597 lines
29 KiB
CSV
597 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,185400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,185300,1605344680,3425,3425,3425,3425,0
|
|
20240509,185200,1605344680,3425,3425,3425,3425,0
|
|
20240509,185100,1605344680,3425,3425,3425,3425,0
|
|
20240509,185000,1605344680,3425,3425,3425,3425,0
|
|
20240509,184900,1605344680,3425,3425,3425,3425,0
|
|
20240509,184800,1605344680,3425,3425,3425,3425,0
|
|
20240509,184700,1605344680,3425,3425,3425,3425,0
|
|
20240509,184600,1605344680,3425,3425,3425,3425,0
|
|
20240509,184500,1605344680,3425,3425,3425,3425,0
|
|
20240509,184400,1605344680,3425,3425,3425,3425,0
|
|
20240509,184300,1605344680,3425,3425,3425,3425,0
|
|
20240509,184200,1605344680,3425,3425,3425,3425,0
|
|
20240509,184100,1605344680,3425,3425,3425,3425,0
|
|
20240509,184000,1605344680,3425,3425,3425,3425,0
|
|
20240509,183900,1605344680,3425,3425,3425,3425,0
|
|
20240509,183800,1605344680,3425,3425,3425,3425,0
|
|
20240509,183700,1605344680,3425,3425,3425,3425,0
|
|
20240509,183600,1605344680,3425,3425,3425,3425,0
|
|
20240509,183500,1605344680,3425,3425,3425,3425,0
|
|
20240509,183400,1605344680,3425,3425,3425,3425,0
|
|
20240509,183300,1605344680,3425,3425,3425,3425,0
|
|
20240509,183200,1605344680,3425,3425,3425,3425,0
|
|
20240509,183100,1605344680,3425,3425,3425,3425,0
|
|
20240509,183000,1605344680,3425,3425,3425,3425,0
|
|
20240509,182900,1605344680,3425,3425,3425,3425,0
|
|
20240509,182800,1605344680,3425,3425,3425,3425,0
|
|
20240509,182700,1605344680,3425,3425,3425,3425,0
|
|
20240509,182600,1605344680,3425,3425,3425,3425,0
|
|
20240509,182500,1605344680,3425,3425,3425,3425,0
|
|
20240509,182400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,182300,1605344680,3425,3425,3425,3425,0
|
|
20240509,182200,1605344680,3425,3425,3425,3425,0
|
|
20240509,182100,1605344680,3425,3425,3425,3425,0
|
|
20240509,182000,1605344680,3425,3425,3425,3425,0
|
|
20240509,181900,1605344680,3425,3425,3425,3425,0
|
|
20240509,181800,1605344680,3425,3425,3425,3425,0
|
|
20240509,181700,1605344680,3425,3425,3425,3425,0
|
|
20240509,181600,1605344680,3425,3425,3425,3425,0
|
|
20240509,181500,1605344680,3425,3425,3425,3425,0
|
|
20240509,181400,1605344680,3425,3425,3425,3425,0
|
|
20240509,181300,1605344680,3425,3425,3425,3425,0
|
|
20240509,181200,1605344680,3425,3425,3425,3425,0
|
|
20240509,181100,1605344680,3425,3425,3425,3425,0
|
|
20240509,181000,1605344680,3425,3425,3425,3425,0
|
|
20240509,180900,1605344680,3425,3425,3425,3425,0
|
|
20240509,180800,1605344680,3425,3425,3425,3425,0
|
|
20240509,180700,1605344680,3425,3425,3425,3425,0
|
|
20240509,180600,1605344680,3425,3425,3425,3425,0
|
|
20240509,180500,1605344680,3425,3425,3425,3425,0
|
|
20240509,180400,1605344680,3425,3425,3425,3425,0
|
|
20240509,180300,1605344680,3425,3425,3425,3425,0
|
|
20240509,180200,1605344680,3425,3425,3425,3425,0
|
|
20240509,180100,1605344680,3425,3425,3425,3425,0
|
|
20240509,180000,1605344680,3425,3425,3425,3425,0
|
|
20240509,175900,1605344680,3425,3425,3425,3425,0
|
|
20240509,175800,1605344680,3425,3425,3425,3425,0
|
|
20240509,175700,1605344680,3425,3425,3425,3425,0
|
|
20240509,175600,1605344680,3425,3425,3425,3425,0
|
|
20240509,175500,1605344680,3425,3425,3425,3425,0
|
|
20240509,175400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,175300,1605344680,3425,3425,3425,3425,0
|
|
20240509,175200,1605344680,3425,3425,3425,3425,0
|
|
20240509,175100,1605344680,3425,3425,3425,3425,0
|
|
20240509,175000,1605344680,3425,3425,3425,3425,0
|
|
20240509,174900,1605344680,3425,3425,3425,3425,0
|
|
20240509,174800,1605344680,3425,3425,3425,3425,0
|
|
20240509,174700,1605344680,3425,3425,3425,3425,0
|
|
20240509,174600,1605344680,3425,3425,3425,3425,0
|
|
20240509,174500,1605344680,3425,3425,3425,3425,0
|
|
20240509,174400,1605344680,3425,3425,3425,3425,0
|
|
20240509,174300,1605344680,3425,3425,3425,3425,0
|
|
20240509,174200,1605344680,3425,3425,3425,3425,0
|
|
20240509,174100,1605344680,3425,3425,3425,3425,0
|
|
20240509,174000,1605344680,3425,3425,3425,3425,0
|
|
20240509,173900,1605344680,3425,3425,3425,3425,0
|
|
20240509,173800,1605344680,3425,3425,3425,3425,0
|
|
20240509,173700,1605344680,3425,3425,3425,3425,0
|
|
20240509,173600,1605344680,3425,3425,3425,3425,0
|
|
20240509,173500,1605344680,3425,3425,3425,3425,0
|
|
20240509,173400,1605344680,3425,3425,3425,3425,0
|
|
20240509,173300,1605344680,3425,3425,3425,3425,0
|
|
20240509,173200,1605344680,3425,3425,3425,3425,0
|
|
20240509,173100,1605344680,3425,3425,3425,3425,0
|
|
20240509,173000,1605344680,3425,3425,3425,3425,0
|
|
20240509,172900,1605344680,3425,3425,3425,3425,0
|
|
20240509,172800,1605344680,3425,3425,3425,3425,0
|
|
20240509,172700,1605344680,3425,3425,3425,3425,0
|
|
20240509,172600,1605344680,3425,3425,3425,3425,0
|
|
20240509,172500,1605344680,3425,3425,3425,3425,0
|
|
20240509,172400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,172300,1605344680,3425,3425,3425,3425,0
|
|
20240509,172200,1605344680,3425,3425,3425,3425,0
|
|
20240509,172100,1605344680,3425,3425,3425,3425,0
|
|
20240509,172000,1605344680,3425,3425,3425,3425,0
|
|
20240509,171900,1605344680,3425,3425,3425,3425,0
|
|
20240509,171800,1605344680,3425,3425,3425,3425,0
|
|
20240509,171700,1605344680,3425,3425,3425,3425,0
|
|
20240509,171600,1605344680,3425,3425,3425,3425,0
|
|
20240509,171500,1605344680,3425,3425,3425,3425,0
|
|
20240509,171400,1605344680,3425,3425,3425,3425,0
|
|
20240509,171300,1605344680,3425,3425,3425,3425,0
|
|
20240509,171200,1605344680,3425,3425,3425,3425,0
|
|
20240509,171100,1605344680,3425,3425,3425,3425,0
|
|
20240509,171000,1605344680,3425,3425,3425,3425,0
|
|
20240509,170900,1605344680,3425,3425,3425,3425,0
|
|
20240509,170800,1605344680,3425,3425,3425,3425,0
|
|
20240509,170700,1605344680,3425,3425,3425,3425,0
|
|
20240509,170600,1605344680,3425,3425,3425,3425,0
|
|
20240509,170500,1605344680,3425,3425,3425,3425,0
|
|
20240509,170400,1605344680,3425,3425,3425,3425,0
|
|
20240509,170300,1605344680,3425,3425,3425,3425,0
|
|
20240509,170200,1605344680,3425,3425,3425,3425,0
|
|
20240509,170100,1605344680,3425,3425,3425,3425,0
|
|
20240509,170000,1605344680,3425,3425,3425,3425,0
|
|
20240509,165900,1605344680,3425,3425,3425,3425,0
|
|
20240509,165800,1605344680,3425,3425,3425,3425,0
|
|
20240509,165700,1605344680,3425,3425,3425,3425,0
|
|
20240509,165600,1605344680,3425,3425,3425,3425,0
|
|
20240509,165500,1605344680,3425,3425,3425,3425,0
|
|
20240509,165400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,165300,1605344680,3425,3425,3425,3425,0
|
|
20240509,165200,1605344680,3425,3425,3425,3425,0
|
|
20240509,165100,1605344680,3425,3425,3425,3425,0
|
|
20240509,165000,1605344680,3425,3425,3425,3425,0
|
|
20240509,164900,1605344680,3425,3425,3425,3425,0
|
|
20240509,164800,1605344680,3425,3425,3425,3425,0
|
|
20240509,164700,1605344680,3425,3425,3425,3425,0
|
|
20240509,164600,1605344680,3425,3425,3425,3425,0
|
|
20240509,164500,1605344680,3425,3425,3425,3425,0
|
|
20240509,164400,1605344680,3425,3425,3425,3425,0
|
|
20240509,164300,1605344680,3425,3425,3425,3425,0
|
|
20240509,164200,1605344680,3425,3425,3425,3425,0
|
|
20240509,164100,1605344680,3425,3425,3425,3425,0
|
|
20240509,164000,1605344680,3425,3425,3425,3425,0
|
|
20240509,163900,1605344680,3425,3425,3425,3425,0
|
|
20240509,163800,1605344680,3425,3425,3425,3425,0
|
|
20240509,163700,1605344680,3425,3425,3425,3425,0
|
|
20240509,163600,1605344680,3425,3425,3425,3425,0
|
|
20240509,163500,1605344680,3425,3425,3425,3425,0
|
|
20240509,163400,1605344680,3425,3425,3425,3425,0
|
|
20240509,163300,1605344680,3425,3425,3425,3425,0
|
|
20240509,163200,1605344680,3425,3425,3425,3425,0
|
|
20240509,163100,1605344680,3425,3425,3425,3425,0
|
|
20240509,163000,1605344680,3425,3425,3425,3425,0
|
|
20240509,162900,1605344680,3425,3425,3425,3425,0
|
|
20240509,162800,1605344680,3425,3425,3425,3425,0
|
|
20240509,162700,1605344680,3425,3425,3425,3425,0
|
|
20240509,162600,1605344680,3425,3425,3425,3425,0
|
|
20240509,162500,1605344680,3425,3425,3425,3425,0
|
|
20240509,162400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,162300,1605344680,3425,3425,3425,3425,0
|
|
20240509,162200,1605344680,3425,3425,3425,3425,0
|
|
20240509,162100,1605344680,3425,3425,3425,3425,0
|
|
20240509,162000,1605344680,3425,3425,3425,3425,0
|
|
20240509,161900,1605344680,3425,3425,3425,3425,0
|
|
20240509,161800,1605344680,3425,3425,3425,3425,0
|
|
20240509,161700,1605344680,3425,3425,3425,3425,0
|
|
20240509,161600,1605344680,3425,3425,3425,3425,0
|
|
20240509,161500,1605344680,3425,3425,3425,3425,0
|
|
20240509,161400,1605344680,3425,3425,3425,3425,0
|
|
20240509,161300,1605344680,3425,3425,3425,3425,0
|
|
20240509,161200,1605344680,3425,3425,3425,3425,0
|
|
20240509,161100,1605344680,3425,3425,3425,3425,0
|
|
20240509,161000,1605344680,3425,3425,3425,3425,0
|
|
20240509,160900,1605344680,3425,3425,3425,3425,0
|
|
20240509,160800,1605344680,3425,3425,3425,3425,0
|
|
20240509,160700,1605344680,3425,3425,3425,3425,0
|
|
20240509,160600,1605344680,3425,3425,3425,3425,0
|
|
20240509,160500,1605344680,3425,3425,3425,3425,0
|
|
20240509,160400,1605344680,3425,3425,3425,3425,0
|
|
20240509,160300,1605344680,3425,3425,3425,3425,0
|
|
20240509,160200,1605344680,3425,3425,3425,3425,0
|
|
20240509,160100,1605344680,3425,3425,3425,3425,0
|
|
20240509,160000,1605344680,3425,3425,3425,3425,0
|
|
20240509,155900,1605344680,3425,3425,3425,3425,0
|
|
20240509,155800,1605344680,3425,3425,3425,3425,0
|
|
20240509,155700,1605344680,3425,3425,3425,3425,0
|
|
20240509,155600,1605344680,3425,3425,3425,3425,0
|
|
20240509,155500,1605344680,3425,3425,3425,3425,0
|
|
20240509,155400,1605344680,3425,3425,3425,3425,10433
|
|
20240509,155300,1605344680,3425,3425,3425,3425,0
|
|
20240509,155200,1605344680,3425,3425,3425,3425,0
|
|
20240509,155100,1605344680,3425,3425,3425,3425,0
|
|
20240509,155000,1605344680,3425,3425,3425,3425,0
|
|
20240509,154900,1605344680,3425,3425,3425,3425,0
|
|
20240509,154800,1605344680,3425,3425,3425,3425,0
|
|
20240509,154700,1605344680,3425,3425,3425,3425,0
|
|
20240509,154600,1605344680,3425,3425,3425,3425,0
|
|
20240509,154500,1605344680,3425,3425,3425,3425,0
|
|
20240509,154400,1605344680,3425,3425,3425,3425,0
|
|
20240509,154300,1605344680,3425,3425,3425,3425,0
|
|
20240509,154200,1605344680,3425,3425,3425,3425,0
|
|
20240509,154100,1605344680,3425,3425,3425,3425,0
|
|
20240509,154000,1605344680,3425,3425,3425,3425,0
|
|
20240509,153900,1605344680,3425,3425,3425,3425,0
|
|
20240509,153800,1605344680,3425,3425,3425,3425,0
|
|
20240509,153700,1605344680,3425,3425,3425,3425,0
|
|
20240509,153600,1605344680,3425,3425,3425,3425,0
|
|
20240509,153500,1605344680,3425,3425,3425,3425,0
|
|
20240509,153400,1605344680,3425,3425,3425,3425,0
|
|
20240509,153300,1605344680,3425,3425,3425,3425,0
|
|
20240509,153200,1605344680,3425,3425,3425,3425,0
|
|
20240509,153100,1605344680,3425,3425,3425,3425,0
|
|
20240509,153000,1605344680,3425,3425,3425,3425,10433
|
|
20240509,152900,1569611655,3430,3430,3430,3430,0
|
|
20240509,152800,1569611655,3430,3430,3430,3430,0
|
|
20240509,152700,1569611655,3430,3430,3430,3430,0
|
|
20240509,152600,1569611655,3430,3430,3430,3430,0
|
|
20240509,152500,1569611655,3430,3430,3430,3430,0
|
|
20240509,152400,1569611655,3430,3430,3430,3430,0
|
|
20240509,152300,1569611655,3430,3430,3430,3430,0
|
|
20240509,152200,1569611655,3430,3430,3430,3430,0
|
|
20240509,152100,1569611655,3430,3430,3430,3430,0
|
|
20240509,152000,1569611655,3430,3430,3430,3430,0
|
|
20240509,151900,1569611655,3430,3430,3430,3425,1303
|
|
20240509,151800,1565147365,3430,3435,3440,3430,1233
|
|
20240509,151700,1560912010,3435,3425,3435,3420,4528
|
|
20240509,151600,1545408980,3430,3425,3430,3425,1706
|
|
20240509,151500,1539562810,3430,3430,3430,3425,542
|
|
20240509,151400,1537706250,3430,3435,3435,3430,318
|
|
20240509,151300,1536615145,3430,3430,3435,3430,417
|
|
20240509,151200,1535184620,3435,3435,3435,3435,10
|
|
20240509,151100,1535150270,3435,3430,3435,3430,203
|
|
20240509,151000,1534453965,3425,3435,3435,3425,590
|
|
20240509,150900,1532433185,3430,3430,3430,3430,796
|
|
20240509,150800,1529702905,3430,3435,3435,3415,10142
|
|
20240509,150700,1494983465,3435,3445,3445,3435,42
|
|
20240509,150600,1494838995,3445,3445,3445,3445,1012
|
|
20240509,150500,1491352655,3425,3435,3445,3425,1471
|
|
20240509,150400,1486309830,3445,3440,3445,3440,3022
|
|
20240509,150300,1475914040,3445,3430,3445,3430,589
|
|
20240509,150200,1473892120,3430,3440,3445,3430,1168
|
|
20240509,150100,1469881530,3445,3440,3445,3440,26
|
|
20240509,150000,1469792080,3450,3450,3450,3450,23
|
|
20240509,145900,1469712730,3450,3430,3450,3430,241
|
|
20240509,145800,1468883505,3450,3440,3450,3425,492
|
|
20240509,145700,1467196095,3450,3445,3450,3440,5013
|
|
20240509,145600,1449914260,3445,3435,3445,3425,21552
|
|
20240509,145500,1375820100,3440,3440,3440,3440,6252
|
|
20240509,145400,1354313220,3440,3435,3440,3430,6679
|
|
20240509,145300,1331373305,3435,3435,3435,3430,3064
|
|
20240509,145200,1320863465,3435,3430,3435,3430,314
|
|
20240509,145100,1319786385,3435,3435,3435,3435,12
|
|
20240509,145000,1319745165,3435,3430,3435,3430,231
|
|
20240509,144900,1318952780,3430,3425,3430,3425,630
|
|
20240509,144800,1316794380,3430,3430,3430,3430,15
|
|
20240509,144700,1316742930,3430,3430,3430,3430,131
|
|
20240509,144600,1316293600,3430,3425,3430,3425,436
|
|
20240509,144500,1314800095,3425,3430,3430,3425,215
|
|
20240509,144400,1314063670,3430,3430,3430,3430,505
|
|
20240509,144300,1312331520,3430,3430,3430,3430,14
|
|
20240509,144200,1312283500,3430,3425,3430,3425,344
|
|
20240509,144100,1311104750,3425,3430,3430,3425,176
|
|
20240509,144000,1310501900,3425,3425,3430,3425,316
|
|
20240509,143900,1309419520,3430,3430,3430,3430,10
|
|
20240509,143800,1309385220,3430,3430,3430,3430,60
|
|
20240509,143700,1309179420,3430,3430,3430,3430,10
|
|
20240509,143600,1309145120,3430,3430,3430,3430,2
|
|
20240509,143500,1309138260,3430,3430,3430,3430,500
|
|
20240509,143400,1307423260,3430,3430,3430,3430,542
|
|
20240509,143300,1305564200,3430,3430,3430,3430,4
|
|
20240509,143200,1305550480,3430,3430,3430,3430,3
|
|
20240509,143100,1305540190,3430,3430,3430,3430,287
|
|
20240509,143000,1304555780,3435,3430,3435,3425,8506
|
|
20240509,142900,1275417840,3435,3435,3435,3435,12
|
|
20240509,142800,1275376620,3430,3430,3430,3430,12
|
|
20240509,142700,1275335460,3435,3435,3435,3435,10
|
|
20240509,142600,1275301110,3435,3435,3435,3435,0
|
|
20240509,142500,1275301110,3435,3435,3435,3435,784
|
|
20240509,142400,1272608070,3440,3435,3440,3435,114
|
|
20240509,142300,1272216410,3440,3440,3440,3440,13
|
|
20240509,142200,1272171690,3440,3440,3440,3440,0
|
|
20240509,142100,1272171690,3440,3440,3440,3440,2
|
|
20240509,142000,1272164810,3440,3435,3440,3435,299
|
|
20240509,141900,1271137210,3435,3440,3440,3435,68
|
|
20240509,141800,1270903580,3440,3440,3440,3440,16
|
|
20240509,141700,1270848540,3440,3440,3440,3440,102
|
|
20240509,141600,1270497660,3440,3440,3440,3440,1
|
|
20240509,141500,1270494220,3440,3445,3445,3430,699
|
|
20240509,141400,1268090905,3445,3445,3445,3445,28
|
|
20240509,141300,1267994445,3445,3445,3445,3445,300
|
|
20240509,141200,1266960945,3445,3450,3450,3445,1555
|
|
20240509,141100,1261603945,3445,3445,3450,3445,4700
|
|
20240509,141000,1245412435,3445,3440,3445,3440,731
|
|
20240509,140900,1242897745,3440,3440,3440,3440,266
|
|
20240509,140800,1241982705,3440,3440,3440,3440,310
|
|
20240509,140700,1240916305,3430,3440,3440,3430,390
|
|
20240509,140600,1239575605,3440,3440,3440,3440,70
|
|
20240509,140500,1239334805,3440,3440,3440,3435,158
|
|
20240509,140400,1238791610,3420,3435,3435,3420,10000
|
|
20240509,140300,1204508670,3440,3440,3440,3440,229
|
|
20240509,140200,1203720910,3440,3445,3445,3440,91
|
|
20240509,140100,1203407420,3435,3445,3445,3435,5811
|
|
20240509,140000,1183417795,3445,3445,3445,3445,0
|
|
20240509,135900,1183417795,3445,3445,3445,3445,0
|
|
20240509,135800,1183417795,3445,3445,3445,3445,2
|
|
20240509,135700,1183410905,3440,3445,3445,3440,3
|
|
20240509,135600,1183400575,3440,3445,3445,3440,11
|
|
20240509,135500,1183362685,3445,3445,3445,3445,219
|
|
20240509,135400,1182608230,3445,3440,3445,3440,1202
|
|
20240509,135300,1178471840,3445,3445,3445,3445,100
|
|
20240509,135200,1178127340,3445,3445,3445,3445,0
|
|
20240509,135100,1178127340,3445,3445,3445,3445,0
|
|
20240509,135000,1178127340,3445,3445,3445,3445,2
|
|
20240509,134900,1178120450,3440,3445,3445,3440,164
|
|
20240509,134800,1177556240,3445,3445,3445,3445,200
|
|
20240509,134700,1176867240,3445,3445,3445,3445,1686
|
|
20240509,134600,1171058970,3445,3445,3445,3445,2904
|
|
20240509,134500,1161054690,3440,3440,3440,3440,0
|
|
20240509,134400,1161054690,3440,3440,3440,3440,3
|
|
20240509,134300,1161044370,3445,3445,3445,3445,50
|
|
20240509,134200,1160872120,3440,3440,3440,3440,3
|
|
20240509,134100,1160861800,3445,3445,3445,3445,2
|
|
20240509,134000,1160854910,3440,3440,3440,3440,522
|
|
20240509,133900,1159059230,3445,3445,3445,3445,0
|
|
20240509,133800,1159059230,3445,3440,3445,3440,1026
|
|
20240509,133700,1155529660,3445,3445,3445,3445,1843
|
|
20240509,133600,1149180525,3445,3445,3445,3445,0
|
|
20240509,133500,1149180525,3445,3445,3445,3445,0
|
|
20240509,133400,1149180525,3445,3445,3445,3445,0
|
|
20240509,133300,1149180525,3445,3445,3445,3445,0
|
|
20240509,133200,1149180525,3445,3445,3445,3445,100
|
|
20240509,133100,1148836025,3445,3440,3445,3440,5
|
|
20240509,133000,1148818815,3440,3440,3445,3440,112
|
|
20240509,132900,1148433525,3445,3440,3445,3440,268
|
|
20240509,132800,1147511500,3445,3445,3445,3445,37
|
|
20240509,132700,1147384035,3440,3440,3440,3440,550
|
|
20240509,132600,1145492035,3445,3445,3445,3440,397
|
|
20240509,132500,1144126190,3445,3445,3445,3445,162
|
|
20240509,132400,1143568100,3445,3445,3445,3445,0
|
|
20240509,132300,1143568100,3445,3445,3445,3445,3
|
|
20240509,132200,1143557765,3445,3445,3445,3440,636
|
|
20240509,132100,1141369905,3440,3445,3445,3440,60
|
|
20240509,132000,1141163415,3445,3445,3445,3445,2
|
|
20240509,131900,1141156525,3440,3445,3445,3440,270
|
|
20240509,131800,1140226380,3445,3450,3450,3445,109
|
|
20240509,131700,1139850375,3450,3450,3450,3450,0
|
|
20240509,131600,1139850375,3450,3445,3450,3445,52
|
|
20240509,131500,1139670980,3450,3445,3450,3445,302
|
|
20240509,131400,1138629335,3450,3440,3450,3440,16612
|
|
20240509,131300,1081360850,3445,3445,3445,3445,0
|
|
20240509,131200,1081360850,3445,3445,3445,3445,0
|
|
20240509,131100,1081360850,3445,3445,3445,3445,3
|
|
20240509,131000,1081350515,3440,3440,3440,3440,30
|
|
20240509,130900,1081247315,3445,3445,3445,3445,150
|
|
20240509,130800,1080730565,3445,3445,3445,3445,2
|
|
20240509,130700,1080723675,3445,3445,3445,3445,0
|
|
20240509,130600,1080723675,3445,3440,3445,3440,988
|
|
20240509,130500,1077324940,3440,3440,3440,3440,15
|
|
20240509,130400,1077273340,3445,3445,3445,3445,210
|
|
20240509,130300,1076549890,3445,3445,3445,3440,1004
|
|
20240509,130200,1073096115,3445,3445,3445,3445,1
|
|
20240509,130100,1073092670,3445,3445,3445,3440,1070
|
|
20240509,130000,1069411840,3445,3440,3445,3440,283
|
|
20240509,125900,1068438310,3445,3445,3445,3445,0
|
|
20240509,125800,1068438310,3445,3445,3445,3445,279
|
|
20240509,125700,1067477155,3445,3445,3445,3445,0
|
|
20240509,125600,1067477155,3445,3440,3445,3440,14
|
|
20240509,125500,1067428980,3445,3445,3445,3445,20
|
|
20240509,125400,1067360080,3445,3440,3445,3440,126
|
|
20240509,125300,1066926125,3445,3440,3445,3440,50
|
|
20240509,125200,1066753890,3445,3445,3445,3445,12
|
|
20240509,125100,1066712550,3445,3435,3445,3435,302
|
|
20240509,125000,1065675170,3440,3440,3440,3440,500
|
|
20240509,124900,1063955170,3440,3445,3445,3440,381
|
|
20240509,124800,1062642630,3445,3445,3445,3445,25
|
|
20240509,124700,1062556505,3445,3445,3445,3445,20
|
|
20240509,124600,1062487605,3445,3445,3445,3445,1972
|
|
20240509,124500,1055694065,3445,3445,3445,3445,153
|
|
20240509,124400,1055166980,3445,3445,3445,3445,0
|
|
20240509,124300,1055166980,3445,3445,3445,3445,10
|
|
20240509,124200,1055132530,3445,3440,3445,3440,8365
|
|
20240509,124100,1026356910,3435,3435,3435,3435,0
|
|
20240509,124000,1026356910,3435,3440,3440,3435,30
|
|
20240509,123900,1026253810,3440,3440,3440,3440,10
|
|
20240509,123800,1026219410,3435,3440,3440,3435,30
|
|
20240509,123700,1026116310,3435,3435,3435,3435,12
|
|
20240509,123600,1026075090,3440,3440,3440,3440,100
|
|
20240509,123500,1025731090,3440,3435,3440,3435,705
|
|
20240509,123400,1023309390,3440,3440,3440,3440,0
|
|
20240509,123300,1023309390,3440,3440,3440,3440,7
|
|
20240509,123200,1023285310,3440,3440,3440,3440,100
|
|
20240509,123100,1022941310,3435,3440,3440,3435,1887
|
|
20240509,123000,1016451405,3440,3440,3440,3440,1585
|
|
20240509,122900,1010999005,3440,3440,3440,3440,483
|
|
20240509,122800,1009337485,3440,3440,3440,3440,0
|
|
20240509,122700,1009337485,3440,3440,3440,3435,979
|
|
20240509,122600,1005972225,3440,3440,3440,3440,65
|
|
20240509,122500,1005748625,3440,3440,3440,3440,1692
|
|
20240509,122400,999928145,3440,3440,3440,3440,74
|
|
20240509,122300,999673585,3435,3435,3440,3435,48
|
|
20240509,122200,999508695,3435,3440,3440,3435,110
|
|
20240509,122100,999130795,3435,3435,3435,3435,374
|
|
20240509,122000,997846105,3435,3440,3440,3435,2880
|
|
20240509,121900,987947035,3440,3440,3440,3440,1017
|
|
20240509,121800,984448555,3440,3435,3440,3435,916
|
|
20240509,121700,981302085,3435,3435,3435,3435,0
|
|
20240509,121600,981302085,3435,3435,3435,3435,171
|
|
20240509,121500,980714700,3435,3425,3435,3425,2045
|
|
20240509,121400,973710455,3430,3430,3430,3430,661
|
|
20240509,121300,971443225,3435,3435,3435,3435,166
|
|
20240509,121200,970873015,3435,3435,3435,3435,1
|
|
20240509,121100,970869580,3435,3435,3435,3435,14
|
|
20240509,121000,970821490,3435,3430,3435,3430,1301
|
|
20240509,120900,966359055,3435,3435,3435,3435,2
|
|
20240509,120800,966352185,3435,3435,3435,3435,320
|
|
20240509,120700,965252985,3435,3430,3435,3430,504
|
|
20240509,120600,963522745,3435,3435,3435,3435,1
|
|
20240509,120500,963519310,3435,3430,3435,3430,71
|
|
20240509,120400,963275710,3430,3430,3430,3430,879
|
|
20240509,120300,960260740,3430,3430,3430,3430,0
|
|
20240509,120200,960260740,3430,3430,3430,3430,103
|
|
20240509,120100,959907450,3430,3430,3430,3430,10
|
|
20240509,120000,959873150,3440,3440,3440,3430,807
|
|
20240509,115900,957104155,3430,3440,3440,3430,366
|
|
20240509,115800,955848255,3430,3430,3430,3430,616
|
|
20240509,115700,953735375,3440,3440,3440,3430,138
|
|
20240509,115600,953261665,3430,3430,3430,3430,17
|
|
20240509,115500,953203355,3430,3430,3430,3430,6
|
|
20240509,115400,953182775,3430,3435,3440,3430,1407
|
|
20240509,115300,948356450,3440,3440,3440,3440,0
|
|
20240509,115200,948356450,3440,3440,3440,3440,3
|
|
20240509,115100,948346130,3440,3440,3440,3440,2
|
|
20240509,115000,948339250,3430,3440,3440,3430,518
|
|
20240509,114900,946562260,3435,3435,3435,3435,418
|
|
20240509,114800,945126430,3440,3440,3440,3440,0
|
|
20240509,114700,945126430,3440,3440,3440,3440,3
|
|
20240509,114600,945116110,3440,3440,3440,3440,0
|
|
20240509,114500,945116110,3440,3435,3440,3435,1053
|
|
20240509,114400,941499045,3440,3440,3440,3440,0
|
|
20240509,114300,941499045,3440,3440,3440,3440,500
|
|
20240509,114200,939779045,3440,3440,3440,3440,3
|
|
20240509,114100,939768725,3440,3440,3440,3440,0
|
|
20240509,114000,939768725,3440,3435,3440,3435,621
|
|
20240509,113900,937635580,3440,3440,3440,3440,5
|
|
20240509,113800,937618380,3440,3435,3440,3435,782
|
|
20240509,113700,934932195,3440,3440,3440,3440,0
|
|
20240509,113600,934932195,3440,3440,3440,3440,3
|
|
20240509,113500,934921875,3430,3440,3440,3430,590
|
|
20240509,113400,932895175,3440,3440,3440,3435,308
|
|
20240509,113300,931837150,3440,3445,3445,3435,2045
|
|
20240509,113200,924812150,3445,3435,3445,3435,32
|
|
20240509,113100,924702180,3440,3440,3440,3440,890
|
|
20240509,113000,921640580,3445,3445,3445,3445,3
|
|
20240509,112900,921630245,3445,3445,3445,3445,3
|
|
20240509,112800,921619910,3445,3445,3445,3440,245
|
|
20240509,112700,920776385,3445,3440,3445,3440,506
|
|
20240509,112600,919035735,3440,3440,3440,3440,447
|
|
20240509,112500,917498055,3440,3445,3445,3440,34
|
|
20240509,112400,917381075,3440,3440,3440,3440,250
|
|
20240509,112300,916521075,3445,3440,3445,3440,33
|
|
20240509,112200,916407545,3445,3445,3445,3445,0
|
|
20240509,112100,916407545,3445,3445,3445,3445,1117
|
|
20240509,112000,912559480,3445,3440,3445,3440,602
|
|
20240509,111900,910488595,3445,3440,3445,3440,1008
|
|
20240509,111800,907021065,3445,3445,3445,3445,0
|
|
20240509,111700,907021065,3445,3445,3445,3445,610
|
|
20240509,111600,904919615,3445,3445,3445,3445,5
|
|
20240509,111500,904902390,3445,3445,3445,3445,0
|
|
20240509,111400,904902390,3445,3445,3445,3445,16
|
|
20240509,111300,904847270,3445,3440,3445,3435,1462
|
|
20240509,111200,899820845,3440,3440,3440,3440,788
|
|
20240509,111100,897110125,3440,3440,3440,3440,36
|
|
20240509,111000,896986285,3445,3450,3450,3445,1128
|
|
20240509,110900,893100300,3450,3450,3450,3450,283
|
|
20240509,110800,892123950,3450,3450,3450,3450,484
|
|
20240509,110700,890454150,3450,3450,3450,3450,119
|
|
20240509,110600,890043600,3445,3450,3450,3445,438
|
|
20240509,110500,888532505,3450,3450,3450,3450,28003
|
|
20240509,110400,791922155,3450,3440,3450,3440,2738
|
|
20240509,110300,782489905,3445,3445,3445,3445,0
|
|
20240509,110200,782489905,3445,3445,3445,3445,288
|
|
20240509,110100,781497745,3445,3445,3445,3445,430
|
|
20240509,110000,780016395,3450,3450,3450,3450,98
|
|
20240509,105900,779678295,3450,3450,3450,3450,420
|
|
20240509,105800,778229295,3450,3450,3450,3450,43
|
|
20240509,105700,778080945,3450,3440,3450,3440,743
|
|
20240509,105600,775524995,3440,3440,3440,3440,306
|
|
20240509,105500,774472355,3440,3445,3445,3440,13054
|
|
20240509,105400,729543025,3450,3450,3450,3450,100
|
|
20240509,105300,729198025,3450,3445,3450,3445,3340
|
|
20240509,105200,717686960,3445,3445,3445,3445,734
|
|
20240509,105100,715158330,3445,3445,3445,3445,307
|
|
20240509,105000,714100715,3445,3440,3445,3440,428
|
|
20240509,104900,712628185,3440,3440,3440,3440,1669
|
|
20240509,104800,706886825,3440,3440,3440,3440,1
|
|
20240509,104700,706883385,3445,3445,3445,3445,295
|
|
20240509,104600,705867110,3440,3445,3445,3440,364
|
|
20240509,104500,704614880,3445,3445,3445,3445,2
|
|
20240509,104400,704607990,3440,3450,3450,3440,2306
|
|
20240509,104300,696663800,3445,3445,3450,3445,4315
|
|
20240509,104200,681798115,3450,3450,3450,3450,135
|
|
20240509,104100,681332365,3450,3445,3450,3445,1579
|
|
20240509,104000,675887670,3450,3445,3450,3445,927
|
|
20240509,103900,672694145,3445,3445,3445,3445,0
|
|
20240509,103800,672694145,3445,3445,3450,3440,37
|
|
20240509,103700,672566810,3450,3450,3450,3450,547
|
|
20240509,103600,670679660,3445,3450,3450,3445,2300
|
|
20240509,103500,662746160,3450,3450,3450,3450,50
|
|
20240509,103400,662573660,3450,3440,3450,3440,1576
|
|
20240509,103300,657149630,3450,3450,3450,3450,30
|
|
20240509,103200,657046130,3450,3445,3450,3445,80
|
|
20240509,103100,656770510,3445,3445,3445,3445,15
|
|
20240509,103000,656718835,3445,3445,3445,3445,7231
|
|
20240509,102900,631808040,3445,3445,3445,3445,65
|
|
20240509,102800,631584115,3450,3445,3450,3445,176
|
|
20240509,102700,630977720,3450,3450,3450,3450,36
|
|
20240509,102600,630853520,3450,3445,3450,3445,1876
|
|
20240509,102500,624381700,3450,3450,3450,3445,1068
|
|
20240509,102400,620697295,3450,3450,3450,3445,267
|
|
20240509,102300,619777405,3450,3440,3450,3440,5477
|
|
20240509,102200,600913225,3440,3440,3440,3440,500
|
|
20240509,102100,599193225,3435,3435,3440,3435,3050
|
|
20240509,102000,588713725,3440,3440,3440,3440,10
|
|
20240509,101900,588679325,3435,3435,3435,3435,211
|
|
20240509,101800,587954540,3440,3435,3440,3435,543
|
|
20240509,101700,586089315,3440,3440,3440,3440,0
|
|
20240509,101600,586089315,3440,3445,3445,3440,478
|
|
20240509,101500,584444975,3440,3440,3440,3440,76
|
|
20240509,101400,584183535,3440,3440,3440,3440,80
|
|
20240509,101300,583908335,3445,3445,3445,3445,164
|
|
20240509,101200,583343355,3445,3445,3445,3445,688
|
|
20240509,101100,580973195,3445,3445,3450,3445,613
|
|
20240509,101000,578861400,3445,3450,3450,3445,1596
|
|
20240509,100900,573358450,3445,3445,3445,3440,3068
|
|
20240509,100800,562790650,3450,3445,3450,3445,4357
|
|
20240509,100700,547780775,3445,3445,3445,3445,5000
|
|
20240509,100600,530555775,3445,3445,3445,3440,5170
|
|
20240509,100500,512770920,3440,3440,3445,3435,2046
|
|
20240509,100400,505732625,3440,3440,3440,3430,1444
|
|
20240509,100300,500768125,3440,3435,3440,3435,638
|
|
20240509,100200,498576555,3440,3440,3440,3435,826
|
|
20240509,100100,495735265,3440,3425,3440,3420,1844
|
|
20240509,100000,489426855,3425,3430,3430,3425,2799
|
|
20240509,095900,479839005,3430,3435,3440,3430,7120
|
|
20240509,095800,455416805,3435,3435,3435,3430,335
|
|
20240509,095700,454266955,3435,3435,3435,3430,1501
|
|
20240509,095600,449118115,3430,3430,3435,3430,335
|
|
20240509,095500,447967490,3430,3430,3430,3430,584
|
|
20240509,095400,445964370,3435,3435,3435,3420,448
|
|
20240509,095300,444431140,3435,3435,3440,3435,2126
|
|
20240509,095200,437127995,3435,3435,3435,3435,161
|
|
20240509,095100,436574960,3420,3425,3435,3420,20138
|
|
20240509,095000,367486560,3420,3420,3420,3420,200
|
|
20240509,094900,366802560,3425,3425,3425,3425,0
|
|
20240509,094800,366802560,3425,3425,3425,3425,503
|
|
20240509,094700,365079785,3415,3420,3420,3415,200
|
|
20240509,094600,364396535,3425,3425,3425,3425,12
|
|
20240509,094500,364355435,3425,3425,3425,3425,353
|
|
20240509,094400,363146410,3425,3425,3425,3425,1022
|
|
20240509,094300,359646060,3425,3415,3425,3415,1208
|
|
20240509,094200,355509670,3415,3415,3415,3415,3645
|
|
20240509,094100,343061995,3425,3425,3425,3415,12
|
|
20240509,094000,343020905,3425,3420,3425,3415,3137
|
|
20240509,093900,332297825,3425,3420,3425,3415,578
|
|
20240509,093800,330321010,3415,3420,3420,3415,57
|
|
20240509,093700,330126080,3420,3420,3420,3420,380
|
|
20240509,093600,328826480,3425,3425,3425,3415,306
|
|
20240509,093500,327779855,3425,3425,3425,3420,5003
|
|
20240509,093400,310669580,3425,3425,3425,3425,1
|
|
20240509,093300,310666155,3425,3425,3425,3420,2141
|
|
20240509,093200,303333980,3425,3425,3425,3425,0
|
|
20240509,093100,303333980,3425,3420,3425,3420,455
|
|
20240509,093000,301776620,3425,3425,3425,3425,0
|
|
20240509,092900,301776620,3425,3420,3425,3420,565
|
|
20240509,092800,299844210,3430,3420,3430,3420,4
|
|
20240509,092700,299830510,3430,3420,3430,3420,1326
|
|
20240509,092600,295295470,3430,3430,3430,3430,10
|
|
20240509,092500,295261170,3420,3430,3430,3420,73
|
|
20240509,092400,295011480,3425,3420,3430,3420,519
|
|
20240509,092300,293234160,3430,3430,3430,3425,242
|
|
20240509,092200,292405250,3430,3430,3430,3430,0
|
|
20240509,092100,292405250,3430,3430,3430,3430,0
|
|
20240509,092000,292405250,3430,3430,3430,3420,1352
|
|
20240509,091900,287780300,3435,3430,3435,3430,100
|
|
20240509,091800,287436995,3430,3425,3430,3425,10382
|
|
20240509,091700,251840855,3425,3425,3425,3425,124
|
|
20240509,091600,251416155,3425,3435,3435,3395,40560
|
|
20240509,091500,113388365,3430,3430,3430,3430,1184
|
|
20240509,091400,109327245,3435,3435,3435,3430,212
|
|
20240509,091300,108600025,3430,3440,3440,3430,13
|
|
20240509,091200,108555415,3425,3425,3425,3425,763
|
|
20240509,091100,105942140,3425,3425,3430,3425,957
|
|
20240509,091000,102664255,3425,3440,3440,3425,51
|
|
20240509,090900,102489565,3440,3435,3440,3435,498
|
|
20240509,090800,100778290,3440,3425,3440,3425,155
|
|
20240509,090700,100247190,3425,3425,3425,3425,3214
|
|
20240509,090600,89239240,3445,3440,3445,3425,821
|
|
20240509,090500,86419200,3445,3450,3455,3445,13038
|
|
20240509,090400,41485460,3445,3450,3450,3440,3486
|
|
20240509,090300,29476650,3445,3445,3450,3440,709
|
|
20240509,090200,27033670,3450,3445,3450,3445,2297
|
|
20240509,090100,19116340,3430,3445,3445,3430,422
|
|
20240509,090000,17667330,3450,3425,3450,3425,5157
|