000,10262042490,7350,7350,7350,7350,0
|
|
20240503,153900,10262042490,7350,7350,7350,7350,0
|
|
20240503,153800,10262042490,7350,7350,7350,7350,0
|
|
20240503,153700,10262042490,7350,7350,7350,7350,0
|
|
20240503,153600,10262042490,7350,7350,7350,7350,0
|
|
20240503,153500,10262042490,7350,7350,7350,7350,0
|
|
20240503,153400,10262042490,7350,7350,7350,7350,22215
|
|
20240503,153300,10262042490,7350,7350,7350,7350,0
|
|
20240503,153200,10262042490,7350,7350,7350,7350,0
|
|
20240503,153100,10262042490,7350,7350,7350,7350,0
|
|
20240503,153000,10262042490,7350,7350,7350,7350,22215
|
|
20240503,152900,10098762240,7370,7370,7370,7370,0
|
|
20240503,152800,10098762240,7370,7370,7370,7370,0
|
|
20240503,152700,10098762240,7370,7370,7370,7370,0
|
|
20240503,152600,10098762240,7370,7370,7370,7370,0
|
|
20240503,152500,10098762240,7370,7370,7370,7370,0
|
|
20240503,152400,10098762240,7370,7370,7370,7370,0
|
|
20240503,152300,10098762240,7370,7370,7370,7370,0
|
|
20240503,152200,10098762240,7370,7370,7370,7370,0
|
|
20240503,152100,10098762240,7370,7370,7370,7370,0
|
|
20240503,152000,10098762240,7370,7370,7370,7370,0
|
|
20240503,151900,10098762240,7370,7360,7370,7360,2087
|
|
20240503,151800,10083399740,7360,7350,7370,7340,7139
|
|
20240503,151700,10030910570,7360,7350,7360,7350,5593
|
|
20240503,151600,9989788350,7350,7360,7360,7340,12375
|
|
20240503,151500,9898849570,7360,7360,7370,7350,5623
|
|
20240503,151400,9857421110,7360,7350,7360,7350,4407
|
|
20240503,151300,9825002590,7340,7330,7350,7330,12388
|
|
20240503,151200,9734037970,7330,7330,7330,7330,4486
|
|
20240503,151100,9701155590,7330,7330,7330,7320,1530
|
|
20240503,151000,9689940750,7320,7330,7340,7320,10598
|
|
20240503,150900,9612340240,7330,7330,7340,7320,905
|
|
20240503,150800,9605706460,7330,7330,7340,7320,4274
|
|
20240503,150700,9574377980,7330,7330,7340,7330,680
|
|
20240503,150600,9569390090,7330,7330,7330,7320,3067
|
|
20240503,150500,9546913290,7320,7340,7340,7320,3204
|
|
20240503,150400,9523422130,7340,7340,7350,7330,4496
|
|
20240503,150300,9490415200,7340,7310,7340,7310,2204
|
|
20240503,150200,9474284210,7310,7290,7310,7280,11874
|
|
20240503,150100,9387654240,7280,7270,7280,7260,22679
|
|
20240503,150000,9222804530,7270,7300,7300,7270,29723
|
|
20240503,145900,9006311550,7300,7320,7330,7290,34227
|
|
20240503,145800,8756310570,7320,7330,7340,7310,25085
|
|
20240503,145700,8572749480,7340,7350,7350,7340,3129
|
|
20240503,145600,8549782270,7340,7360,7360,7330,12327
|
|
20240503,145500,8459241810,7350,7380,7390,7350,73289
|
|
20240503,145400,7919462680,7380,7380,7390,7380,30977
|
|
20240503,145300,7690850410,7390,7390,7400,7390,2726
|
|
20240503,145200,7670700960,7390,7390,7400,7380,9210
|
|
20240503,145100,7602644660,7390,7400,7400,7390,1685
|
|
20240503,145000,7590180160,7400,7410,7410,7390,2312
|
|
20240503,144900,7573073500,7400,7400,7410,7400,5705
|
|
20240503,144800,7530853230,7400,7410,7410,7400,478
|
|
20240503,144700,7527315920,7410,7410,7410,7400,1109
|
|
20240503,144600,7519104980,7410,7410,7410,7410,1264
|
|
20240503,144500,7509738740,7410,7420,7420,7400,6163
|
|
20240503,144400,7464073040,7420,7410,7420,7410,618
|
|
20240503,144300,7459493380,7410,7410,7420,7410,689
|
|
20240503,144200,7454385510,7420,7410,7420,7400,1781
|
|
20240503,144100,7441183240,7410,7420,7420,7400,6330
|
|
20240503,144000,7394269390,7410,7420,7420,7410,658
|
|
20240503,143900,7389391540,7420,7420,7430,7410,6030
|
|
20240503,143800,7344650730,7420,7410,7420,7410,1274
|
|
20240503,143700,7335209450,7410,7410,7410,7410,1131
|
|
20240503,143600,7326828740,7410,7400,7410,7400,1750
|
|
20240503,143500,7313863510,7400,7410,7410,7400,702
|
|
20240503,143400,7308666490,7410,7420,7420,7400,1490
|
|
20240503,143300,7297630060,7410,7410,7410,7400,2643
|
|
20240503,143200,7278055430,7410,7400,7410,7400,1070
|
|
20240503,143100,7270136420,7400,7410,7410,7400,762
|
|
20240503,143000,7264494600,7410,7400,7420,7400,3583
|
|
20240503,142900,7237944960,7410,7400,7410,7400,731
|
|
20240503,142800,7232535500,7400,7400,7410,7400,749
|
|
20240503,142700,7226991840,7400,7400,7410,7400,811
|
|
20240503,142600,7220990430,7390,7390,7400,7390,1107
|
|
20240503,142500,7212806670,7400,7400,7410,7400,2360
|
|
20240503,142400,7195342540,7400,7400,7410,7400,562
|
|
20240503,142300,7191183720,7410,7410,7410,7400,839
|
|
20240503,142200,7184971230,7400,7400,7410,7390,4208
|
|
20240503,142100,7153800990,7400,7400,7400,7390,3539
|
|
20240503,142000,7127621890,7400,7390,7400,7390,7806
|
|
20240503,141900,7069876920,7390,7380,7390,7380,16903
|
|
20240503,141800,6944998250,7390,7390,7400,7380,10871
|
|
20240503,141700,6864663700,7390,7400,7400,7390,7368
|
|
20240503,141600,6810213640,7400,7400,7400,7390,1042
|
|
20240503,141500,6802512340,7400,7400,7400,7390,531
|
|
20240503,141400,6798587440,7400,7390,7400,7390,2687
|
|
20240503,141300,6778709400,7390,7390,7390,7390,730
|
|
20240503,141200,6773314700,7390,7390,7400,7390,790
|
|
20240503,141100,6767476260,7390,7390,7400,7390,922
|
|
20240503,141000,6760661970,7390,7400,7400,7390,642
|
|
20240503,140900,6755916570,7400,7390,7400,7390,1456
|
|
20240503,140800,6745147680,7400,7390,7400,7390,889
|
|
20240503,140700,6738574740,7400,7390,7400,7390,833
|
|
20240503,140600,6732418670,7400,7390,7400,7390,6697
|
|
20240503,140500,6682927760,7390,7400,7400,7390,981
|
|
20240503,140400,6675675370,7400,7400,7400,7400,1288
|
|
20240503,140300,6666144170,7400,7400,7400,7400,348
|
|
20240503,140200,6663568970,7390,7400,7400,7390,717
|
|
20240503,140100,6658263760,7400,7400,7400,7400,119
|
|
20240503,140000,6657383160,7400,7400,7400,7400,3087
|
|
20240503,135900,6634539360,7400,7410,7410,7400,3896
|
|
20240503,135800,6605708920,7410,7400,7410,7400,1767
|
|
20240503,135700,6592632780,7400,7400,7400,7400,1745
|
|
20240503,135600,6579719780,7400,7400,7400,7390,766
|
|
20240503,135500,6574056890,7400,7400,7400,7400,548
|
|
20240503,135400,6570001690,7400,7400,7410,7390,1438
|
|
20240503,135300,6559361600,7400,7400,7410,7400,1189
|
|
20240503,135200,6550562980,7400,7400,7410,7400,3567
|
|
20240503,135100,6524167170,7410,7400,7410,7400,4448
|
|
20240503,135000,6491251960,7400,7400,7400,7400,292
|
|
20240503,134900,6489091160,7400,7400,7400,7390,1437
|
|
20240503,134800,6478471520,7390,7390,7400,7380,8655
|
|
20240503,134700,6414513190,7390,7400,7400,7390,2416
|
|
20240503,134600,6396655350,7400,7390,7400,7390,1230
|
|
20240503,134500,6387565640,7390,7390,7390,7380,2129
|
|
20240503,134400,6371836330,7390,7390,7400,7380,1932
|
|
20240503,134300,6357556750,7380,7380,7390,7380,4365
|
|
20240503,134200,6325328250,7380,7380,7380,7370,6104
|
|
20240503,134100,6280304130,7380,7400,7400,7370,17062
|
|
20240503,134000,6154273290,7400,7410,7410,7400,8191
|
|
20240503,133900,6093625560,7410,7400,7410,7400,301
|
|
20240503,133800,6091397150,7410,7400,7410,7400,1981
|
|
20240503,133700,6076734380,7400,7410,7410,7400,3227
|
|
20240503,133600,6052843680,7410,7400,7410,7400,3046
|
|
20240503,133500,6030300590,7400,7400,7400,7390,6056
|
|
20240503,133400,5985507630,7400,7400,7410,7390,2862
|
|
20240503,133300,5964329040,7400,7410,7410,7390,1830
|
|
20240503,133200,5950786390,7410,7410,7420,7400,8487
|
|
20240503,133100,5887938310,7420,7440,7450,7400,76582
|
|
20240503,133000,5320168600,7450,7450,7450,7440,2975
|
|
20240503,132900,5298030250,7450,7450,7460,7450,1047
|
|
20240503,132800,5290229620,7460,7450,7460,7440,641
|
|
20240503,132700,5285451400,7450,7450,7450,7450,466
|
|
20240503,132600,5281979700,7450,7440,7450,7440,1822
|
|
20240503,132500,5268420220,7450,7460,7460,7450,5439
|
|
20240503,132400,5227896880,7450,7450,7450,7450,302
|
|
20240503,132300,5225646980,7460,7460,7460,7450,1830
|
|
20240503,132200,5211999460,7460,7460,7460,7450,400
|
|
20240503,132100,5209018880,7460,7450,7460,7450,881
|
|
20240503,132000,5202449690,7460,7460,7460,7460,683
|
|
20240503,131900,5197354510,7460,7470,7470,7450,5973
|
|
20240503,131800,5152797780,7480,7470,7480,7460,2053
|
|
20240503,131700,5137462630,7470,7470,7470,7460,649
|
|
20240503,131600,5132616800,7470,7470,7470,7460,603
|
|
20240503,131500,5128113220,7470,7470,7470,7460,2770
|
|
20240503,131400,5107428870,7460,7470,7470,7460,15
|
|
20240503,131300,5107316960,7470,7470,7470,7470,100
|
|
20240503,131200,5106569960,7470,7480,7480,7460,4183
|
|
20240503,131100,5075322790,7480,7480,7480,7480,1
|
|
20240503,131000,5075315310,7480,7470,7480,7470,327
|
|
20240503,130900,5072870930,7470,7480,7480,7470,185
|
|
20240503,130800,5071487680,7480,7480,7480,7470,396
|
|
20240503,130700,5068525740,7480,7480,7480,7480,127
|
|
20240503,130600,5067575780,7480,7480,7480,7480,848
|
|
20240503,130500,5061232740,7480,7480,7480,7470,242
|
|
20240503,130400,5059422590,7480,7480,7480,7480,1287
|
|
20240503,130300,5049795830,7470,7480,7480,7470,380
|
|
20240503,130200,5046956430,7480,7480,7480,7480,316
|
|
20240503,130100,5044592750,7480,7480,7480,7480,4806
|
|
20240503,130000,5008643870,7480,7480,7480,7480,69
|
|
20240503,125900,5008127750,7480,7480,7480,7480,105
|
|
20240503,125800,5007342350,7480,7480,7480,7480,332
|
|
20240503,125700,5004858990,7480,7480,7480,7470,69
|
|
20240503,125600,5004343050,7480,7470,7480,7470,116
|
|
20240503,125500,5003476520,7470,7480,7490,7470,3630
|
|
20240503,125400,4976357550,7490,7480,7490,7480,763
|
|
20240503,125300,4970649710,7480,7480,7480,7480,2997
|
|
20240503,125200,4948232150,7480,7480,7480,7480,403
|
|
20240503,125100,4945217710,7480,7480,7480,7480,506
|
|
20240503,125000,4941432830,7470,7470,7470,7460,346
|
|
20240503,124900,4938848290,7470,7470,7470,7470,357
|
|
20240503,124800,4936181500,7470,7470,7470,7470,141
|
|
20240503,124700,4935128230,7470,7470,7470,7460,239
|
|
20240503,124600,4933343800,7470,7480,7480,7470,3189
|
|
20240503,124500,4909510460,7480,7480,7480,7480,1232
|
|
20240503,124400,4900295100,7480,7480,7480,7480,3070
|
|
20240503,124300,4877331500,7480,7470,7480,7470,737
|
|
20240503,124200,4871826080,7470,7470,7470,7470,387
|
|
20240503,124100,4868935190,7470,7470,7470,7470,697
|
|
20240503,124000,4863728600,7470,7480,7480,7470,1112
|
|
20240503,123900,4855421600,7480,7480,7480,7470,422
|
|
20240503,123800,4852266850,7480,7470,7480,7470,83
|
|
20240503,123700,4851646830,7470,7470,7480,7470,810
|
|
20240503,123600,4845595530,7470,7480,7480,7470,657
|
|
20240503,123500,4840687490,7480,7460,7480,7460,332
|
|
20240503,123400,4838207440,7470,7470,7470,7470,1511
|
|
20240503,123300,4826920270,7470,7460,7470,7460,258
|
|
20240503,123200,4824995390,7460,7460,7460,7460,207
|
|
20240503,123100,4823451170,7460,7470,7470,7460,926
|
|
20240503,123000,4816541780,7470,7460,7470,7460,829
|
|
20240503,122900,4810355430,7460,7460,7460,7460,81
|
|
20240503,122800,4809751170,7460,7460,7460,7450,426
|
|
20240503,122700,4806574210,7460,7460,7460,7450,1162
|
|
20240503,122600,4797909900,7450,7450,7450,7450,507
|
|
20240503,122500,4794132750,7450,7450,7450,7450,149
|
|
20240503,122400,4793022700,7450,7440,7450,7430,5468
|
|
20240503,122300,4752338590,7450,7450,7450,7440,961
|
|
20240503,122200,4745185970,7450,7470,7470,7450,6930
|
|
20240503,122100,4693539200,7470,7470,7470,7470,60
|
|
20240503,122000,4693091000,7470,7470,7470,7470,233
|
|
20240503,121900,4691350490,7470,7470,7470,7470,158
|
|
20240503,121800,4690170230,7470,7470,7470,7460,6410
|
|
20240503,121700,4642348090,7470,7480,7480,7470,1111
|
|
20240503,121600,4634048910,7470,7480,7480,7470,238
|
|
20240503,121500,4632268870,7480,7480,7480,7480,513
|
|
20240503,121400,4628431630,7480,7480,7480,7480,585
|
|
20240503,121300,4624055830,7480,7470,7480,7470,885
|
|
20240503,121200,4617444010,7470,7480,7480,7470,4634
|
|
20240503,121100,4582805950,7480,7480,7480,7480,536
|
|
20240503,121000,4578796670,7480,7480,7480,7480,1571
|
|
20240503,120900,4567045590,7480,7480,7480,7480,71
|
|
20240503,120800,4566514510,7480,7480,7480,7480,235
|
|
20240503,120700,4564756710,7480,7480,7480,7480,73
|
|
20240503,120600,4564210670,7480,7480,7480,7470,285
|
|
20240503,120500,4562081110,7480,7470,7480,7470,1001
|
|
20240503,120400,4554596640,7480,7470,7480,7470,671
|
|
20240503,120300,4549582530,7470,7470,7470,7470,1499
|
|
20240503,120200,4538385000,7470,7470,7470,7460,133
|
|
20240503,120100,4537392490,7470,7470,7470,7460,398
|
|
20240503,120000,4534423240,7470,7460,7470,7460,771
|
|
20240503,115900,4528671120,7460,7460,7460,7460,2280
|
|
20240503,115800,4511662320,7460,7450,7460,7450,307
|
|
20240503,115700,4509375160,7450,7450,7450,7450,12
|
|
20240503,115600,4509285760,7450,7450,7450,7450,3205
|
|
20240503,115500,4485408510,7450,7450,7460,7440,7583
|
|
20240503,115400,4428982950,7460,7460,7460,7450,1032
|
|
20240503,115300,4421289250,7460,7450,7460,7450,2247
|
|
20240503,115200,4404549090,7450,7450,7450,7440,3325
|
|
20240503,115100,4379783550,7450,7450,7450,7440,1407
|
|
20240503,115000,4369304410,7440,7440,7440,7430,1506
|
|
20240503,114900,4358103610,7430,7470,7470,7420,17865
|
|
20240503,114800,4225039060,7470,7470,7470,7460,2622
|
|
20240503,114700,4205475940,7470,7490,7490,7470,9006
|
|
20240503,114600,4138178240,7490,7490,7490,7490,583
|
|
20240503,114500,4133811570,7490,7500,7500,7480,212
|
|
20240503,114400,4132223340,7500,7490,7500,7490,2129
|
|
20240503,114300,4116276910,7490,7490,7490,7490,347
|
|
20240503,114200,4113677880,7490,7490,7490,7490,156
|
|
20240503,114100,4112509440,7490,7480,7490,7480,873
|
|
20240503,114000,4105975110,7480,7490,7490,7470,7216
|
|
20240503,113900,4051998390,7500,7490,7500,7490,78
|
|
20240503,113800,4051414160,7490,7490,7490,7490,1746
|
|
20240503,113700,4038336620,7490,7500,7500,7490,6351
|
|
20240503,113600,3990735370,7500,7490,7500,7490,4778
|
|
20240503,113500,3954906370,7500,7500,7500,7500,2561
|
|
20240503,113400,3935698870,7500,7490,7500,7490,393
|
|
20240503,113300,3932755280,7490,7490,7500,7490,1489
|
|
20240503,113200,3921590460,7480,7490,7490,7480,1175
|
|
20240503,113100,3912791140,7490,7490,7490,7490,815
|
|
20240503,113000,3906686790,7490,7490,7490,7480,390
|
|
20240503,112900,3903766040,7490,7490,7490,7480,182
|
|
20240503,112800,3902403360,7490,7490,7490,7490,483
|
|
20240503,112700,3898785690,7490,7490,7490,7490,823
|
|
20240503,112600,3892621420,7490,7500,7500,7480,481
|
|
20240503,112500,3889018400,7500,7510,7510,7490,9588
|
|
20240503,112400,3817149620,7510,7510,7520,7510,995
|
|
20240503,112300,3809677060,7520,7520,7520,7510,765
|
|
20240503,112200,3803931740,7510,7510,7510,7510,715
|
|
20240503,112100,3798562090,7510,7520,7520,7510,934
|
|
20240503,112000,3791547740,7520,7520,7520,7520,810
|
|
20240503,111900,3785456540,7520,7510,7520,7510,1009
|
|
20240503,111800,3777878840,7500,7500,7510,7500,1213
|
|
20240503,111700,3768776960,7500,7490,7500,7490,1937
|
|
20240503,111600,3754251460,7490,7500,7500,7490,840
|
|
20240503,111500,3747951960,7500,7490,7500,7490,899
|
|
20240503,111400,3741213090,7490,7470,7490,7470,5020
|
|
20240503,111300,3703666990,7470,7470,7470,7460,3066
|
|
20240503,111200,3680766470,7470,7480,7480,7460,9749
|
|
20240503,111100,3607944560,7480,7490,7490,7480,5506
|
|
20240503,111000,3566759480,7490,7500,7500,7480,3981
|
|
20240503,110900,3536944060,7490,7500,7500,7490,712
|
|
20240503,110800,3531604070,7500,7490,7500,7490,2593
|
|
20240503,110700,3512182480,7490,7490,7490,7480,1196
|
|
20240503,110600,3503231930,7490,7510,7510,7480,20221
|
|
20240503,110500,3351648410,7510,7520,7520,7500,18772
|
|
20240503,110400,3210633300,7520,7520,7530,7520,7996
|
|
20240503,110300,3150503370,7520,7520,7530,7520,12594
|
|
20240503,110200,3055791470,7530,7530,7530,7530,749
|
|
20240503,110100,3050151500,7530,7530,7530,7530,459
|
|
20240503,110000,3046695230,7530,7520,7530,7520,671
|
|
20240503,105900,3041647050,7530,7550,7550,7530,17994
|
|
20240503,105800,2906039780,7550,7550,7550,7540,745
|
|
20240503,105700,2900416360,7550,7530,7550,7530,260
|
|
20240503,105600,2898456260,7530,7550,7550,7530,3401
|
|
20240503,105500,2872799350,7540,7550,7550,7540,3041
|
|
20240503,105400,2849865060,7550,7540,7550,7530,3252
|
|
20240503,105300,2825334990,7540,7540,7540,7530,2029
|
|
20240503,105200,2810040500,7540,7540,7540,7530,721
|
|
20240503,105100,2804604290,7540,7540,7540,7540,2522
|
|
20240503,105000,2785588410,7540,7540,7540,7530,1415
|
|
20240503,104900,2774927010,7540,7540,7540,7540,860
|
|
20240503,104800,2768442610,7540,7540,7540,7530,492
|
|
20240503,104700,2764733980,7540,7540,7540,7530,284
|
|
20240503,104600,2762592630,7540,7530,7540,7530,1667
|
|
20240503,104500,2750029250,7540,7540,7540,7530,1910
|
|
20240503,104400,2735637850,7540,7550,7550,7530,7154
|
|
20240503,104300,2681709490,7550,7550,7550,7550,112
|
|
20240503,104200,2680863890,7550,7540,7550,7540,2667
|
|
20240503,104100,2660752360,7540,7540,7540,7540,3060
|
|
20240503,104000,2637679960,7540,7570,7570,7530,27351
|
|
20240503,103900,2431053210,7570,7580,7580,7560,15649
|
|
20240503,103800,2312571760,7580,7580,7580,7580,320
|
|
20240503,103700,2310146160,7580,7580,7580,7570,1776
|
|
20240503,103600,2296688840,7580,7570,7580,7570,1385
|
|
20240503,103500,2286199240,7580,7580,7580,7570,710
|
|
20240503,103400,2280821990,7570,7580,7580,7570,275
|
|
20240503,103300,2278739110,7580,7580,7580,7570,349
|
|
20240503,103200,2276095950,7580,7580,7580,7570,251
|
|
20240503,103100,2274194520,7580,7580,7580,7570,1308
|
|
20240503,103000,2264285360,7580,7580,7580,7570,1393
|
|
20240503,102900,2253728570,7580,7580,7580,7570,342
|
|
20240503,102800,2251138020,7580,7590,7590,7570,6248
|
|
20240503,102700,2203777900,7590,7580,7590,7580,514
|
|
20240503,102600,2199878570,7590,7580,7590,7580,679
|
|
20240503,102500,2194731660,7590,7590,7590,7580,3896
|
|
20240503,102400,2165194360,7590,7580,7590,7580,1624
|
|
20240503,102300,2152871640,7580,7580,7590,7580,1028
|
|
20240503,102200,2145075450,7590,7580,7590,7580,215
|
|
20240503,102100,2143444800,7580,7580,7580,7570,1257
|
|
20240503,102000,2133917040,7580,7590,7590,7570,2562
|
|
20240503,101900,2114496640,7590,7580,7590,7580,3161
|
|
20240503,101800,2090535070,7580,7590,7590,7580,13033
|
|
20240503,101700,1991742370,7590,7590,7600,7590,1846
|
|
20240503,101600,1977731100,7590,7590,7600,7580,4875
|
|
20240503,101500,1940726800,7590,7600,7600,7570,16237
|
|
20240503,101400,1817721710,7600,7590,7600,7580,3653
|
|
20240503,101300,1790009880,7590,7580,7590,7580,9768
|
|
20240503,101200,1715962870,7590,7610,7610,7580,9976
|
|
20240503,101100,1640290060,7610,7600,7610,7590,5888
|
|
20240503,101000,1595594130,7600,7610,7610,7600,5531
|
|
20240503,100900,1553542540,7620,7610,7620,7600,3410
|
|
20240503,100800,1527623270,7600,7610,7620,7600,9811
|
|
20240503,100700,1453025610,7600,7610,7610,7600,511
|
|
20240503,100600,1449139070,7610,7610,7610,7600,4108
|
|
20240503,100500,1417892490,7600,7600,7610,7600,1267
|
|
20240503,100400,1408262890,7600,7610,7610,7590,3002
|
|
20240503,100300,1385432580,7610,7600,7610,7560,4064
|
|
20240503,100200,1354651170,7560,7600,7610,7560,9700
|
|
20240503,100100,1281182220,7610,7630,7630,7580,11633
|
|
20240503,100000,1192738620,7600,7670,7670,7600,18812
|
|
20240503,095900,1049441680,7670,7670,7670,7660,790
|
|
20240503,095800,1043383770,7640,7680,7680,7630,6011
|
|
20240503,095700,997406650,7680,7690,7700,7650,8767
|
|
20240503,095600,930121670,7700,7700,7700,7690,335
|
|
20240503,095500,927543930,7700,7700,7700,7680,3148
|
|
20240503,095400,903347460,7710,7720,7720,7660,12826
|
|
20240503,095300,804921460,7710,7730,7730,7690,21190
|
|
20240503,095200,641668840,7730,7730,7740,7730,329
|
|
20240503,095100,639125530,7740,7740,7740,7740,1010
|
|
20240503,095000,631308130,7740,7730,7740,7730,2508
|
|
20240503,094900,611921270,7730,7730,7730,7720,12
|
|
20240503,094800,611828610,7720,7730,7730,7720,595
|
|
20240503,094700,607231760,7730,7740,7740,7730,646
|
|
20240503,094600,602238020,7740,7740,7740,7740,3
|
|
20240503,094500,602214800,7740,7740,7750,7740,3156
|
|
20240503,094400,577786100,7740,7730,7740,7720,1102
|
|
20240503,094300,569268740,7730,7730,7730,7720,2831
|
|
20240503,094200,547386650,7720,7720,7720,7710,3201
|
|
20240503,094100,522675000,7720,7720,7720,7710,782
|
|
20240503,094000,516638290,7720,7720,7720,7710,1426
|
|
20240503,093900,505630230,7730,7730,7730,7730,193
|
|
20240503,093800,504138340,7720,7730,7730,7720,172
|
|
20240503,093700,502810090,7730,7720,7730,7710,1213
|
|
20240503,093600,493443160,7720,7720,7720,7710,1229
|
|
20240503,093500,483967360,7720,7720,7730,7720,1171
|
|
20240503,093400,474926740,7730,7730,7730,7730,9
|
|
20240503,093300,474857170,7720,7720,7720,7720,878
|
|
20240503,093200,468079010,7720,7720,7720,7720,1350
|
|
20240503,093100,457657010,7720,7730,7730,7720,141
|
|
20240503,093000,456567220,7730,7730,7730,7720,706
|
|
20240503,092900,451111430,7730,7730,7730,7730,516
|
|
20240503,092800,447122750,7730,7740,7740,7730,1582
|
|
20240503,092700,434893780,7740,7730,7740,7730,153
|
|
20240503,092600,433711040,7730,7730,7730,7720,884
|
|
20240503,092500,426882930,7720,7740,7740,7720,1487
|
|
20240503,092400,415388420,7740,7730,7740,7730,325
|
|
20240503,092300,412873110,7740,7730,7740,7730,886
|
|
20240503,092200,406018510,7730,7740,7740,7730,1740
|
|
20240503,092100,392555230,7750,7750,7750,7740,165
|
|
20240503,092000,391276620,7740,7740,7740,7730,3179
|
|
20240503,091900,366673500,7740,7740,7740,7740,570
|
|
20240503,091800,362261700,7740,7740,7740,7740,3
|
|
20240503,091700,362238480,7740,7740,7740,7730,3593
|
|
20240503,091600,334438850,7740,7730,7740,7730,162
|
|
20240503,091500,333185210,7730,7720,7730,7720,2175
|
|
20240503,091400,316388650,7720,7710,7720,7710,884
|
|
20240503,091300,309572950,7710,7700,7710,7700,2403
|
|
20240503,091200,291064710,7710,7730,7730,7700,2272
|
|
20240503,091100,273538810,7730,7750,7750,7730,3009
|
|
20240503,091000,250265190,7750,7750,7750,7750,1033
|
|
20240503,090900,242259440,7750,7750,7750,7740,916
|
|
20240503,090800,235160540,7750,7740,7750,7740,364
|
|
20240503,090700,232342240,7740,7740,7750,7740,4473
|
|
20240503,090600,197704080,7740,7740,7740,7730,1045
|
|
20240503,090500,189626120,7750,7750,7750,7720,2521
|
|
20240503,090400,170129240,7760,7740,7760,7730,2967
|
|
20240503,090300,147145320,7740,7730,7740,7730,3023
|
|
20240503,090200,123764540,7730,7740,7740,7730,3872
|
|
20240503,090100,93828880,7730,7750,7750,7730,1647
|
|
20240503,090000,81070910,7740,7700,7740,7700,10510
|