598 lines
29 KiB
CSV
598 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,185400,2500476865,3425,3425,3425,3425,0
|
|
20240503,185300,2500476865,3425,3425,3425,3425,0
|
|
20240503,185200,2500476865,3425,3425,3425,3425,0
|
|
20240503,185100,2500476865,3425,3425,3425,3425,0
|
|
20240503,185000,2500476865,3425,3425,3425,3425,0
|
|
20240503,184900,2500476865,3425,3425,3425,3425,0
|
|
20240503,184800,2500476865,3425,3425,3425,3425,0
|
|
20240503,184700,2500476865,3425,3425,3425,3425,0
|
|
20240503,184600,2500476865,3425,3425,3425,3425,0
|
|
20240503,184500,2500476865,3425,3425,3425,3425,0
|
|
20240503,184400,2500476865,3425,3425,3425,3425,0
|
|
20240503,184300,2500476865,3425,3425,3425,3425,0
|
|
20240503,184200,2500476865,3425,3425,3425,3425,0
|
|
20240503,184100,2500476865,3425,3425,3425,3425,0
|
|
20240503,184000,2500476865,3425,3425,3425,3425,0
|
|
20240503,183900,2500476865,3425,3425,3425,3425,0
|
|
20240503,183800,2500476865,3425,3425,3425,3425,0
|
|
20240503,183700,2500476865,3425,3425,3425,3425,0
|
|
20240503,183600,2500476865,3425,3425,3425,3425,0
|
|
20240503,183500,2500476865,3425,3425,3425,3425,0
|
|
20240503,183400,2500476865,3425,3425,3425,3425,0
|
|
20240503,183300,2500476865,3425,3425,3425,3425,0
|
|
20240503,183200,2500476865,3425,3425,3425,3425,0
|
|
20240503,183100,2500476865,3425,3425,3425,3425,0
|
|
20240503,183000,2500476865,3425,3425,3425,3425,0
|
|
20240503,182900,2500476865,3425,3425,3425,3425,0
|
|
20240503,182800,2500476865,3425,3425,3425,3425,0
|
|
20240503,182700,2500476865,3425,3425,3425,3425,0
|
|
20240503,182600,2500476865,3425,3425,3425,3425,0
|
|
20240503,182500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,182400,2500476865,3425,3425,3425,3425,0
|
|
20240503,182300,2500476865,3425,3425,3425,3425,0
|
|
20240503,182200,2500476865,3425,3425,3425,3425,0
|
|
20240503,182100,2500476865,3425,3425,3425,3425,0
|
|
20240503,182000,2500476865,3425,3425,3425,3425,0
|
|
20240503,181900,2500476865,3425,3425,3425,3425,0
|
|
20240503,181800,2500476865,3425,3425,3425,3425,0
|
|
20240503,181700,2500476865,3425,3425,3425,3425,0
|
|
20240503,181600,2500476865,3425,3425,3425,3425,0
|
|
20240503,181500,2500476865,3425,3425,3425,3425,0
|
|
20240503,181400,2500476865,3425,3425,3425,3425,0
|
|
20240503,181300,2500476865,3425,3425,3425,3425,0
|
|
20240503,181200,2500476865,3425,3425,3425,3425,0
|
|
20240503,181100,2500476865,3425,3425,3425,3425,0
|
|
20240503,181000,2500476865,3425,3425,3425,3425,0
|
|
20240503,180900,2500476865,3425,3425,3425,3425,0
|
|
20240503,180800,2500476865,3425,3425,3425,3425,0
|
|
20240503,180700,2500476865,3425,3425,3425,3425,0
|
|
20240503,180600,2500476865,3425,3425,3425,3425,0
|
|
20240503,180500,2500476865,3425,3425,3425,3425,0
|
|
20240503,180400,2500476865,3425,3425,3425,3425,0
|
|
20240503,180300,2500476865,3425,3425,3425,3425,0
|
|
20240503,180200,2500476865,3425,3425,3425,3425,0
|
|
20240503,180100,2500476865,3425,3425,3425,3425,0
|
|
20240503,180000,2500476865,3425,3425,3425,3425,0
|
|
20240503,175900,2500476865,3425,3425,3425,3425,0
|
|
20240503,175800,2500476865,3425,3425,3425,3425,0
|
|
20240503,175700,2500476865,3425,3425,3425,3425,0
|
|
20240503,175600,2500476865,3425,3425,3425,3425,0
|
|
20240503,175500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,175400,2500476865,3425,3425,3425,3425,0
|
|
20240503,175300,2500476865,3425,3425,3425,3425,0
|
|
20240503,175200,2500476865,3425,3425,3425,3425,0
|
|
20240503,175100,2500476865,3425,3425,3425,3425,0
|
|
20240503,175000,2500476865,3425,3425,3425,3425,0
|
|
20240503,174900,2500476865,3425,3425,3425,3425,0
|
|
20240503,174800,2500476865,3425,3425,3425,3425,0
|
|
20240503,174700,2500476865,3425,3425,3425,3425,0
|
|
20240503,174600,2500476865,3425,3425,3425,3425,0
|
|
20240503,174500,2500476865,3425,3425,3425,3425,0
|
|
20240503,174400,2500476865,3425,3425,3425,3425,0
|
|
20240503,174300,2500476865,3425,3425,3425,3425,0
|
|
20240503,174200,2500476865,3425,3425,3425,3425,0
|
|
20240503,174100,2500476865,3425,3425,3425,3425,0
|
|
20240503,174000,2500476865,3425,3425,3425,3425,0
|
|
20240503,173900,2500476865,3425,3425,3425,3425,0
|
|
20240503,173800,2500476865,3425,3425,3425,3425,0
|
|
20240503,173700,2500476865,3425,3425,3425,3425,0
|
|
20240503,173600,2500476865,3425,3425,3425,3425,0
|
|
20240503,173500,2500476865,3425,3425,3425,3425,0
|
|
20240503,173400,2500476865,3425,3425,3425,3425,0
|
|
20240503,173300,2500476865,3425,3425,3425,3425,0
|
|
20240503,173200,2500476865,3425,3425,3425,3425,0
|
|
20240503,173100,2500476865,3425,3425,3425,3425,0
|
|
20240503,173000,2500476865,3425,3425,3425,3425,0
|
|
20240503,172900,2500476865,3425,3425,3425,3425,0
|
|
20240503,172800,2500476865,3425,3425,3425,3425,0
|
|
20240503,172700,2500476865,3425,3425,3425,3425,0
|
|
20240503,172600,2500476865,3425,3425,3425,3425,0
|
|
20240503,172500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,172400,2500476865,3425,3425,3425,3425,0
|
|
20240503,172300,2500476865,3425,3425,3425,3425,0
|
|
20240503,172200,2500476865,3425,3425,3425,3425,0
|
|
20240503,172100,2500476865,3425,3425,3425,3425,0
|
|
20240503,172000,2500476865,3425,3425,3425,3425,0
|
|
20240503,171900,2500476865,3425,3425,3425,3425,0
|
|
20240503,171800,2500476865,3425,3425,3425,3425,0
|
|
20240503,171700,2500476865,3425,3425,3425,3425,0
|
|
20240503,171600,2500476865,3425,3425,3425,3425,0
|
|
20240503,171500,2500476865,3425,3425,3425,3425,0
|
|
20240503,171400,2500476865,3425,3425,3425,3425,0
|
|
20240503,171300,2500476865,3425,3425,3425,3425,0
|
|
20240503,171200,2500476865,3425,3425,3425,3425,0
|
|
20240503,171100,2500476865,3425,3425,3425,3425,0
|
|
20240503,171000,2500476865,3425,3425,3425,3425,0
|
|
20240503,170900,2500476865,3425,3425,3425,3425,0
|
|
20240503,170800,2500476865,3425,3425,3425,3425,0
|
|
20240503,170700,2500476865,3425,3425,3425,3425,0
|
|
20240503,170600,2500476865,3425,3425,3425,3425,0
|
|
20240503,170500,2500476865,3425,3425,3425,3425,0
|
|
20240503,170400,2500476865,3425,3425,3425,3425,0
|
|
20240503,170300,2500476865,3425,3425,3425,3425,0
|
|
20240503,170200,2500476865,3425,3425,3425,3425,0
|
|
20240503,170100,2500476865,3425,3425,3425,3425,0
|
|
20240503,170000,2500476865,3425,3425,3425,3425,0
|
|
20240503,165900,2500476865,3425,3425,3425,3425,0
|
|
20240503,165800,2500476865,3425,3425,3425,3425,0
|
|
20240503,165700,2500476865,3425,3425,3425,3425,0
|
|
20240503,165600,2500476865,3425,3425,3425,3425,0
|
|
20240503,165500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,165400,2500476865,3425,3425,3425,3425,0
|
|
20240503,165300,2500476865,3425,3425,3425,3425,0
|
|
20240503,165200,2500476865,3425,3425,3425,3425,0
|
|
20240503,165100,2500476865,3425,3425,3425,3425,0
|
|
20240503,165000,2500476865,3425,3425,3425,3425,0
|
|
20240503,164900,2500476865,3425,3425,3425,3425,0
|
|
20240503,164800,2500476865,3425,3425,3425,3425,0
|
|
20240503,164700,2500476865,3425,3425,3425,3425,0
|
|
20240503,164600,2500476865,3425,3425,3425,3425,0
|
|
20240503,164500,2500476865,3425,3425,3425,3425,0
|
|
20240503,164400,2500476865,3425,3425,3425,3425,0
|
|
20240503,164300,2500476865,3425,3425,3425,3425,0
|
|
20240503,164200,2500476865,3425,3425,3425,3425,0
|
|
20240503,164100,2500476865,3425,3425,3425,3425,0
|
|
20240503,164000,2500476865,3425,3425,3425,3425,0
|
|
20240503,163900,2500476865,3425,3425,3425,3425,0
|
|
20240503,163800,2500476865,3425,3425,3425,3425,0
|
|
20240503,163700,2500476865,3425,3425,3425,3425,0
|
|
20240503,163600,2500476865,3425,3425,3425,3425,0
|
|
20240503,163500,2500476865,3425,3425,3425,3425,0
|
|
20240503,163400,2500476865,3425,3425,3425,3425,0
|
|
20240503,163300,2500476865,3425,3425,3425,3425,0
|
|
20240503,163200,2500476865,3425,3425,3425,3425,0
|
|
20240503,163100,2500476865,3425,3425,3425,3425,0
|
|
20240503,163000,2500476865,3425,3425,3425,3425,0
|
|
20240503,162900,2500476865,3425,3425,3425,3425,0
|
|
20240503,162800,2500476865,3425,3425,3425,3425,0
|
|
20240503,162700,2500476865,3425,3425,3425,3425,0
|
|
20240503,162600,2500476865,3425,3425,3425,3425,0
|
|
20240503,162500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,162400,2500476865,3425,3425,3425,3425,0
|
|
20240503,162300,2500476865,3425,3425,3425,3425,0
|
|
20240503,162200,2500476865,3425,3425,3425,3425,0
|
|
20240503,162100,2500476865,3425,3425,3425,3425,0
|
|
20240503,162000,2500476865,3425,3425,3425,3425,0
|
|
20240503,161900,2500476865,3425,3425,3425,3425,0
|
|
20240503,161800,2500476865,3425,3425,3425,3425,0
|
|
20240503,161700,2500476865,3425,3425,3425,3425,0
|
|
20240503,161600,2500476865,3425,3425,3425,3425,0
|
|
20240503,161500,2500476865,3425,3425,3425,3425,0
|
|
20240503,161400,2500476865,3425,3425,3425,3425,0
|
|
20240503,161300,2500476865,3425,3425,3425,3425,0
|
|
20240503,161200,2500476865,3425,3425,3425,3425,0
|
|
20240503,161100,2500476865,3425,3425,3425,3425,0
|
|
20240503,161000,2500476865,3425,3425,3425,3425,0
|
|
20240503,160900,2500476865,3425,3425,3425,3425,0
|
|
20240503,160800,2500476865,3425,3425,3425,3425,0
|
|
20240503,160700,2500476865,3425,3425,3425,3425,0
|
|
20240503,160600,2500476865,3425,3425,3425,3425,0
|
|
20240503,160500,2500476865,3425,3425,3425,3425,0
|
|
20240503,160400,2500476865,3425,3425,3425,3425,0
|
|
20240503,160300,2500476865,3425,3425,3425,3425,0
|
|
20240503,160200,2500476865,3425,3425,3425,3425,0
|
|
20240503,160100,2500476865,3425,3425,3425,3425,0
|
|
20240503,160000,2500476865,3425,3425,3425,3425,0
|
|
20240503,155900,2500476865,3425,3425,3425,3425,0
|
|
20240503,155800,2500476865,3425,3425,3425,3425,0
|
|
20240503,155700,2500476865,3425,3425,3425,3425,0
|
|
20240503,155600,2500476865,3425,3425,3425,3425,0
|
|
20240503,155500,2500476865,3425,3425,3425,3425,10049
|
|
20240503,155400,2500476865,3425,3425,3425,3425,0
|
|
20240503,155300,2500476865,3425,3425,3425,3425,0
|
|
20240503,155200,2500476865,3425,3425,3425,3425,0
|
|
20240503,155100,2500476865,3425,3425,3425,3425,0
|
|
20240503,155000,2500476865,3425,3425,3425,3425,0
|
|
20240503,154900,2500476865,3425,3425,3425,3425,0
|
|
20240503,154800,2500476865,3425,3425,3425,3425,0
|
|
20240503,154700,2500476865,3425,3425,3425,3425,0
|
|
20240503,154600,2500476865,3425,3425,3425,3425,0
|
|
20240503,154500,2500476865,3425,3425,3425,3425,0
|
|
20240503,154400,2500476865,3425,3425,3425,3425,0
|
|
20240503,154300,2500476865,3425,3425,3425,3425,0
|
|
20240503,154200,2500476865,3425,3425,3425,3425,0
|
|
20240503,154100,2500476865,3425,3425,3425,3425,0
|
|
20240503,154000,2500476865,3425,3425,3425,3425,0
|
|
20240503,153900,2500476865,3425,3425,3425,3425,0
|
|
20240503,153800,2500476865,3425,3425,3425,3425,0
|
|
20240503,153700,2500476865,3425,3425,3425,3425,0
|
|
20240503,153600,2500476865,3425,3425,3425,3425,0
|
|
20240503,153500,2500476865,3425,3425,3425,3425,0
|
|
20240503,153400,2500476865,3425,3425,3425,3425,0
|
|
20240503,153300,2500476865,3425,3425,3425,3425,0
|
|
20240503,153200,2500476865,3425,3425,3425,3425,0
|
|
20240503,153100,2500476865,3425,3425,3425,3425,0
|
|
20240503,153000,2500476865,3425,3425,3425,3425,10049
|
|
20240503,152900,2466059040,3435,3435,3435,3435,0
|
|
20240503,152800,2466059040,3435,3435,3435,3435,0
|
|
20240503,152700,2466059040,3435,3435,3435,3435,0
|
|
20240503,152600,2466059040,3435,3435,3435,3435,0
|
|
20240503,152500,2466059040,3435,3435,3435,3435,0
|
|
20240503,152400,2466059040,3435,3435,3435,3435,0
|
|
20240503,152300,2466059040,3435,3435,3435,3435,0
|
|
20240503,152200,2466059040,3435,3435,3435,3435,0
|
|
20240503,152100,2466059040,3435,3435,3435,3435,0
|
|
20240503,152000,2466059040,3435,3435,3435,3435,0
|
|
20240503,151900,2466059040,3435,3430,3435,3430,1329
|
|
20240503,151800,2461499120,3435,3430,3435,3430,1925
|
|
20240503,151700,2454887075,3430,3430,3435,3430,1729
|
|
20240503,151600,2448953355,3435,3425,3435,3425,439
|
|
20240503,151500,2447447380,3430,3435,3435,3430,1111
|
|
20240503,151400,2443636115,3435,3435,3435,3435,1002
|
|
20240503,151300,2440194245,3430,3435,3435,3430,248
|
|
20240503,151200,2439343595,3435,3435,3435,3435,350
|
|
20240503,151100,2438141345,3430,3430,3435,3430,460
|
|
20240503,151000,2436561755,3435,3435,3435,3435,328
|
|
20240503,150900,2435435075,3435,3430,3435,3430,104
|
|
20240503,150800,2435078340,3430,3430,3435,3430,320
|
|
20240503,150700,2433980735,3430,3435,3435,3430,2075
|
|
20240503,150600,2426853260,3435,3430,3435,3430,1544
|
|
20240503,150500,2421557310,3430,3430,3435,3430,222
|
|
20240503,150400,2420795800,3435,3430,3435,3430,31
|
|
20240503,150300,2420689465,3430,3430,3430,3430,2051
|
|
20240503,150200,2413654535,3435,3430,3435,3430,1063
|
|
20240503,150100,2410008345,3430,3430,3435,3430,1514
|
|
20240503,150000,2404813870,3430,3435,3435,3430,53
|
|
20240503,145900,2404632065,3430,3430,3430,3430,69
|
|
20240503,145800,2404395395,3435,3435,3435,3435,100
|
|
20240503,145700,2404051895,3435,3435,3435,3435,2
|
|
20240503,145600,2404045025,3430,3430,3430,3430,23
|
|
20240503,145500,2403966135,3435,3430,3435,3430,670
|
|
20240503,145400,2401667885,3430,3430,3430,3430,0
|
|
20240503,145300,2401667885,3430,3425,3430,3425,1605
|
|
20240503,145200,2396170155,3425,3425,3425,3425,128
|
|
20240503,145100,2395731755,3425,3430,3430,3425,568
|
|
20240503,145000,2393785455,3435,3435,3435,3435,365
|
|
20240503,144900,2392531680,3435,3425,3435,3420,5107
|
|
20240503,144800,2375064125,3420,3420,3420,3420,0
|
|
20240503,144700,2375064125,3420,3420,3420,3420,0
|
|
20240503,144600,2375064125,3420,3420,3420,3420,1353
|
|
20240503,144500,2370436865,3420,3420,3420,3420,2710
|
|
20240503,144400,2361168665,3420,3435,3440,3420,7789
|
|
20240503,144300,2334495420,3440,3440,3440,3440,0
|
|
20240503,144200,2334495420,3440,3440,3440,3440,1357
|
|
20240503,144100,2329827340,3435,3430,3435,3425,1509
|
|
20240503,144000,2324653930,3430,3435,3440,3430,3032
|
|
20240503,143900,2314239150,3435,3435,3435,3435,0
|
|
20240503,143800,2314239150,3435,3435,3435,3435,0
|
|
20240503,143700,2314239150,3435,3435,3435,3435,0
|
|
20240503,143600,2314239150,3435,3430,3435,3425,1741
|
|
20240503,143500,2308268925,3425,3430,3430,3425,51
|
|
20240503,143400,2308094000,3425,3430,3430,3425,3322
|
|
20240503,143300,2296709540,3430,3430,3430,3430,330
|
|
20240503,143200,2295577640,3425,3430,3430,3425,319
|
|
20240503,143100,2294484920,3425,3430,3430,3425,236
|
|
20240503,143000,2293675905,3430,3430,3430,3430,0
|
|
20240503,142900,2293675905,3430,3430,3430,3430,17
|
|
20240503,142800,2293617595,3435,3440,3440,3435,77
|
|
20240503,142700,2293353070,3440,3430,3440,3430,150
|
|
20240503,142600,2292838170,3430,3440,3440,3430,12
|
|
20240503,142500,2292796990,3425,3435,3435,3425,8281
|
|
20240503,142400,2264408310,3435,3435,3435,3435,0
|
|
20240503,142300,2264408310,3435,3435,3435,3435,701
|
|
20240503,142200,2262000375,3440,3440,3440,3440,227
|
|
20240503,142100,2261219495,3440,3440,3440,3440,2
|
|
20240503,142000,2261212615,3435,3435,3435,3435,1978
|
|
20240503,141900,2254418185,3435,3430,3435,3430,101
|
|
20240503,141800,2254071255,3430,3435,3440,3430,2461
|
|
20240503,141700,2245617215,3430,3435,3435,3430,649
|
|
20240503,141600,2243389550,3440,3440,3440,3440,698
|
|
20240503,141500,2240988430,3440,3425,3440,3425,13844
|
|
20240503,141400,2193510900,3425,3425,3425,3425,409
|
|
20240503,141300,2192110075,3425,3425,3425,3425,700
|
|
20240503,141200,2189712575,3430,3430,3430,3430,0
|
|
20240503,141100,2189712575,3430,3430,3430,3430,0
|
|
20240503,141000,2189712575,3430,3430,3430,3430,10
|
|
20240503,140900,2189678275,3430,3430,3430,3430,105
|
|
20240503,140800,2189318125,3425,3425,3425,3425,0
|
|
20240503,140700,2189318125,3425,3425,3425,3425,372
|
|
20240503,140600,2188044025,3425,3425,3425,3425,1486
|
|
20240503,140500,2182954475,3425,3425,3425,3425,190
|
|
20240503,140400,2182303725,3425,3425,3425,3425,0
|
|
20240503,140300,2182303725,3425,3425,3425,3425,0
|
|
20240503,140200,2182303725,3425,3425,3425,3425,1291
|
|
20240503,140100,2177882050,3425,3425,3425,3425,326
|
|
20240503,140000,2176765500,3425,3425,3425,3425,0
|
|
20240503,135900,2176765500,3425,3430,3430,3425,2240
|
|
20240503,135800,2169083100,3430,3435,3435,3430,105
|
|
20240503,135700,2168722920,3430,3430,3430,3430,1233
|
|
20240503,135600,2164493730,3430,3430,3430,3430,1300
|
|
20240503,135500,2160034730,3435,3435,3435,3430,509
|
|
20240503,135400,2158286345,3435,3435,3435,3435,3
|
|
20240503,135300,2158276040,3435,3435,3435,3435,150
|
|
20240503,135200,2157760790,3435,3435,3435,3435,13
|
|
20240503,135100,2157716135,3435,3435,3435,3435,22
|
|
20240503,135000,2157640565,3435,3440,3440,3435,1480
|
|
20240503,134900,2152556265,3435,3440,3440,3435,166
|
|
20240503,134800,2151985230,3435,3435,3435,3435,0
|
|
20240503,134700,2151985230,3435,3435,3435,3435,500
|
|
20240503,134600,2150267730,3440,3435,3440,3435,155
|
|
20240503,134500,2149735280,3435,3435,3435,3435,20
|
|
20240503,134400,2149666580,3430,3430,3430,3430,0
|
|
20240503,134300,2149666580,3430,3430,3430,3430,700
|
|
20240503,134200,2147265580,3440,3430,3440,3430,194
|
|
20240503,134100,2146600130,3435,3435,3435,3435,0
|
|
20240503,134000,2146600130,3435,3435,3435,3435,50
|
|
20240503,133900,2146428380,3435,3435,3435,3435,0
|
|
20240503,133800,2146428380,3435,3435,3435,3435,3277
|
|
20240503,133700,2135171885,3435,3435,3435,3435,0
|
|
20240503,133600,2135171885,3435,3435,3435,3435,0
|
|
20240503,133500,2135171885,3435,3435,3435,3435,0
|
|
20240503,133400,2135171885,3435,3435,3435,3435,10
|
|
20240503,133300,2135137535,3435,3425,3435,3425,4
|
|
20240503,133200,2135123825,3435,3430,3435,3430,2474
|
|
20240503,133100,2126637680,3425,3425,3430,3425,1863
|
|
20240503,133000,2120256885,3425,3425,3425,3420,204
|
|
20240503,132900,2119558205,3420,3420,3420,3420,0
|
|
20240503,132800,2119558205,3420,3420,3420,3420,0
|
|
20240503,132700,2119558205,3420,3420,3420,3420,100
|
|
20240503,132600,2119216205,3415,3430,3430,3415,10255
|
|
20240503,132500,2084153465,3425,3425,3430,3425,13891
|
|
20240503,132400,2036576780,3430,3430,3430,3430,100
|
|
20240503,132300,2036233780,3430,3420,3430,3420,1198
|
|
20240503,132200,2032132445,3425,3425,3425,3425,50
|
|
20240503,132100,2031961195,3425,3425,3425,3425,300
|
|
20240503,132000,2030933695,3425,3425,3425,3425,22
|
|
20240503,131900,2030858345,3420,3420,3420,3420,3788
|
|
20240503,131800,2017903385,3420,3420,3420,3420,100
|
|
20240503,131700,2017561385,3420,3420,3420,3420,1116
|
|
20240503,131600,2013744665,3425,3425,3425,3425,0
|
|
20240503,131500,2013744665,3425,3420,3425,3415,11254
|
|
20240503,131400,1975257500,3425,3425,3425,3425,15
|
|
20240503,131300,1975206125,3425,3425,3425,3425,5569
|
|
20240503,131200,1956132300,3425,3425,3425,3425,1200
|
|
20240503,131100,1952022300,3430,3425,3430,3425,1050
|
|
20240503,131000,1948425800,3425,3425,3425,3425,501
|
|
20240503,130900,1946709875,3425,3425,3425,3425,69
|
|
20240503,130800,1946473550,3425,3425,3425,3425,100
|
|
20240503,130700,1946131050,3425,3425,3425,3425,0
|
|
20240503,130600,1946131050,3425,3430,3430,3425,1405
|
|
20240503,130500,1941313900,3430,3430,3430,3430,0
|
|
20240503,130400,1941313900,3430,3430,3430,3430,0
|
|
20240503,130300,1941313900,3430,3430,3430,3430,3014
|
|
20240503,130200,1930975880,3435,3435,3435,3435,1
|
|
20240503,130100,1930972445,3435,3435,3435,3435,0
|
|
20240503,130000,1930972445,3435,3435,3435,3435,25
|
|
20240503,125900,1930886570,3430,3430,3430,3430,0
|
|
20240503,125800,1930886570,3430,3430,3435,3430,142
|
|
20240503,125700,1930399390,3430,3430,3435,3430,1294
|
|
20240503,125600,1925960850,3430,3430,3430,3430,316
|
|
20240503,125500,1924876970,3435,3430,3435,3430,83
|
|
20240503,125400,1924592155,3435,3435,3435,3430,726
|
|
20240503,125300,1922098840,3430,3430,3435,3430,613
|
|
20240503,125200,1919996130,3430,3430,3430,3430,266
|
|
20240503,125100,1919083750,3435,3435,3435,3435,45
|
|
20240503,125000,1918929175,3435,3430,3435,3430,36
|
|
20240503,124900,1918805575,3435,3435,3435,3435,127
|
|
20240503,124800,1918369330,3435,3435,3435,3435,4
|
|
20240503,124700,1918355590,3435,3435,3435,3435,125
|
|
20240503,124600,1917926215,3435,3435,3435,3435,24
|
|
20240503,124500,1917843775,3435,3430,3435,3430,540
|
|
20240503,124400,1915991565,3430,3430,3430,3430,316
|
|
20240503,124300,1914907685,3430,3430,3430,3430,3
|
|
20240503,124200,1914897395,3430,3430,3430,3430,1445
|
|
20240503,124100,1909941045,3430,3430,3430,3430,0
|
|
20240503,124000,1909941045,3430,3430,3430,3430,45
|
|
20240503,123900,1909786695,3430,3430,3430,3430,24
|
|
20240503,123800,1909704375,3425,3430,3430,3425,71
|
|
20240503,123700,1909461075,3425,3430,3430,3425,3471
|
|
20240503,123600,1897555595,3435,3435,3435,3435,25
|
|
20240503,123500,1897469720,3435,3430,3435,3430,399
|
|
20240503,123400,1896101030,3430,3430,3430,3430,500
|
|
20240503,123300,1894386030,3430,3430,3430,3430,596
|
|
20240503,123200,1892341750,3430,3435,3435,3425,3440
|
|
20240503,123100,1880547545,3435,3435,3435,3435,27
|
|
20240503,123000,1880454800,3435,3435,3435,3435,23
|
|
20240503,122900,1880375795,3435,3430,3435,3430,1035
|
|
20240503,122800,1876820620,3435,3435,3435,3435,1465
|
|
20240503,122700,1871788345,3435,3435,3435,3430,899
|
|
20240503,122600,1868700300,3430,3430,3430,3430,1962
|
|
20240503,122500,1861970640,3430,3430,3430,3430,24
|
|
20240503,122400,1861888320,3430,3430,3430,3430,131
|
|
20240503,122300,1861438990,3430,3425,3430,3425,9393
|
|
20240503,122200,1829267435,3425,3425,3425,3425,25
|
|
20240503,122100,1829181810,3425,3425,3425,3425,24
|
|
20240503,122000,1829099610,3420,3425,3425,3420,200
|
|
20240503,121900,1828415485,3420,3420,3420,3420,252
|
|
20240503,121800,1827553645,3425,3420,3425,3420,383
|
|
20240503,121700,1826243665,3420,3425,3425,3420,125
|
|
20240503,121600,1825816040,3420,3425,3425,3420,66
|
|
20240503,121500,1825590195,3420,3425,3425,3420,680
|
|
20240503,121400,1823261200,3425,3425,3425,3425,576
|
|
20240503,121300,1821288400,3425,3425,3425,3425,25
|
|
20240503,121200,1821202775,3425,3425,3425,3425,10
|
|
20240503,121100,1821168525,3425,3425,3425,3420,88
|
|
20240503,121000,1820867340,3425,3425,3425,3425,25
|
|
20240503,120900,1820781715,3425,3425,3425,3425,25
|
|
20240503,120800,1820696090,3425,3425,3425,3425,400
|
|
20240503,120700,1819326090,3425,3425,3425,3425,24
|
|
20240503,120600,1819243890,3425,3425,3425,3425,46
|
|
20240503,120500,1819086340,3420,3420,3425,3420,1030
|
|
20240503,120400,1815563615,3420,3425,3425,3420,131
|
|
20240503,120300,1815114945,3420,3425,3425,3420,183
|
|
20240503,120200,1814488640,3425,3425,3425,3425,25
|
|
20240503,120100,1814403015,3420,3420,3420,3420,500
|
|
20240503,120000,1812693015,3425,3425,3425,3425,24
|
|
20240503,115900,1812610815,3420,3425,3425,3420,26
|
|
20240503,115800,1812521770,3425,3425,3425,3425,25
|
|
20240503,115700,1812436145,3420,3420,3420,3420,52
|
|
20240503,115600,1812258305,3425,3425,3425,3425,44
|
|
20240503,115500,1812107605,3420,3420,3425,3420,49
|
|
20240503,115400,1811939900,3420,3420,3425,3420,43
|
|
20240503,115300,1811792720,3420,3425,3425,3420,25
|
|
20240503,115200,1811707195,3425,3420,3425,3420,115
|
|
20240503,115100,1811313770,3425,3420,3425,3420,54
|
|
20240503,115000,1811128920,3420,3420,3420,3420,40
|
|
20240503,114900,1810992120,3425,3420,3425,3420,103
|
|
20240503,114800,1810639740,3425,3425,3425,3425,25
|
|
20240503,114700,1810554115,3425,3425,3425,3425,24
|
|
20240503,114600,1810471915,3420,3420,3420,3420,0
|
|
20240503,114500,1810471915,3420,3415,3425,3415,330
|
|
20240503,114400,1809344420,3420,3420,3420,3420,526
|
|
20240503,114300,1807545500,3425,3425,3425,3425,24
|
|
20240503,114200,1807463300,3425,3425,3425,3425,0
|
|
20240503,114100,1807463300,3425,3425,3425,3425,26
|
|
20240503,114000,1807374250,3415,3420,3420,3410,4905
|
|
20240503,113900,1790615165,3425,3425,3425,3425,9
|
|
20240503,113800,1790584340,3425,3420,3425,3420,2025
|
|
20240503,113700,1783658715,3425,3425,3425,3425,29
|
|
20240503,113600,1783559390,3425,3425,3425,3425,80
|
|
20240503,113500,1783285390,3425,3425,3425,3425,0
|
|
20240503,113400,1783285390,3425,3425,3425,3420,180
|
|
20240503,113300,1782669640,3420,3420,3425,3415,1164
|
|
20240503,113200,1778689330,3425,3425,3425,3425,24
|
|
20240503,113100,1778607130,3430,3430,3430,3430,0
|
|
20240503,113000,1778607130,3430,3430,3430,3430,43
|
|
20240503,112900,1778459640,3430,3430,3430,3430,24
|
|
20240503,112800,1778377320,3430,3430,3430,3430,0
|
|
20240503,112700,1778377320,3430,3425,3430,3420,78
|
|
20240503,112600,1778110045,3425,3420,3425,3420,172
|
|
20240503,112500,1777521575,3420,3415,3420,3415,2618
|
|
20240503,112400,1768578080,3420,3420,3420,3410,603
|
|
20240503,112300,1766516745,3420,3430,3430,3415,25166
|
|
20240503,112200,1680482655,3430,3430,3430,3430,46
|
|
20240503,112100,1680324875,3430,3430,3430,3430,287
|
|
20240503,112000,1679340465,3430,3430,3430,3430,87
|
|
20240503,111900,1679042055,3430,3435,3435,3425,161
|
|
20240503,111800,1678489950,3430,3430,3430,3430,1571
|
|
20240503,111700,1673101420,3430,3430,3430,3430,0
|
|
20240503,111600,1673101420,3430,3425,3430,3425,4570
|
|
20240503,111500,1657449045,3425,3430,3430,3425,981
|
|
20240503,111400,1654085775,3430,3430,3430,3430,525
|
|
20240503,111300,1652285025,3430,3430,3430,3430,1576
|
|
20240503,111200,1646879345,3435,3430,3435,3430,702
|
|
20240503,111100,1644471360,3435,3435,3435,3435,25
|
|
20240503,111000,1644385485,3430,3435,3435,3430,1150
|
|
20240503,110900,1640440860,3430,3430,3435,3430,1118
|
|
20240503,110800,1636606115,3435,3430,3435,3430,30
|
|
20240503,110700,1636503070,3435,3435,3435,3435,525
|
|
20240503,110600,1634699695,3435,3435,3435,3435,0
|
|
20240503,110500,1634699695,3435,3440,3440,3435,1931
|
|
20240503,110400,1628066705,3435,3440,3440,3435,274
|
|
20240503,110300,1627125145,3440,3440,3440,3440,25
|
|
20240503,110200,1627039145,3430,3440,3440,3430,877
|
|
20240503,110100,1624026415,3440,3440,3440,3435,1080
|
|
20240503,110000,1620316215,3440,3440,3440,3440,25
|
|
20240503,105900,1620230215,3440,3440,3440,3435,961
|
|
20240503,105800,1616928895,3440,3440,3440,3440,8900
|
|
20240503,105700,1586312895,3445,3440,3445,3440,2569
|
|
20240503,105600,1577475405,3440,3440,3440,3440,25
|
|
20240503,105500,1577389405,3440,3440,3440,3440,24
|
|
20240503,105400,1577306845,3440,3435,3440,3435,1751
|
|
20240503,105300,1571292155,3440,3445,3445,3440,2996
|
|
20240503,105200,1560985365,3445,3435,3445,3435,328
|
|
20240503,105100,1559858310,3440,3440,3440,3440,790
|
|
20240503,105000,1557140710,3440,3445,3445,3435,5097
|
|
20240503,104900,1539605915,3455,3445,3455,3445,5940
|
|
20240503,104800,1519098695,3445,3445,3450,3445,55
|
|
20240503,104700,1518909095,3455,3445,3455,3445,682
|
|
20240503,104600,1516558595,3440,3455,3455,3440,847
|
|
20240503,104500,1513637405,3455,3440,3460,3440,30038
|
|
20240503,104400,1410030130,3440,3435,3440,3435,3107
|
|
20240503,104300,1399356965,3435,3430,3435,3430,1556
|
|
20240503,104200,1394019755,3430,3430,3430,3430,235
|
|
20240503,104100,1393213705,3425,3435,3435,3425,1857
|
|
20240503,104000,1386845550,3435,3435,3435,3435,588
|
|
20240503,103900,1384825770,3435,3430,3435,3430,140
|
|
20240503,103800,1384345400,3430,3425,3430,3425,3580
|
|
20240503,103700,1372067375,3425,3430,3435,3420,6137
|
|
20240503,103600,1351059125,3430,3430,3430,3430,372
|
|
20240503,103500,1349783165,3430,3430,3435,3430,256
|
|
20240503,103400,1348904960,3430,3435,3435,3430,2220
|
|
20240503,103300,1341289980,3435,3435,3435,3435,500
|
|
20240503,103200,1339572480,3440,3435,3440,3435,608
|
|
20240503,103100,1337483575,3435,3440,3440,3435,2332
|
|
20240503,103000,1329466495,3440,3440,3445,3440,3351
|
|
20240503,102900,1317938935,3440,3440,3440,3440,41
|
|
20240503,102800,1317797895,3445,3440,3445,3440,4989
|
|
20240503,102700,1300634290,3440,3435,3440,3435,127
|
|
20240503,102600,1300197720,3440,3435,3440,3435,171
|
|
20240503,102500,1299609485,3435,3430,3435,3430,489
|
|
20240503,102400,1297929815,3435,3435,3435,3435,317
|
|
20240503,102300,1296840920,3435,3430,3435,3430,1659
|
|
20240503,102200,1291148755,3435,3435,3435,3430,833
|
|
20240503,102100,1288289430,3435,3435,3435,3435,1200
|
|
20240503,102000,1284167430,3435,3435,3435,3435,30
|
|
20240503,101900,1284064380,3435,3435,3440,3435,734
|
|
20240503,101800,1281542470,3435,3435,3435,3435,1302
|
|
20240503,101700,1277070100,3440,3435,3440,3435,2137
|
|
20240503,101600,1269729380,3440,3440,3440,3440,27
|
|
20240503,101500,1269636500,3440,3435,3440,3435,800
|
|
20240503,101400,1266887000,3435,3435,3440,3435,3705
|
|
20240503,101300,1254143710,3430,3440,3440,3430,1688
|
|
20240503,101200,1248346435,3440,3440,3440,3440,49
|
|
20240503,101100,1248177875,3440,3440,3440,3440,1549
|
|
20240503,101000,1242849315,3435,3440,3440,3435,113
|
|
20240503,100900,1242461155,3440,3445,3445,3440,273
|
|
20240503,100800,1241521910,3445,3445,3445,3445,3955
|
|
20240503,100700,1227896935,3445,3440,3445,3440,5412
|
|
20240503,100600,1209267985,3435,3435,3435,3430,15278
|
|
20240503,100500,1156790305,3435,3435,3435,3430,10175
|
|
20240503,100400,1121886680,3430,3435,3435,3430,45
|
|
20240503,100300,1121732205,3435,3445,3445,3435,1292
|
|
20240503,100200,1117294165,3445,3430,3445,3430,8433
|
|
20240503,100100,1088297375,3435,3435,3435,3425,3093
|
|
20240503,100000,1077695890,3440,3440,3440,3435,146
|
|
20240503,095900,1077194100,3435,3440,3440,3435,673
|
|
20240503,095800,1074882195,3440,3440,3440,3440,49
|
|
20240503,095700,1074713635,3435,3435,3435,3430,2047
|
|
20240503,095600,1067686190,3435,3440,3440,3435,6057
|
|
20240503,095500,1046880390,3440,3440,3440,3435,97
|
|
20240503,095400,1046546910,3440,3435,3440,3435,3059
|
|
20240503,095300,1036039125,3440,3445,3445,3440,2601
|
|
20240503,095200,1027078880,3435,3435,3450,3435,2819
|
|
20240503,095100,1017394600,3445,3440,3450,3440,2911
|
|
20240503,095000,1007368700,3440,3450,3450,3440,804
|
|
20240503,094900,1004597900,3450,3450,3450,3450,535
|
|
20240503,094800,1002752150,3450,3450,3450,3450,706
|
|
20240503,094700,1000316450,3450,3430,3450,3430,13673
|
|
20240503,094600,953339865,3430,3435,3440,3430,2774
|
|
20240503,094500,943809705,3435,3445,3445,3435,3164
|
|
20240503,094400,932912210,3445,3430,3445,3430,4160
|
|
20240503,094300,918636005,3435,3440,3440,3430,2791
|
|
20240503,094200,909047990,3440,3440,3450,3440,612
|
|
20240503,094100,906942000,3440,3435,3440,3435,2805
|
|
20240503,094000,897296810,3440,3450,3450,3440,3739
|
|
20240503,093900,884426520,3445,3455,3455,3445,6111
|
|
20240503,093800,863342325,3455,3465,3465,3450,4853
|
|
20240503,093700,846561780,3465,3455,3465,3450,27305
|
|
20240503,093600,752131100,3455,3445,3455,3445,20231
|
|
20240503,093500,682336950,3450,3450,3450,3445,3508
|
|
20240503,093400,670239085,3450,3445,3450,3440,22243
|
|
20240503,093300,593551920,3445,3445,3445,3440,4097
|
|
20240503,093200,579451775,3445,3440,3445,3440,3378
|
|
20240503,093100,567820065,3435,3445,3445,3435,5474
|
|
20240503,093000,548989125,3445,3435,3445,3435,2754
|
|
20240503,092900,539515335,3440,3440,3440,3435,11050
|
|
20240503,092800,501514400,3435,3440,3445,3435,7857
|
|
20240503,092700,474488125,3435,3435,3440,3430,5530
|
|
20240503,092600,455492235,3435,3430,3440,3430,13216
|
|
20240503,092500,410136085,3430,3430,3430,3420,3031
|
|
20240503,092400,399764040,3425,3425,3430,3425,1478
|
|
20240503,092300,394701735,3430,3425,3430,3425,1931
|
|
20240503,092200,388087185,3430,3425,3430,3425,4038
|
|
20240503,092100,374244705,3425,3425,3430,3425,2018
|
|
20240503,092000,367329945,3430,3420,3430,3420,1799
|
|
20240503,091900,361173375,3420,3430,3435,3420,15616
|
|
20240503,091800,307699515,3435,3430,3435,3430,1005
|
|
20240503,091700,304251815,3430,3425,3435,3425,12463
|
|
20240503,091600,261516370,3425,3425,3425,3420,536
|
|
20240503,091500,259681090,3420,3420,3425,3420,967
|
|
20240503,091400,256373945,3420,3420,3425,3420,639
|
|
20240503,091300,254187925,3420,3420,3420,3420,436
|
|
20240503,091200,252696805,3425,3415,3425,3415,1799
|
|
20240503,091100,246547930,3415,3420,3420,3415,2863
|
|
20240503,091000,236767620,3420,3420,3420,3420,269
|
|
20240503,090900,235847640,3420,3415,3420,3415,84
|
|
20240503,090800,235560505,3415,3425,3425,3415,6151
|
|
20240503,090700,214524960,3425,3430,3435,3420,6720
|
|
20240503,090600,191518735,3435,3430,3435,3425,2769
|
|
20240503,090500,182011545,3435,3425,3435,3425,6999
|
|
20240503,090400,158000345,3425,3415,3425,3415,6471
|
|
20240503,090300,135850200,3415,3420,3425,3410,2891
|
|
20240503,090200,125961215,3410,3430,3430,3410,20379
|
|
20240503,090100,56214475,3430,3425,3430,3420,9920
|
|
20240503,090000,22201635,3420,3415,3425,3415,6498
|