598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,185400,3670637580,3400,3400,3400,3400,0
|
|
20240502,185300,3670637580,3400,3400,3400,3400,0
|
|
20240502,185200,3670637580,3400,3400,3400,3400,0
|
|
20240502,185100,3670637580,3400,3400,3400,3400,0
|
|
20240502,185000,3670637580,3400,3400,3400,3400,0
|
|
20240502,184900,3670637580,3400,3400,3400,3400,0
|
|
20240502,184800,3670637580,3400,3400,3400,3400,0
|
|
20240502,184700,3670637580,3400,3400,3400,3400,0
|
|
20240502,184600,3670637580,3400,3400,3400,3400,0
|
|
20240502,184500,3670637580,3400,3400,3400,3400,0
|
|
20240502,184400,3670637580,3400,3400,3400,3400,0
|
|
20240502,184300,3670637580,3400,3400,3400,3400,0
|
|
20240502,184200,3670637580,3400,3400,3400,3400,0
|
|
20240502,184100,3670637580,3400,3400,3400,3400,0
|
|
20240502,184000,3670637580,3400,3400,3400,3400,0
|
|
20240502,183900,3670637580,3400,3400,3400,3400,0
|
|
20240502,183800,3670637580,3400,3400,3400,3400,0
|
|
20240502,183700,3670637580,3400,3400,3400,3400,0
|
|
20240502,183600,3670637580,3400,3400,3400,3400,0
|
|
20240502,183500,3670637580,3400,3400,3400,3400,0
|
|
20240502,183400,3670637580,3400,3400,3400,3400,0
|
|
20240502,183300,3670637580,3400,3400,3400,3400,0
|
|
20240502,183200,3670637580,3400,3400,3400,3400,0
|
|
20240502,183100,3670637580,3400,3400,3400,3400,0
|
|
20240502,183000,3670637580,3400,3400,3400,3400,0
|
|
20240502,182900,3670637580,3400,3400,3400,3400,0
|
|
20240502,182800,3670637580,3400,3400,3400,3400,0
|
|
20240502,182700,3670637580,3400,3400,3400,3400,0
|
|
20240502,182600,3670637580,3400,3400,3400,3400,0
|
|
20240502,182500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,182400,3670637580,3400,3400,3400,3400,0
|
|
20240502,182300,3670637580,3400,3400,3400,3400,0
|
|
20240502,182200,3670637580,3400,3400,3400,3400,0
|
|
20240502,182100,3670637580,3400,3400,3400,3400,0
|
|
20240502,182000,3670637580,3400,3400,3400,3400,0
|
|
20240502,181900,3670637580,3400,3400,3400,3400,0
|
|
20240502,181800,3670637580,3400,3400,3400,3400,0
|
|
20240502,181700,3670637580,3400,3400,3400,3400,0
|
|
20240502,181600,3670637580,3400,3400,3400,3400,0
|
|
20240502,181500,3670637580,3400,3400,3400,3400,0
|
|
20240502,181400,3670637580,3400,3400,3400,3400,0
|
|
20240502,181300,3670637580,3400,3400,3400,3400,0
|
|
20240502,181200,3670637580,3400,3400,3400,3400,0
|
|
20240502,181100,3670637580,3400,3400,3400,3400,0
|
|
20240502,181000,3670637580,3400,3400,3400,3400,0
|
|
20240502,180900,3670637580,3400,3400,3400,3400,0
|
|
20240502,180800,3670637580,3400,3400,3400,3400,0
|
|
20240502,180700,3670637580,3400,3400,3400,3400,0
|
|
20240502,180600,3670637580,3400,3400,3400,3400,0
|
|
20240502,180500,3670637580,3400,3400,3400,3400,0
|
|
20240502,180400,3670637580,3400,3400,3400,3400,0
|
|
20240502,180300,3670637580,3400,3400,3400,3400,0
|
|
20240502,180200,3670637580,3400,3400,3400,3400,0
|
|
20240502,180100,3670637580,3400,3400,3400,3400,0
|
|
20240502,180000,3670637580,3400,3400,3400,3400,0
|
|
20240502,175900,3670637580,3400,3400,3400,3400,0
|
|
20240502,175800,3670637580,3400,3400,3400,3400,0
|
|
20240502,175700,3670637580,3400,3400,3400,3400,0
|
|
20240502,175600,3670637580,3400,3400,3400,3400,0
|
|
20240502,175500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,175400,3670637580,3400,3400,3400,3400,0
|
|
20240502,175300,3670637580,3400,3400,3400,3400,0
|
|
20240502,175200,3670637580,3400,3400,3400,3400,0
|
|
20240502,175100,3670637580,3400,3400,3400,3400,0
|
|
20240502,175000,3670637580,3400,3400,3400,3400,0
|
|
20240502,174900,3670637580,3400,3400,3400,3400,0
|
|
20240502,174800,3670637580,3400,3400,3400,3400,0
|
|
20240502,174700,3670637580,3400,3400,3400,3400,0
|
|
20240502,174600,3670637580,3400,3400,3400,3400,0
|
|
20240502,174500,3670637580,3400,3400,3400,3400,0
|
|
20240502,174400,3670637580,3400,3400,3400,3400,0
|
|
20240502,174300,3670637580,3400,3400,3400,3400,0
|
|
20240502,174200,3670637580,3400,3400,3400,3400,0
|
|
20240502,174100,3670637580,3400,3400,3400,3400,0
|
|
20240502,174000,3670637580,3400,3400,3400,3400,0
|
|
20240502,173900,3670637580,3400,3400,3400,3400,0
|
|
20240502,173800,3670637580,3400,3400,3400,3400,0
|
|
20240502,173700,3670637580,3400,3400,3400,3400,0
|
|
20240502,173600,3670637580,3400,3400,3400,3400,0
|
|
20240502,173500,3670637580,3400,3400,3400,3400,0
|
|
20240502,173400,3670637580,3400,3400,3400,3400,0
|
|
20240502,173300,3670637580,3400,3400,3400,3400,0
|
|
20240502,173200,3670637580,3400,3400,3400,3400,0
|
|
20240502,173100,3670637580,3400,3400,3400,3400,0
|
|
20240502,173000,3670637580,3400,3400,3400,3400,0
|
|
20240502,172900,3670637580,3400,3400,3400,3400,0
|
|
20240502,172800,3670637580,3400,3400,3400,3400,0
|
|
20240502,172700,3670637580,3400,3400,3400,3400,0
|
|
20240502,172600,3670637580,3400,3400,3400,3400,0
|
|
20240502,172500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,172400,3670637580,3400,3400,3400,3400,0
|
|
20240502,172300,3670637580,3400,3400,3400,3400,0
|
|
20240502,172200,3670637580,3400,3400,3400,3400,0
|
|
20240502,172100,3670637580,3400,3400,3400,3400,0
|
|
20240502,172000,3670637580,3400,3400,3400,3400,0
|
|
20240502,171900,3670637580,3400,3400,3400,3400,0
|
|
20240502,171800,3670637580,3400,3400,3400,3400,0
|
|
20240502,171700,3670637580,3400,3400,3400,3400,0
|
|
20240502,171600,3670637580,3400,3400,3400,3400,0
|
|
20240502,171500,3670637580,3400,3400,3400,3400,0
|
|
20240502,171400,3670637580,3400,3400,3400,3400,0
|
|
20240502,171300,3670637580,3400,3400,3400,3400,0
|
|
20240502,171200,3670637580,3400,3400,3400,3400,0
|
|
20240502,171100,3670637580,3400,3400,3400,3400,0
|
|
20240502,171000,3670637580,3400,3400,3400,3400,0
|
|
20240502,170900,3670637580,3400,3400,3400,3400,0
|
|
20240502,170800,3670637580,3400,3400,3400,3400,0
|
|
20240502,170700,3670637580,3400,3400,3400,3400,0
|
|
20240502,170600,3670637580,3400,3400,3400,3400,0
|
|
20240502,170500,3670637580,3400,3400,3400,3400,0
|
|
20240502,170400,3670637580,3400,3400,3400,3400,0
|
|
20240502,170300,3670637580,3400,3400,3400,3400,0
|
|
20240502,170200,3670637580,3400,3400,3400,3400,0
|
|
20240502,170100,3670637580,3400,3400,3400,3400,0
|
|
20240502,170000,3670637580,3400,3400,3400,3400,0
|
|
20240502,165900,3670637580,3400,3400,3400,3400,0
|
|
20240502,165800,3670637580,3400,3400,3400,3400,0
|
|
20240502,165700,3670637580,3400,3400,3400,3400,0
|
|
20240502,165600,3670637580,3400,3400,3400,3400,0
|
|
20240502,165500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,165400,3670637580,3400,3400,3400,3400,0
|
|
20240502,165300,3670637580,3400,3400,3400,3400,0
|
|
20240502,165200,3670637580,3400,3400,3400,3400,0
|
|
20240502,165100,3670637580,3400,3400,3400,3400,0
|
|
20240502,165000,3670637580,3400,3400,3400,3400,0
|
|
20240502,164900,3670637580,3400,3400,3400,3400,0
|
|
20240502,164800,3670637580,3400,3400,3400,3400,0
|
|
20240502,164700,3670637580,3400,3400,3400,3400,0
|
|
20240502,164600,3670637580,3400,3400,3400,3400,0
|
|
20240502,164500,3670637580,3400,3400,3400,3400,0
|
|
20240502,164400,3670637580,3400,3400,3400,3400,0
|
|
20240502,164300,3670637580,3400,3400,3400,3400,0
|
|
20240502,164200,3670637580,3400,3400,3400,3400,0
|
|
20240502,164100,3670637580,3400,3400,3400,3400,0
|
|
20240502,164000,3670637580,3400,3400,3400,3400,0
|
|
20240502,163900,3670637580,3400,3400,3400,3400,0
|
|
20240502,163800,3670637580,3400,3400,3400,3400,0
|
|
20240502,163700,3670637580,3400,3400,3400,3400,0
|
|
20240502,163600,3670637580,3400,3400,3400,3400,0
|
|
20240502,163500,3670637580,3400,3400,3400,3400,0
|
|
20240502,163400,3670637580,3400,3400,3400,3400,0
|
|
20240502,163300,3670637580,3400,3400,3400,3400,0
|
|
20240502,163200,3670637580,3400,3400,3400,3400,0
|
|
20240502,163100,3670637580,3400,3400,3400,3400,0
|
|
20240502,163000,3670637580,3400,3400,3400,3400,0
|
|
20240502,162900,3670637580,3400,3400,3400,3400,0
|
|
20240502,162800,3670637580,3400,3400,3400,3400,0
|
|
20240502,162700,3670637580,3400,3400,3400,3400,0
|
|
20240502,162600,3670637580,3400,3400,3400,3400,0
|
|
20240502,162500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,162400,3670637580,3400,3400,3400,3400,0
|
|
20240502,162300,3670637580,3400,3400,3400,3400,0
|
|
20240502,162200,3670637580,3400,3400,3400,3400,0
|
|
20240502,162100,3670637580,3400,3400,3400,3400,0
|
|
20240502,162000,3670637580,3400,3400,3400,3400,0
|
|
20240502,161900,3670637580,3400,3400,3400,3400,0
|
|
20240502,161800,3670637580,3400,3400,3400,3400,0
|
|
20240502,161700,3670637580,3400,3400,3400,3400,0
|
|
20240502,161600,3670637580,3400,3400,3400,3400,0
|
|
20240502,161500,3670637580,3400,3400,3400,3400,0
|
|
20240502,161400,3670637580,3400,3400,3400,3400,0
|
|
20240502,161300,3670637580,3400,3400,3400,3400,0
|
|
20240502,161200,3670637580,3400,3400,3400,3400,0
|
|
20240502,161100,3670637580,3400,3400,3400,3400,0
|
|
20240502,161000,3670637580,3400,3400,3400,3400,0
|
|
20240502,160900,3670637580,3400,3400,3400,3400,0
|
|
20240502,160800,3670637580,3400,3400,3400,3400,0
|
|
20240502,160700,3670637580,3400,3400,3400,3400,0
|
|
20240502,160600,3670637580,3400,3400,3400,3400,0
|
|
20240502,160500,3670637580,3400,3400,3400,3400,0
|
|
20240502,160400,3670637580,3400,3400,3400,3400,0
|
|
20240502,160300,3670637580,3400,3400,3400,3400,0
|
|
20240502,160200,3670637580,3400,3400,3400,3400,0
|
|
20240502,160100,3670637580,3400,3400,3400,3400,0
|
|
20240502,160000,3670637580,3400,3400,3400,3400,0
|
|
20240502,155900,3670637580,3400,3400,3400,3400,0
|
|
20240502,155800,3670637580,3400,3400,3400,3400,0
|
|
20240502,155700,3670637580,3400,3400,3400,3400,0
|
|
20240502,155600,3670637580,3400,3400,3400,3400,0
|
|
20240502,155500,3670637580,3400,3400,3400,3400,14865
|
|
20240502,155400,3670637580,3400,3400,3400,3400,0
|
|
20240502,155300,3670637580,3400,3400,3400,3400,0
|
|
20240502,155200,3670637580,3400,3400,3400,3400,0
|
|
20240502,155100,3670637580,3400,3400,3400,3400,0
|
|
20240502,155000,3670637580,3400,3400,3400,3400,0
|
|
20240502,154900,3670637580,3400,3400,3400,3400,0
|
|
20240502,154800,3670637580,3400,3400,3400,3400,0
|
|
20240502,154700,3670637580,3400,3400,3400,3400,0
|
|
20240502,154600,3670637580,3400,3400,3400,3400,0
|
|
20240502,154500,3670637580,3400,3400,3400,3400,0
|
|
20240502,154400,3670637580,3400,3400,3400,3400,0
|
|
20240502,154300,3670637580,3400,3400,3400,3400,0
|
|
20240502,154200,3670637580,3400,3400,3400,3400,0
|
|
20240502,154100,3670637580,3400,3400,3400,3400,0
|
|
20240502,154000,3670637580,3400,3400,3400,3400,0
|
|
20240502,153900,3670637580,3400,3400,3400,3400,0
|
|
20240502,153800,3670637580,3400,3400,3400,3400,0
|
|
20240502,153700,3670637580,3400,3400,3400,3400,0
|
|
20240502,153600,3670637580,3400,3400,3400,3400,0
|
|
20240502,153500,3670637580,3400,3400,3400,3400,0
|
|
20240502,153400,3670637580,3400,3400,3400,3400,0
|
|
20240502,153300,3670637580,3400,3400,3400,3400,0
|
|
20240502,153200,3670637580,3400,3400,3400,3400,0
|
|
20240502,153100,3670637580,3400,3400,3400,3400,0
|
|
20240502,153000,3670637580,3400,3400,3400,3400,14865
|
|
20240502,152900,3620096580,3400,3400,3400,3400,0
|
|
20240502,152800,3620096580,3400,3400,3400,3400,0
|
|
20240502,152700,3620096580,3400,3400,3400,3400,0
|
|
20240502,152600,3620096580,3400,3400,3400,3400,0
|
|
20240502,152500,3620096580,3400,3400,3400,3400,0
|
|
20240502,152400,3620096580,3400,3400,3400,3400,0
|
|
20240502,152300,3620096580,3400,3400,3400,3400,0
|
|
20240502,152200,3620096580,3400,3400,3400,3400,0
|
|
20240502,152100,3620096580,3400,3400,3400,3400,0
|
|
20240502,152000,3620096580,3400,3400,3400,3400,0
|
|
20240502,151900,3620096580,3400,3400,3405,3390,1192
|
|
20240502,151800,3616045975,3400,3400,3400,3390,2204
|
|
20240502,151700,3608557420,3405,3400,3405,3395,3950
|
|
20240502,151600,3595132115,3400,3400,3405,3400,897
|
|
20240502,151500,3592081220,3405,3400,3405,3400,565
|
|
20240502,151400,3590157445,3405,3405,3405,3405,20
|
|
20240502,151300,3590089345,3405,3405,3405,3400,584
|
|
20240502,151200,3588100925,3405,3400,3405,3400,1041
|
|
20240502,151100,3584561510,3400,3400,3405,3400,8359
|
|
20240502,151000,3556140900,3405,3400,3405,3400,485
|
|
20240502,150900,3554491540,3405,3410,3410,3405,696
|
|
20240502,150800,3552121650,3410,3410,3410,3405,1391
|
|
20240502,150700,3547378795,3410,3405,3410,3405,641
|
|
20240502,150600,3545196135,3410,3405,3410,3405,900
|
|
20240502,150500,3542131330,3405,3405,3405,3405,311
|
|
20240502,150400,3541072375,3410,3410,3410,3405,1395
|
|
20240502,150300,3536322375,3410,3415,3415,3405,953
|
|
20240502,150200,3533073435,3410,3415,3415,3405,4885
|
|
20240502,150100,3516416425,3410,3405,3410,3405,7472
|
|
20240502,150000,3490955080,3410,3410,3410,3405,64
|
|
20240502,145900,3490736945,3410,3410,3410,3405,888
|
|
20240502,145800,3487709610,3410,3405,3410,3405,1289
|
|
20240502,145700,3483314130,3410,3405,3410,3400,6707
|
|
20240502,145600,3460456275,3400,3395,3405,3395,4484
|
|
20240502,145500,3445216070,3395,3390,3395,3390,303
|
|
20240502,145400,3444188885,3395,3395,3395,3395,22
|
|
20240502,145300,3444114195,3395,3390,3395,3390,2767
|
|
20240502,145200,3434734060,3390,3380,3395,3380,14995
|
|
20240502,145100,3383885125,3390,3395,3395,3390,107
|
|
20240502,145000,3383522280,3395,3385,3395,3385,10472
|
|
20240502,144900,3348043010,3385,3380,3385,3380,125
|
|
20240502,144800,3347620485,3385,3385,3385,3380,5019
|
|
20240502,144700,3330656170,3385,3390,3390,3385,1512
|
|
20240502,144600,3325537800,3390,3390,3390,3390,0
|
|
20240502,144500,3325537800,3390,3390,3390,3390,29
|
|
20240502,144400,3325439490,3390,3390,3390,3390,1
|
|
20240502,144300,3325436100,3390,3390,3390,3390,117
|
|
20240502,144200,3325039470,3390,3390,3390,3390,513
|
|
20240502,144100,3323300400,3390,3390,3390,3390,3813
|
|
20240502,144000,3310374330,3390,3385,3390,3385,854
|
|
20240502,143900,3307483535,3385,3375,3385,3375,1517
|
|
20240502,143800,3302363390,3385,3385,3385,3385,0
|
|
20240502,143700,3302363390,3385,3385,3385,3385,3
|
|
20240502,143600,3302353235,3385,3385,3385,3385,0
|
|
20240502,143500,3302353235,3385,3375,3385,3375,305
|
|
20240502,143400,3301323810,3385,3385,3385,3385,0
|
|
20240502,143300,3301323810,3385,3385,3385,3385,1000
|
|
20240502,143200,3297938810,3385,3385,3385,3385,0
|
|
20240502,143100,3297938810,3385,3380,3385,3380,4
|
|
20240502,143000,3297925275,3385,3385,3385,3385,116
|
|
20240502,142900,3297532615,3385,3380,3385,3380,3722
|
|
20240502,142800,3284952250,3380,3380,3380,3380,1
|
|
20240502,142700,3284948870,3385,3385,3385,3385,0
|
|
20240502,142600,3284948870,3385,3385,3385,3385,10
|
|
20240502,142500,3284915020,3380,3380,3380,3380,1003
|
|
20240502,142400,3281524880,3380,3380,3380,3380,1894
|
|
20240502,142300,3275123160,3385,3385,3385,3385,58
|
|
20240502,142200,3274926830,3390,3390,3390,3390,33
|
|
20240502,142100,3274814960,3390,3390,3390,3390,1815
|
|
20240502,142000,3268662110,3390,3385,3390,3385,196
|
|
20240502,141900,3267998595,3385,3385,3385,3385,1464
|
|
20240502,141800,3263042955,3385,3390,3390,3385,401
|
|
20240502,141700,3261685565,3385,3385,3385,3385,57
|
|
20240502,141600,3261492620,3385,3390,3390,3385,151
|
|
20240502,141500,3260980780,3390,3390,3390,3390,444
|
|
20240502,141400,3259475620,3390,3390,3395,3390,226
|
|
20240502,141300,3258709475,3395,3390,3395,3390,429
|
|
20240502,141200,3257255145,3395,3390,3395,3390,86
|
|
20240502,141100,3256963595,3390,3390,3390,3390,50
|
|
20240502,141000,3256794095,3390,3385,3390,3385,4688
|
|
20240502,140900,3240919075,3385,3380,3385,3380,1196
|
|
20240502,140800,3236876585,3375,3380,3380,3375,6
|
|
20240502,140700,3236856320,3375,3375,3375,3375,21
|
|
20240502,140600,3236785445,3375,3375,3375,3375,10
|
|
20240502,140500,3236751695,3380,3380,3380,3380,0
|
|
20240502,140400,3236751695,3380,3380,3380,3380,0
|
|
20240502,140300,3236751695,3380,3380,3380,3380,0
|
|
20240502,140200,3236751695,3380,3380,3380,3380,90
|
|
20240502,140100,3236447495,3370,3380,3380,3370,913
|
|
20240502,140000,3233361765,3380,3375,3380,3375,200
|
|
20240502,135900,3232686385,3370,3370,3370,3370,70
|
|
20240502,135800,3232450485,3370,3375,3375,3370,1009
|
|
20240502,135700,3229045115,3375,3375,3375,3375,642
|
|
20240502,135600,3226878365,3380,3380,3380,3380,6
|
|
20240502,135500,3226858085,3380,3380,3380,3380,4
|
|
20240502,135400,3226844565,3380,3380,3380,3380,1
|
|
20240502,135300,3226841185,3380,3380,3380,3380,2
|
|
20240502,135200,3226834425,3375,3370,3375,3370,315
|
|
20240502,135100,3225771375,3375,3380,3380,3375,1001
|
|
20240502,135000,3222392995,3375,3375,3375,3375,218
|
|
20240502,134900,3221657245,3380,3380,3380,3380,0
|
|
20240502,134800,3221657245,3380,3380,3380,3380,101
|
|
20240502,134700,3221315865,3380,3375,3380,3375,2
|
|
20240502,134600,3221309110,3380,3375,3380,3375,287
|
|
20240502,134500,3220340480,3375,3375,3375,3375,100
|
|
20240502,134400,3220002980,3380,3380,3380,3380,1
|
|
20240502,134300,3219999600,3380,3375,3380,3375,2251
|
|
20240502,134200,3212398995,3375,3375,3375,3375,0
|
|
20240502,134100,3212398995,3375,3375,3375,3375,1978
|
|
20240502,134000,3205723245,3375,3380,3380,3375,3
|
|
20240502,133900,3205713110,3385,3385,3385,3375,507
|
|
20240502,133800,3203999440,3385,3385,3385,3385,1
|
|
20240502,133700,3203996055,3385,3380,3385,3380,936
|
|
20240502,133600,3200832365,3380,3385,3385,3380,101
|
|
20240502,133500,3200490485,3385,3375,3385,3375,3
|
|
20240502,133400,3200480340,3385,3380,3385,3375,6326
|
|
20240502,133300,3179111110,3385,3385,3385,3380,14985
|
|
20240502,133200,3128460800,3385,3385,3385,3385,150
|
|
20240502,133100,3127953050,3385,3385,3385,3385,1996
|
|
20240502,133000,3121196590,3385,3385,3385,3385,1361
|
|
20240502,132900,3116589605,3390,3390,3390,3390,1
|
|
20240502,132800,3116586215,3390,3390,3390,3390,0
|
|
20240502,132700,3116586215,3390,3390,3390,3390,1
|
|
20240502,132600,3116582825,3390,3385,3390,3385,731
|
|
20240502,132500,3114108380,3385,3390,3390,3385,414
|
|
20240502,132400,3112706275,3385,3385,3385,3385,422
|
|
20240502,132300,3111277805,3385,3385,3385,3385,60
|
|
20240502,132200,3111074705,3385,3385,3385,3385,346
|
|
20240502,132100,3109903495,3380,3385,3385,3380,2266
|
|
20240502,132000,3102234530,3385,3385,3385,3385,305
|
|
20240502,131900,3101202105,3390,3390,3390,3390,0
|
|
20240502,131800,3101202105,3390,3385,3395,3385,4760
|
|
20240502,131700,3085077555,3385,3385,3385,3385,2
|
|
20240502,131600,3085070785,3380,3380,3380,3380,120
|
|
20240502,131500,3084665185,3385,3385,3385,3380,522
|
|
20240502,131400,3082900815,3385,3380,3385,3380,104
|
|
20240502,131300,3082549275,3380,3380,3380,3380,1203
|
|
20240502,131200,3078483135,3380,3380,3380,3380,1
|
|
20240502,131100,3078479755,3390,3390,3390,3390,0
|
|
20240502,131000,3078479755,3390,3390,3390,3390,3
|
|
20240502,130900,3078469585,3380,3380,3380,3380,80
|
|
20240502,130800,3078199185,3390,3390,3390,3390,30
|
|
20240502,130700,3078097485,3390,3390,3390,3390,40
|
|
20240502,130600,3077961885,3390,3390,3390,3390,58
|
|
20240502,130500,3077765265,3390,3385,3390,3385,326
|
|
20240502,130400,3076660415,3390,3390,3390,3390,5
|
|
20240502,130300,3076643465,3390,3390,3390,3390,100
|
|
20240502,130200,3076304465,3390,3390,3390,3390,1
|
|
20240502,130100,3076301075,3390,3390,3390,3390,0
|
|
20240502,130000,3076301075,3390,3390,3390,3390,50
|
|
20240502,125900,3076131575,3390,3390,3390,3390,1
|
|
20240502,125800,3076128185,3380,3390,3390,3380,1130
|
|
20240502,125700,3072298775,3390,3380,3390,3380,1230
|
|
20240502,125600,3068132055,3380,3380,3380,3380,780
|
|
20240502,125500,3065495655,3390,3385,3390,3385,702
|
|
20240502,125400,3063115880,3380,3380,3390,3380,1196
|
|
20240502,125300,3059073220,3380,3385,3385,3380,5365
|
|
20240502,125200,3040938015,3385,3385,3385,3385,1570
|
|
20240502,125100,3035623565,3390,3390,3390,3390,66
|
|
20240502,125000,3035399825,3395,3395,3395,3395,6
|
|
20240502,124900,3035379455,3385,3390,3390,3385,352
|
|
20240502,124800,3034187870,3395,3390,3395,3390,1460
|
|
20240502,124700,3029236425,3390,3390,3390,3390,1009
|
|
20240502,124600,3025815915,3390,3390,3390,3390,0
|
|
20240502,124500,3025815915,3390,3390,3390,3390,76
|
|
20240502,124400,3025558275,3390,3390,3390,3390,200
|
|
20240502,124300,3024880275,3395,3390,3395,3390,466
|
|
20240502,124200,3023298225,3390,3395,3395,3390,1260
|
|
20240502,124100,3019026750,3390,3390,3390,3390,5
|
|
20240502,124000,3019009800,3390,3395,3395,3390,1960
|
|
20240502,123900,3012365350,3390,3390,3390,3390,47
|
|
20240502,123800,3012206020,3390,3390,3390,3390,3463
|
|
20240502,123700,3000466450,3390,3395,3395,3390,107
|
|
20240502,123600,3000103385,3395,3395,3395,3395,647
|
|
20240502,123500,2997906820,3395,3395,3395,3395,0
|
|
20240502,123400,2997906820,3395,3395,3395,3395,50
|
|
20240502,123300,2997737070,3395,3395,3395,3395,200
|
|
20240502,123200,2997058070,3400,3400,3400,3400,588
|
|
20240502,123100,2995058870,3395,3395,3395,3395,0
|
|
20240502,123000,2995058870,3395,3395,3395,3395,368
|
|
20240502,122900,2993809510,3395,3395,3395,3395,191
|
|
20240502,122800,2993161065,3395,3395,3395,3395,734
|
|
20240502,122700,2990669135,3395,3395,3395,3395,3
|
|
20240502,122600,2990658950,3400,3400,3400,3400,672
|
|
20240502,122500,2988374150,3400,3400,3400,3400,73
|
|
20240502,122400,2988125950,3400,3395,3400,3395,25
|
|
20240502,122300,2988041050,3395,3395,3395,3395,2400
|
|
20240502,122200,2979893050,3395,3400,3400,3395,51
|
|
20240502,122100,2979719800,3400,3400,3400,3400,1
|
|
20240502,122000,2979716400,3400,3400,3400,3400,11
|
|
20240502,121900,2979679000,3395,3400,3400,3395,94
|
|
20240502,121800,2979359520,3400,3395,3400,3395,6190
|
|
20240502,121700,2958313665,3390,3390,3390,3390,0
|
|
20240502,121600,2958313665,3390,3390,3390,3390,1
|
|
20240502,121500,2958310275,3390,3390,3390,3390,471
|
|
20240502,121400,2956713585,3390,3400,3400,3390,124
|
|
20240502,121300,2956292305,3395,3395,3395,3395,4166
|
|
20240502,121200,2942148735,3395,3395,3395,3395,1787
|
|
20240502,121100,2936081870,3395,3395,3395,3395,6245
|
|
20240502,121000,2914880095,3395,3395,3395,3395,1255
|
|
20240502,120900,2910619370,3395,3395,3395,3395,201
|
|
20240502,120800,2909936975,3395,3395,3395,3395,0
|
|
20240502,120700,2909936975,3395,3395,3395,3395,0
|
|
20240502,120600,2909936975,3395,3400,3400,3395,18
|
|
20240502,120500,2909875810,3400,3400,3400,3400,273
|
|
20240502,120400,2908947610,3395,3395,3395,3395,50
|
|
20240502,120300,2908777860,3400,3400,3400,3400,9
|
|
20240502,120200,2908747260,3400,3400,3400,3400,80
|
|
20240502,120100,2908475260,3395,3395,3395,3395,411
|
|
20240502,120000,2907079915,3395,3395,3395,3395,0
|
|
20240502,115900,2907079915,3395,3395,3395,3395,49
|
|
20240502,115800,2906913560,3395,3395,3395,3395,50
|
|
20240502,115700,2906743810,3395,3395,3395,3395,626
|
|
20240502,115600,2904618540,3395,3395,3395,3395,18
|
|
20240502,115500,2904557430,3395,3395,3395,3395,193
|
|
20240502,115400,2903902195,3395,3395,3395,3390,3188
|
|
20240502,115300,2893080585,3395,3395,3395,3395,10
|
|
20240502,115200,2893046635,3390,3390,3390,3390,666
|
|
20240502,115100,2890788895,3395,3390,3395,3390,432
|
|
20240502,115000,2889324340,3395,3395,3395,3395,28
|
|
20240502,114900,2889229280,3390,3390,3390,3390,168
|
|
20240502,114800,2888659760,3395,3395,3395,3395,1
|
|
20240502,114700,2888656365,3395,3395,3395,3395,0
|
|
20240502,114600,2888656365,3395,3395,3395,3395,1
|
|
20240502,114500,2888652970,3395,3395,3395,3395,1000
|
|
20240502,114400,2885257970,3395,3395,3395,3395,560
|
|
20240502,114300,2883356770,3395,3395,3395,3395,198
|
|
20240502,114200,2882684560,3400,3400,3400,3400,30
|
|
20240502,114100,2882582560,3400,3400,3400,3400,30
|
|
20240502,114000,2882480560,3395,3395,3395,3395,94
|
|
20240502,113900,2882161430,3395,3395,3395,3395,1
|
|
20240502,113800,2882158035,3400,3400,3400,3400,1
|
|
20240502,113700,2882154635,3395,3400,3400,3395,330
|
|
20240502,113600,2881033535,3395,3395,3395,3395,901
|
|
20240502,113500,2877974640,3400,3400,3400,3400,31
|
|
20240502,113400,2877869240,3400,3400,3405,3400,768
|
|
20240502,113300,2875258010,3405,3405,3405,3400,854
|
|
20240502,113200,2872354385,3405,3405,3405,3400,354
|
|
20240502,113100,2871150490,3405,3405,3405,3405,260
|
|
20240502,113000,2870265190,3405,3405,3405,3405,748
|
|
20240502,112900,2867718250,3405,3400,3405,3400,92
|
|
20240502,112800,2867405425,3400,3400,3400,3400,3
|
|
20240502,112700,2867395225,3400,3400,3400,3400,0
|
|
20240502,112600,2867395225,3400,3400,3400,3395,5758
|
|
20240502,112500,2847821410,3400,3400,3400,3395,354
|
|
20240502,112400,2846618050,3395,3395,3400,3395,288
|
|
20240502,112300,2845639360,3400,3400,3400,3400,0
|
|
20240502,112200,2845639360,3400,3395,3400,3395,2
|
|
20240502,112100,2845632565,3390,3395,3400,3390,232
|
|
20240502,112000,2844846060,3395,3395,3400,3395,106
|
|
20240502,111900,2844486175,3400,3400,3400,3400,262
|
|
20240502,111800,2843595375,3400,3400,3400,3400,51
|
|
20240502,111700,2843421975,3400,3400,3400,3400,138
|
|
20240502,111600,2842952775,3400,3400,3400,3395,5719
|
|
20240502,111500,2823510920,3395,3395,3400,3395,158
|
|
20240502,111400,2822974490,3395,3390,3395,3390,273
|
|
20240502,111300,2822048510,3390,3395,3395,3390,2266
|
|
20240502,111200,2814365440,3395,3395,3395,3395,112
|
|
20240502,111100,2813985200,3395,3395,3395,3395,229
|
|
20240502,111000,2813207745,3395,3395,3395,3395,1706
|
|
20240502,110900,2807415875,3395,3390,3395,3390,50
|
|
20240502,110800,2807246370,3390,3390,3395,3390,2705
|
|
20240502,110700,2798074920,3390,3390,3390,3390,3025
|
|
20240502,110600,2787820170,3395,3395,3395,3395,699
|
|
20240502,110500,2785447065,3395,3395,3395,3395,319
|
|
20240502,110400,2784364060,3395,3400,3400,3395,63
|
|
20240502,110300,2784149885,3395,3395,3395,3390,2456
|
|
20240502,110200,2775813735,3390,3390,3390,3390,80
|
|
20240502,110100,2775542535,3385,3390,3390,3385,1529
|
|
20240502,110000,2770366725,3390,3390,3390,3390,2695
|
|
20240502,105900,2761230675,3395,3395,3395,3395,5
|
|
20240502,105800,2761213700,3400,3400,3400,3400,0
|
|
20240502,105700,2761213700,3400,3400,3400,3400,0
|
|
20240502,105600,2761213700,3400,3405,3405,3385,1207
|
|
20240502,105500,2757124885,3385,3400,3400,3385,14166
|
|
20240502,105400,2709146200,3400,3395,3400,3395,259
|
|
20240502,105300,2708265720,3405,3400,3405,3390,11065
|
|
20240502,105200,2670718635,3405,3405,3405,3405,58
|
|
20240502,105100,2670521145,3405,3405,3410,3405,449
|
|
20240502,105000,2668992225,3410,3410,3410,3405,58
|
|
20240502,104900,2668794700,3410,3410,3410,3410,0
|
|
20240502,104800,2668794700,3410,3410,3410,3410,7
|
|
20240502,104700,2668770830,3410,3400,3410,3400,1107
|
|
20240502,104600,2665006960,3410,3405,3410,3400,1529
|
|
20240502,104500,2659805235,3410,3410,3410,3405,172
|
|
20240502,104400,2659219485,3405,3405,3405,3405,200
|
|
20240502,104300,2658538485,3405,3405,3405,3405,384
|
|
20240502,104200,2657230965,3405,3405,3410,3405,498
|
|
20240502,104100,2655535230,3410,3415,3415,3405,1523
|
|
20240502,104000,2650344760,3415,3410,3415,3410,6
|
|
20240502,103900,2650324295,3415,3410,3415,3410,1788
|
|
20240502,103800,2644227140,3415,3410,3415,3410,558
|
|
20240502,103700,2642324355,3410,3410,3410,3410,3
|
|
20240502,103600,2642314125,3415,3415,3415,3400,1157
|
|
20240502,103500,2638370485,3400,3395,3415,3395,32213
|
|
20240502,103400,2528518200,3410,3410,3410,3410,0
|
|
20240502,103300,2528518200,3410,3410,3410,3400,8743
|
|
20240502,103200,2498780345,3415,3415,3415,3410,1146
|
|
20240502,103100,2494869380,3420,3415,3420,3410,10876
|
|
20240502,103000,2457728395,3415,3415,3420,3415,1876
|
|
20240502,102900,2451321455,3415,3425,3425,3415,5282
|
|
20240502,102800,2433242265,3430,3425,3430,3420,4034
|
|
20240502,102700,2419425815,3420,3410,3425,3405,14427
|
|
20240502,102600,2370092330,3415,3410,3415,3405,13840
|
|
20240502,102500,2322898020,3410,3410,3415,3410,51
|
|
20240502,102400,2322724010,3420,3420,3420,3415,5502
|
|
20240502,102300,2303916020,3425,3420,3425,3420,1155
|
|
20240502,102200,2299964155,3420,3415,3420,3415,5504
|
|
20240502,102100,2281141585,3420,3405,3420,3405,15201
|
|
20240502,102000,2229275175,3400,3400,3400,3400,350
|
|
20240502,101900,2228085175,3405,3400,3405,3390,10605
|
|
20240502,101800,2192033495,3400,3400,3400,3395,1448
|
|
20240502,101700,2187115295,3400,3400,3400,3395,1115
|
|
20240502,101600,2183324370,3400,3395,3400,3390,6611
|
|
20240502,101500,2160855940,3395,3390,3400,3385,7777
|
|
20240502,101400,2134467110,3395,3395,3400,3390,7274
|
|
20240502,101300,2109804900,3395,3400,3405,3395,8315
|
|
20240502,101200,2081537060,3405,3410,3410,3405,26
|
|
20240502,101100,2081448470,3410,3395,3410,3395,3771
|
|
20240502,101000,2068617965,3395,3395,3405,3395,2000
|
|
20240502,100900,2061819120,3400,3400,3405,3400,5233
|
|
20240502,100800,2044025895,3400,3415,3415,3400,12696
|
|
20240502,100700,2000824110,3405,3415,3415,3405,1993
|
|
20240502,100600,1994029910,3410,3425,3425,3405,4724
|
|
20240502,100500,1977918805,3425,3420,3430,3410,12571
|
|
20240502,100400,1934965325,3425,3420,3430,3420,12220
|
|
20240502,100300,1893164440,3420,3420,3425,3410,11440
|
|
20240502,100200,1854083545,3420,3415,3430,3415,8889
|
|
20240502,100100,1823685450,3415,3425,3425,3410,12506
|
|
20240502,100000,1780953270,3425,3420,3450,3415,110700
|
|
20240502,095900,1400230195,3425,3385,3450,3385,141071
|
|
20240502,095800,919255100,3370,3380,3380,3370,1516
|
|
20240502,095700,914131110,3380,3380,3390,3380,7793
|
|
20240502,095600,887752105,3385,3370,3385,3370,15467
|
|
20240502,095500,835537830,3375,3365,3375,3365,3217
|
|
20240502,095400,824694535,3370,3365,3375,3365,845
|
|
20240502,095300,821845285,3370,3370,3370,3370,4640
|
|
20240502,095200,806208485,3370,3370,3370,3370,703
|
|
20240502,095100,803839375,3370,3370,3370,3365,5411
|
|
20240502,095000,785609460,3370,3370,3375,3370,27
|
|
20240502,094900,785518465,3370,3375,3380,3370,12009
|
|
20240502,094800,744981395,3375,3370,3375,3365,14739
|
|
20240502,094700,695263010,3370,3375,3375,3370,1771
|
|
20240502,094600,689288385,3375,3375,3375,3370,8651
|
|
20240502,094500,660106470,3370,3365,3370,3365,3386
|
|
20240502,094400,648701575,3365,3370,3370,3365,4011
|
|
20240502,094300,635194560,3370,3365,3375,3365,312
|
|
20240502,094200,634143615,3375,3365,3375,3360,10822
|
|
20240502,094100,597648060,3365,3360,3365,3360,1030
|
|
20240502,094000,594183360,3365,3370,3370,3360,3189
|
|
20240502,093900,583453415,3365,3370,3370,3365,1004
|
|
20240502,093800,580069950,3365,3370,3370,3365,547
|
|
20240502,093700,578227660,3370,3370,3375,3370,7688
|
|
20240502,093600,552316175,3370,3365,3370,3360,3113
|
|
20240502,093500,541840375,3365,3370,3370,3365,6387
|
|
20240502,093400,520316225,3370,3370,3380,3370,6897
|
|
20240502,093300,497043010,3370,3375,3375,3370,3432
|
|
20240502,093200,485460145,3375,3365,3375,3365,6442
|
|
20240502,093100,463756300,3370,3365,3380,3365,23516
|
|
20240502,093000,384345045,3355,3350,3370,3350,18672
|
|
20240502,092900,321631330,3350,3350,3350,3345,569
|
|
20240502,092800,319725975,3350,3350,3350,3345,1116
|
|
20240502,092700,315989545,3350,3345,3350,3335,10410
|
|
20240502,092600,281146085,3340,3335,3340,3335,616
|
|
20240502,092500,279089145,3335,3340,3340,3335,129
|
|
20240502,092400,278658780,3335,3345,3345,3335,3009
|
|
20240502,092300,268612835,3345,3335,3345,3335,2
|
|
20240502,092200,268606155,3335,3345,3345,3335,36
|
|
20240502,092100,268485785,3345,3335,3345,3335,2261
|
|
20240502,092000,260934465,3340,3340,3340,3340,100
|
|
20240502,091900,260600465,3340,3335,3340,3335,3893
|
|
20240502,091800,247617305,3335,3340,3340,3335,737
|
|
20240502,091700,245159360,3340,3340,3340,3340,150
|
|
20240502,091600,244658360,3340,3335,3340,3335,129
|
|
20240502,091500,244227650,3340,3340,3340,3335,174
|
|
20240502,091400,243647240,3335,3330,3340,3330,524
|
|
20240502,091300,241900080,3340,3340,3340,3330,4783
|
|
20240502,091200,225952830,3345,3345,3345,3345,47
|
|
20240502,091100,225795615,3345,3340,3345,3335,3933
|
|
20240502,091000,212664050,3330,3340,3340,3330,6089
|
|
20240502,090900,192348570,3335,3340,3340,3335,994
|
|
20240502,090800,189028660,3340,3350,3350,3340,518
|
|
20240502,090700,187297460,3350,3350,3350,3350,500
|
|
20240502,090600,185622460,3350,3350,3350,3335,25
|
|
20240502,090500,185538785,3350,3335,3350,3335,10723
|
|
20240502,090400,149743380,3340,3350,3350,3340,7023
|
|
20240502,090300,126261160,3350,3335,3355,3335,703
|
|
20240502,090200,123906795,3360,3350,3360,3335,4255
|
|
20240502,090100,109657820,3345,3335,3350,3335,9995
|
|
20240502,090000,76247795,3340,3335,3340,3320,22629
|