604 lines
29 KiB
CSV
604 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,190100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,190000,2007438740,7020,7020,7020,7020,0
|
|
20240503,185900,2007438740,7020,7020,7020,7020,0
|
|
20240503,185800,2007438740,7020,7020,7020,7020,0
|
|
20240503,185700,2007438740,7020,7020,7020,7020,0
|
|
20240503,185600,2007438740,7020,7020,7020,7020,0
|
|
20240503,185500,2007438740,7020,7020,7020,7020,0
|
|
20240503,185400,2007438740,7020,7020,7020,7020,0
|
|
20240503,185300,2007438740,7020,7020,7020,7020,0
|
|
20240503,185200,2007438740,7020,7020,7020,7020,0
|
|
20240503,185100,2007438740,7020,7020,7020,7020,0
|
|
20240503,185000,2007438740,7020,7020,7020,7020,0
|
|
20240503,184900,2007438740,7020,7020,7020,7020,0
|
|
20240503,184800,2007438740,7020,7020,7020,7020,0
|
|
20240503,184700,2007438740,7020,7020,7020,7020,0
|
|
20240503,184600,2007438740,7020,7020,7020,7020,0
|
|
20240503,184500,2007438740,7020,7020,7020,7020,0
|
|
20240503,184400,2007438740,7020,7020,7020,7020,0
|
|
20240503,184300,2007438740,7020,7020,7020,7020,0
|
|
20240503,184200,2007438740,7020,7020,7020,7020,0
|
|
20240503,184100,2007438740,7020,7020,7020,7020,0
|
|
20240503,184000,2007438740,7020,7020,7020,7020,0
|
|
20240503,183900,2007438740,7020,7020,7020,7020,0
|
|
20240503,183800,2007438740,7020,7020,7020,7020,0
|
|
20240503,183700,2007438740,7020,7020,7020,7020,0
|
|
20240503,183600,2007438740,7020,7020,7020,7020,0
|
|
20240503,183500,2007438740,7020,7020,7020,7020,0
|
|
20240503,183400,2007438740,7020,7020,7020,7020,0
|
|
20240503,183300,2007438740,7020,7020,7020,7020,0
|
|
20240503,183200,2007438740,7020,7020,7020,7020,0
|
|
20240503,183100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,183000,2007438740,7020,7020,7020,7020,0
|
|
20240503,182900,2007438740,7020,7020,7020,7020,0
|
|
20240503,182800,2007438740,7020,7020,7020,7020,0
|
|
20240503,182700,2007438740,7020,7020,7020,7020,0
|
|
20240503,182600,2007438740,7020,7020,7020,7020,0
|
|
20240503,182500,2007438740,7020,7020,7020,7020,0
|
|
20240503,182400,2007438740,7020,7020,7020,7020,0
|
|
20240503,182300,2007438740,7020,7020,7020,7020,0
|
|
20240503,182200,2007438740,7020,7020,7020,7020,0
|
|
20240503,182100,2007438740,7020,7020,7020,7020,0
|
|
20240503,182000,2007438740,7020,7020,7020,7020,0
|
|
20240503,181900,2007438740,7020,7020,7020,7020,0
|
|
20240503,181800,2007438740,7020,7020,7020,7020,0
|
|
20240503,181700,2007438740,7020,7020,7020,7020,0
|
|
20240503,181600,2007438740,7020,7020,7020,7020,0
|
|
20240503,181500,2007438740,7020,7020,7020,7020,0
|
|
20240503,181400,2007438740,7020,7020,7020,7020,0
|
|
20240503,181300,2007438740,7020,7020,7020,7020,0
|
|
20240503,181200,2007438740,7020,7020,7020,7020,0
|
|
20240503,181100,2007438740,7020,7020,7020,7020,0
|
|
20240503,181000,2007438740,7020,7020,7020,7020,0
|
|
20240503,180900,2007438740,7020,7020,7020,7020,0
|
|
20240503,180800,2007438740,7020,7020,7020,7020,0
|
|
20240503,180700,2007438740,7020,7020,7020,7020,0
|
|
20240503,180600,2007438740,7020,7020,7020,7020,0
|
|
20240503,180500,2007438740,7020,7020,7020,7020,0
|
|
20240503,180400,2007438740,7020,7020,7020,7020,0
|
|
20240503,180300,2007438740,7020,7020,7020,7020,0
|
|
20240503,180200,2007438740,7020,7020,7020,7020,0
|
|
20240503,180100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,180000,2007438740,7020,7020,7020,7020,0
|
|
20240503,175900,2007438740,7020,7020,7020,7020,0
|
|
20240503,175800,2007438740,7020,7020,7020,7020,0
|
|
20240503,175700,2007438740,7020,7020,7020,7020,0
|
|
20240503,175600,2007438740,7020,7020,7020,7020,0
|
|
20240503,175500,2007438740,7020,7020,7020,7020,0
|
|
20240503,175400,2007438740,7020,7020,7020,7020,0
|
|
20240503,175300,2007438740,7020,7020,7020,7020,0
|
|
20240503,175200,2007438740,7020,7020,7020,7020,0
|
|
20240503,175100,2007438740,7020,7020,7020,7020,0
|
|
20240503,175000,2007438740,7020,7020,7020,7020,0
|
|
20240503,174900,2007438740,7020,7020,7020,7020,0
|
|
20240503,174800,2007438740,7020,7020,7020,7020,0
|
|
20240503,174700,2007438740,7020,7020,7020,7020,0
|
|
20240503,174600,2007438740,7020,7020,7020,7020,0
|
|
20240503,174500,2007438740,7020,7020,7020,7020,0
|
|
20240503,174400,2007438740,7020,7020,7020,7020,0
|
|
20240503,174300,2007438740,7020,7020,7020,7020,0
|
|
20240503,174200,2007438740,7020,7020,7020,7020,0
|
|
20240503,174100,2007438740,7020,7020,7020,7020,0
|
|
20240503,174000,2007438740,7020,7020,7020,7020,0
|
|
20240503,173900,2007438740,7020,7020,7020,7020,0
|
|
20240503,173800,2007438740,7020,7020,7020,7020,0
|
|
20240503,173700,2007438740,7020,7020,7020,7020,0
|
|
20240503,173600,2007438740,7020,7020,7020,7020,0
|
|
20240503,173500,2007438740,7020,7020,7020,7020,0
|
|
20240503,173400,2007438740,7020,7020,7020,7020,0
|
|
20240503,173300,2007438740,7020,7020,7020,7020,0
|
|
20240503,173200,2007438740,7020,7020,7020,7020,0
|
|
20240503,173100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,173000,2007438740,7020,7020,7020,7020,0
|
|
20240503,172900,2007438740,7020,7020,7020,7020,0
|
|
20240503,172800,2007438740,7020,7020,7020,7020,0
|
|
20240503,172700,2007438740,7020,7020,7020,7020,0
|
|
20240503,172600,2007438740,7020,7020,7020,7020,0
|
|
20240503,172500,2007438740,7020,7020,7020,7020,0
|
|
20240503,172400,2007438740,7020,7020,7020,7020,0
|
|
20240503,172300,2007438740,7020,7020,7020,7020,0
|
|
20240503,172200,2007438740,7020,7020,7020,7020,0
|
|
20240503,172100,2007438740,7020,7020,7020,7020,0
|
|
20240503,172000,2007438740,7020,7020,7020,7020,0
|
|
20240503,171900,2007438740,7020,7020,7020,7020,0
|
|
20240503,171800,2007438740,7020,7020,7020,7020,0
|
|
20240503,171700,2007438740,7020,7020,7020,7020,0
|
|
20240503,171600,2007438740,7020,7020,7020,7020,0
|
|
20240503,171500,2007438740,7020,7020,7020,7020,0
|
|
20240503,171400,2007438740,7020,7020,7020,7020,0
|
|
20240503,171300,2007438740,7020,7020,7020,7020,0
|
|
20240503,171200,2007438740,7020,7020,7020,7020,0
|
|
20240503,171100,2007438740,7020,7020,7020,7020,0
|
|
20240503,171000,2007438740,7020,7020,7020,7020,0
|
|
20240503,170900,2007438740,7020,7020,7020,7020,0
|
|
20240503,170800,2007438740,7020,7020,7020,7020,0
|
|
20240503,170700,2007438740,7020,7020,7020,7020,0
|
|
20240503,170600,2007438740,7020,7020,7020,7020,0
|
|
20240503,170500,2007438740,7020,7020,7020,7020,0
|
|
20240503,170400,2007438740,7020,7020,7020,7020,0
|
|
20240503,170300,2007438740,7020,7020,7020,7020,0
|
|
20240503,170200,2007438740,7020,7020,7020,7020,0
|
|
20240503,170100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,170000,2007438740,7020,7020,7020,7020,0
|
|
20240503,165900,2007438740,7020,7020,7020,7020,0
|
|
20240503,165800,2007438740,7020,7020,7020,7020,0
|
|
20240503,165700,2007438740,7020,7020,7020,7020,0
|
|
20240503,165600,2007438740,7020,7020,7020,7020,0
|
|
20240503,165500,2007438740,7020,7020,7020,7020,0
|
|
20240503,165400,2007438740,7020,7020,7020,7020,0
|
|
20240503,165300,2007438740,7020,7020,7020,7020,0
|
|
20240503,165200,2007438740,7020,7020,7020,7020,0
|
|
20240503,165100,2007438740,7020,7020,7020,7020,0
|
|
20240503,165000,2007438740,7020,7020,7020,7020,0
|
|
20240503,164900,2007438740,7020,7020,7020,7020,0
|
|
20240503,164800,2007438740,7020,7020,7020,7020,0
|
|
20240503,164700,2007438740,7020,7020,7020,7020,0
|
|
20240503,164600,2007438740,7020,7020,7020,7020,0
|
|
20240503,164500,2007438740,7020,7020,7020,7020,0
|
|
20240503,164400,2007438740,7020,7020,7020,7020,0
|
|
20240503,164300,2007438740,7020,7020,7020,7020,0
|
|
20240503,164200,2007438740,7020,7020,7020,7020,0
|
|
20240503,164100,2007438740,7020,7020,7020,7020,0
|
|
20240503,164000,2007438740,7020,7020,7020,7020,0
|
|
20240503,163900,2007438740,7020,7020,7020,7020,0
|
|
20240503,163800,2007438740,7020,7020,7020,7020,0
|
|
20240503,163700,2007438740,7020,7020,7020,7020,0
|
|
20240503,163600,2007438740,7020,7020,7020,7020,0
|
|
20240503,163500,2007438740,7020,7020,7020,7020,0
|
|
20240503,163400,2007438740,7020,7020,7020,7020,0
|
|
20240503,163300,2007438740,7020,7020,7020,7020,0
|
|
20240503,163200,2007438740,7020,7020,7020,7020,0
|
|
20240503,163100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,163000,2007438740,7020,7020,7020,7020,0
|
|
20240503,162900,2007438740,7020,7020,7020,7020,0
|
|
20240503,162800,2007438740,7020,7020,7020,7020,0
|
|
20240503,162700,2007438740,7020,7020,7020,7020,0
|
|
20240503,162600,2007438740,7020,7020,7020,7020,0
|
|
20240503,162500,2007438740,7020,7020,7020,7020,0
|
|
20240503,162400,2007438740,7020,7020,7020,7020,0
|
|
20240503,162300,2007438740,7020,7020,7020,7020,0
|
|
20240503,162200,2007438740,7020,7020,7020,7020,0
|
|
20240503,162100,2007438740,7020,7020,7020,7020,0
|
|
20240503,162000,2007438740,7020,7020,7020,7020,0
|
|
20240503,161900,2007438740,7020,7020,7020,7020,0
|
|
20240503,161800,2007438740,7020,7020,7020,7020,0
|
|
20240503,161700,2007438740,7020,7020,7020,7020,0
|
|
20240503,161600,2007438740,7020,7020,7020,7020,0
|
|
20240503,161500,2007438740,7020,7020,7020,7020,0
|
|
20240503,161400,2007438740,7020,7020,7020,7020,0
|
|
20240503,161300,2007438740,7020,7020,7020,7020,0
|
|
20240503,161200,2007438740,7020,7020,7020,7020,0
|
|
20240503,161100,2007438740,7020,7020,7020,7020,0
|
|
20240503,161000,2007438740,7020,7020,7020,7020,0
|
|
20240503,160900,2007438740,7020,7020,7020,7020,0
|
|
20240503,160800,2007438740,7020,7020,7020,7020,0
|
|
20240503,160700,2007438740,7020,7020,7020,7020,0
|
|
20240503,160600,2007438740,7020,7020,7020,7020,0
|
|
20240503,160500,2007438740,7020,7020,7020,7020,0
|
|
20240503,160400,2007438740,7020,7020,7020,7020,0
|
|
20240503,160300,2007438740,7020,7020,7020,7020,0
|
|
20240503,160200,2007438740,7020,7020,7020,7020,0
|
|
20240503,160100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,160000,2007438740,7020,7020,7020,7020,0
|
|
20240503,155900,2007438740,7020,7020,7020,7020,0
|
|
20240503,155800,2007438740,7020,7020,7020,7020,0
|
|
20240503,155700,2007438740,7020,7020,7020,7020,0
|
|
20240503,155600,2007438740,7020,7020,7020,7020,0
|
|
20240503,155500,2007438740,7020,7020,7020,7020,0
|
|
20240503,155400,2007438740,7020,7020,7020,7020,0
|
|
20240503,155300,2007438740,7020,7020,7020,7020,0
|
|
20240503,155200,2007438740,7020,7020,7020,7020,0
|
|
20240503,155100,2007438740,7020,7020,7020,7020,0
|
|
20240503,155000,2007438740,7020,7020,7020,7020,0
|
|
20240503,154900,2007438740,7020,7020,7020,7020,0
|
|
20240503,154800,2007438740,7020,7020,7020,7020,0
|
|
20240503,154700,2007438740,7020,7020,7020,7020,0
|
|
20240503,154600,2007438740,7020,7020,7020,7020,0
|
|
20240503,154500,2007438740,7020,7020,7020,7020,0
|
|
20240503,154400,2007438740,7020,7020,7020,7020,0
|
|
20240503,154300,2007438740,7020,7020,7020,7020,0
|
|
20240503,154200,2007438740,7020,7020,7020,7020,0
|
|
20240503,154100,2007438740,7020,7020,7020,7020,0
|
|
20240503,154000,2007438740,7020,7020,7020,7020,0
|
|
20240503,153900,2007438740,7020,7020,7020,7020,0
|
|
20240503,153800,2007438740,7020,7020,7020,7020,0
|
|
20240503,153700,2007438740,7020,7020,7020,7020,0
|
|
20240503,153600,2007438740,7020,7020,7020,7020,0
|
|
20240503,153500,2007438740,7020,7020,7020,7020,0
|
|
20240503,153400,2007438740,7020,7020,7020,7020,0
|
|
20240503,153300,2007438740,7020,7020,7020,7020,0
|
|
20240503,153200,2007438740,7020,7020,7020,7020,0
|
|
20240503,153100,2007438740,7020,7020,7020,7020,2872
|
|
20240503,153000,2007438740,7020,7020,7020,7020,2872
|
|
20240503,152900,1987277300,7020,7020,7020,7020,0
|
|
20240503,152800,1987277300,7020,7020,7020,7020,0
|
|
20240503,152700,1987277300,7020,7020,7020,7020,0
|
|
20240503,152600,1987277300,7020,7020,7020,7020,0
|
|
20240503,152500,1987277300,7020,7020,7020,7020,0
|
|
20240503,152400,1987277300,7020,7020,7020,7020,0
|
|
20240503,152300,1987277300,7020,7020,7020,7020,0
|
|
20240503,152200,1987277300,7020,7020,7020,7020,0
|
|
20240503,152100,1987277300,7020,7020,7020,7020,0
|
|
20240503,152000,1987277300,7020,7020,7020,7020,0
|
|
20240503,151900,1987277300,7020,7000,7020,7000,2646
|
|
20240503,151800,1968705210,7000,7000,7000,7000,4
|
|
20240503,151700,1968677210,7000,7010,7010,7000,280
|
|
20240503,151600,1966715760,7010,7010,7020,7010,4343
|
|
20240503,151500,1936260220,7010,7010,7010,7010,1
|
|
20240503,151400,1936253210,7010,7000,7010,7000,113
|
|
20240503,151300,1935461580,7010,7010,7020,7010,285
|
|
20240503,151200,1933463220,7010,7010,7010,7010,194
|
|
20240503,151100,1932103280,7000,7000,7000,7000,1020
|
|
20240503,151000,1924963280,7010,7010,7010,7000,3518
|
|
20240503,150900,1900302910,7010,7010,7010,7010,53
|
|
20240503,150800,1899931380,7000,7000,7000,7000,1257
|
|
20240503,150700,1891132380,7000,7000,7000,7000,949
|
|
20240503,150600,1884489380,7010,7000,7010,7000,400
|
|
20240503,150500,1881686380,6990,7000,7000,6990,225
|
|
20240503,150400,1880111390,7000,7000,7000,7000,266
|
|
20240503,150300,1878249390,6990,6990,6990,6990,1114
|
|
20240503,150200,1870462530,6990,6990,6990,6990,2
|
|
20240503,150100,1870448550,6990,7000,7000,6990,450
|
|
20240503,150000,1867299050,7000,7000,7000,7000,340
|
|
20240503,145900,1864919050,7010,7010,7010,7010,0
|
|
20240503,145800,1864919050,7010,7010,7010,6980,1274
|
|
20240503,145700,1855991220,7010,7010,7010,7010,670
|
|
20240503,145600,1851294520,7010,6980,7010,6980,966
|
|
20240503,145500,1844535030,6990,7000,7000,6990,51
|
|
20240503,145400,1844178530,7000,7000,7000,6990,1149
|
|
20240503,145300,1836146810,7000,7000,7000,7000,3640
|
|
20240503,145200,1810666810,7000,7010,7010,7000,98
|
|
20240503,145100,1809980730,7010,7010,7010,7010,629
|
|
20240503,145000,1805571440,7020,7020,7020,7020,220
|
|
20240503,144900,1804027040,7010,7020,7020,7010,386
|
|
20240503,144800,1801318320,7020,7010,7020,7010,448
|
|
20240503,144700,1798173470,7010,7010,7010,7010,390
|
|
20240503,144600,1795439570,7010,7010,7020,7010,456
|
|
20240503,144500,1792242840,7020,7020,7020,7020,0
|
|
20240503,144400,1792242840,7020,7000,7020,7000,1530
|
|
20240503,144300,1781522630,7000,7000,7000,7000,0
|
|
20240503,144200,1781522630,7000,7000,7000,7000,220
|
|
20240503,144100,1779982630,7010,7010,7010,7010,0
|
|
20240503,144000,1779982630,7010,7010,7010,7010,0
|
|
20240503,143900,1779982630,7010,7010,7010,7000,297
|
|
20240503,143800,1777900760,7010,7000,7010,7000,1431
|
|
20240503,143700,1767883750,7000,7000,7000,7000,347
|
|
20240503,143600,1765454750,7010,7010,7010,7010,0
|
|
20240503,143500,1765454750,7010,7010,7010,7010,14
|
|
20240503,143400,1765356610,7020,7010,7020,7010,5741
|
|
20240503,143300,1725096440,7000,7000,7000,6990,337
|
|
20240503,143200,1722739170,7000,7010,7010,7000,77
|
|
20240503,143100,1722199500,7000,7000,7000,7000,36
|
|
20240503,143000,1721947500,7000,7000,7000,7000,173
|
|
20240503,142900,1720736500,7000,6990,7000,6990,4224
|
|
20240503,142800,1691170280,6990,6990,6990,6990,0
|
|
20240503,142700,1691170280,6990,6990,6990,6990,1
|
|
20240503,142600,1691163290,6990,6980,6990,6980,116
|
|
20240503,142500,1690352610,6990,6990,6990,6980,808
|
|
20240503,142400,1684707750,6980,6990,6990,6980,289
|
|
20240503,142300,1682687670,6990,6990,6990,6990,1
|
|
20240503,142200,1682680680,6980,6990,6990,6980,51
|
|
20240503,142100,1682324240,6990,6990,6990,6990,3
|
|
20240503,142000,1682303270,6990,7000,7000,6990,504
|
|
20240503,141900,1678780270,6990,6990,6990,6990,3
|
|
20240503,141800,1678759300,6990,6990,6990,6990,65
|
|
20240503,141700,1678304950,7000,7000,7000,7000,0
|
|
20240503,141600,1678304950,7000,7000,7000,6990,45
|
|
20240503,141500,1677989990,7000,7000,7000,7000,186
|
|
20240503,141400,1676687990,7000,7000,7000,7000,404
|
|
20240503,141300,1673859990,7000,7000,7000,7000,542
|
|
20240503,141200,1670065990,7000,7000,7000,7000,522
|
|
20240503,141100,1666411990,7000,7000,7000,7000,1290
|
|
20240503,141000,1657381990,7000,7000,7000,7000,20
|
|
20240503,140900,1657241990,7000,7000,7000,7000,43
|
|
20240503,140800,1656940990,7000,7000,7000,7000,5
|
|
20240503,140700,1656905990,7000,7000,7000,7000,154
|
|
20240503,140600,1655827990,7000,7010,7010,7000,2
|
|
20240503,140500,1655813980,7010,7000,7010,7000,1516
|
|
20240503,140400,1645201960,7000,7000,7000,7000,30
|
|
20240503,140300,1644991960,7000,7000,7000,7000,53
|
|
20240503,140200,1644620960,7000,7000,7000,7000,0
|
|
20240503,140100,1644620960,7000,7000,7000,7000,1
|
|
20240503,140000,1644613960,7010,7010,7010,7010,0
|
|
20240503,135900,1644613960,7010,7010,7020,7000,529
|
|
20240503,135800,1640905520,7000,7000,7000,7000,1158
|
|
20240503,135700,1632799520,7000,7000,7000,7000,301
|
|
20240503,135600,1630692520,7010,7010,7010,7010,1
|
|
20240503,135500,1630685510,7010,7010,7010,7010,1
|
|
20240503,135400,1630678500,7000,7000,7000,7000,680
|
|
20240503,135300,1625918500,7000,7000,7000,7000,1145
|
|
20240503,135200,1617903500,7000,7000,7000,7000,3145
|
|
20240503,135100,1595888500,7000,7000,7000,7000,490
|
|
20240503,135000,1592458500,7000,7000,7010,7000,2530
|
|
20240503,134900,1574747990,7010,7010,7010,7010,100
|
|
20240503,134800,1574046990,7000,7010,7020,7000,6473
|
|
20240503,134700,1528708340,7000,7000,7000,7000,100
|
|
20240503,134600,1528008340,7000,6980,7000,6980,2196
|
|
20240503,134500,1512646520,7000,7010,7010,7000,953
|
|
20240503,134400,1505975020,7000,7000,7010,7000,2649
|
|
20240503,134300,1487423140,7000,7010,7010,6990,1729
|
|
20240503,134200,1475331830,7000,7000,7000,7000,0
|
|
20240503,134100,1475331830,7000,7000,7010,7000,1011
|
|
20240503,134000,1468254820,7000,6990,7000,6990,751
|
|
20240503,133900,1462998920,7000,7000,7000,7000,286
|
|
20240503,133800,1460996920,7000,7000,7000,7000,1
|
|
20240503,133700,1460989920,7000,7000,7010,7000,1300
|
|
20240503,133600,1451889880,7000,7000,7000,7000,550
|
|
20240503,133500,1448039880,7010,7010,7010,7010,1
|
|
20240503,133400,1448032870,7010,7010,7010,7010,15
|
|
20240503,133300,1447927720,7000,7000,7010,7000,255
|
|
20240503,133200,1446142640,7010,7010,7010,7010,0
|
|
20240503,133100,1446142640,7010,7000,7010,7000,2
|
|
20240503,133000,1446128630,7000,7000,7000,7000,90
|
|
20240503,132900,1445498630,7000,7000,7000,7000,1
|
|
20240503,132800,1445491630,7000,6990,7000,6990,555
|
|
20240503,132700,1441607240,6990,7000,7000,6990,96
|
|
20240503,132600,1440936000,7000,7000,7000,7000,884
|
|
20240503,132500,1434748000,7000,7010,7010,7000,2819
|
|
20240503,132400,1414994430,7010,7020,7020,7010,387
|
|
20240503,132300,1412278700,7020,7010,7020,7010,2552
|
|
20240503,132200,1394389160,7010,7010,7010,7010,227
|
|
20240503,132100,1392797890,7010,7010,7010,7010,708
|
|
20240503,132000,1387834810,7010,7010,7010,7010,20
|
|
20240503,131900,1387694610,7010,7010,7010,7010,286
|
|
20240503,131800,1385689750,7010,7010,7010,7010,375
|
|
20240503,131700,1383061000,7000,7000,7020,7000,4538
|
|
20240503,131600,1351241100,7000,7000,7000,7000,995
|
|
20240503,131500,1344276100,7010,7000,7010,6990,2388
|
|
20240503,131400,1327556790,6990,7000,7000,6990,1402
|
|
20240503,131300,1317756800,6990,6990,6990,6990,0
|
|
20240503,131200,1317756800,6990,6990,6990,6990,194
|
|
20240503,131100,1316400740,6990,6990,6990,6990,402
|
|
20240503,131000,1313590760,6990,6990,6990,6990,6
|
|
20240503,130900,1313548820,7000,7010,7010,7000,732
|
|
20240503,130800,1308421950,7010,7010,7010,7000,95
|
|
20240503,130700,1307756620,7000,7000,7000,7000,200
|
|
20240503,130600,1306356620,7010,7010,7010,7010,0
|
|
20240503,130500,1306356620,7010,7000,7010,7000,338
|
|
20240503,130400,1303987610,7010,7010,7010,7000,968
|
|
20240503,130300,1297206930,7010,7000,7010,7000,4
|
|
20240503,130200,1297178920,7000,7000,7010,7000,2217
|
|
20240503,130100,1281640190,7000,7000,7000,7000,506
|
|
20240503,130000,1278098190,7000,7000,7000,7000,13
|
|
20240503,125900,1278007190,7000,7000,7000,7000,2473
|
|
20240503,125800,1260696190,7000,7000,7000,7000,1017
|
|
20240503,125700,1253577190,7000,6990,7000,6990,3013
|
|
20240503,125600,1232486200,7000,7000,7000,7000,222
|
|
20240503,125500,1230932200,7000,7000,7010,7000,122
|
|
20240503,125400,1230078010,7010,7000,7010,7000,1798
|
|
20240503,125300,1217480670,7000,7000,7000,7000,12
|
|
20240503,125200,1217396670,6990,6990,6990,6990,127
|
|
20240503,125100,1216508940,7000,6990,7000,6990,37
|
|
20240503,125000,1216250180,6990,6990,7010,6990,773
|
|
20240503,124900,1210839110,7000,6990,7000,6990,7397
|
|
20240503,124800,1159067450,6990,6990,6990,6990,1
|
|
20240503,124700,1159060460,6990,6990,6990,6990,15
|
|
20240503,124600,1158955610,6980,6990,6990,6980,26
|
|
20240503,124500,1158773950,6990,6980,6990,6980,1713
|
|
20240503,124400,1146817090,6990,7000,7000,6990,846
|
|
20240503,124300,1140900690,7000,7000,7000,6990,733
|
|
20240503,124200,1135769790,7000,7000,7000,6990,584
|
|
20240503,124100,1131686660,7000,7000,7000,6990,97
|
|
20240503,124000,1131007960,7000,6990,7000,6990,101
|
|
20240503,123900,1130301350,6990,7000,7000,6990,11863
|
|
20240503,123800,1047261210,7000,6970,7000,6940,22334
|
|
20240503,123700,891090260,6970,6970,6980,6970,2226
|
|
20240503,123600,875557930,6970,6970,6970,6960,51
|
|
20240503,123500,875202760,6970,6950,6970,6950,95
|
|
20240503,123400,874541250,6980,6980,6980,6980,285
|
|
20240503,123300,872551950,6980,6980,6980,6940,2015
|
|
20240503,123200,858487290,6940,6970,6980,6940,152
|
|
20240503,123100,857428170,6970,6970,6970,6970,12
|
|
20240503,123000,857344530,6970,6970,6980,6920,334
|
|
20240503,122900,855016660,6910,6970,6970,6910,482
|
|
20240503,122800,851662730,6970,6970,6970,6970,14
|
|
20240503,122700,851565150,6970,6980,6980,6940,700
|
|
20240503,122600,846680440,6940,6950,6980,6940,7630
|
|
20240503,122500,793526300,6950,6950,6950,6950,1012
|
|
20240503,122400,786492900,6950,6950,6950,6950,298
|
|
20240503,122300,784421800,6950,6950,6950,6950,50
|
|
20240503,122200,784074300,6950,6940,6950,6940,155
|
|
20240503,122100,782997830,6950,6950,6950,6950,1212
|
|
20240503,122000,774574430,6950,6950,6950,6940,521
|
|
20240503,121900,770953580,6960,6960,6960,6960,286
|
|
20240503,121800,768963020,6960,6940,6960,6940,193
|
|
20240503,121700,767621220,6950,6940,6950,6940,581
|
|
20240503,121600,763589070,6950,6960,6960,6950,38
|
|
20240503,121500,763324810,6960,6970,6970,6960,179
|
|
20240503,121400,762078840,6970,6960,6970,6960,664
|
|
20240503,121300,757453270,6960,6960,6970,6960,5252
|
|
20240503,121200,720856230,6960,6940,6960,6940,992
|
|
20240503,121100,713952040,6940,6940,6960,6940,7024
|
|
20240503,121000,665110170,6940,6930,6940,6930,728
|
|
20240503,120900,660057900,6940,6940,6950,6940,304
|
|
20240503,120800,657948000,6940,6940,6940,6930,4
|
|
20240503,120700,657920250,6940,6920,6940,6920,115
|
|
20240503,120600,657124280,6920,6920,6920,6920,1
|
|
20240503,120500,657117360,6950,6950,6950,6950,12
|
|
20240503,120400,657033960,6950,6940,6950,6940,1688
|
|
20240503,120300,645319100,6940,6940,6940,6940,12
|
|
20240503,120200,645235820,6950,6950,6950,6950,12
|
|
20240503,120100,645152420,6900,6950,6950,6900,48
|
|
20240503,120000,644819020,6950,6950,6950,6950,2313
|
|
20240503,115900,628743670,6950,6930,6950,6930,1298
|
|
20240503,115800,619731930,6930,6930,6930,6900,217
|
|
20240503,115700,618228150,6930,6930,6930,6930,6
|
|
20240503,115600,618186570,6930,6930,6930,6930,12
|
|
20240503,115500,618103410,6930,6900,6930,6900,14
|
|
20240503,115400,618006420,6900,6930,6940,6900,2302
|
|
20240503,115300,602033780,6930,6930,6930,6930,0
|
|
20240503,115200,602033780,6930,6920,6930,6920,2014
|
|
20240503,115100,588085360,6920,6910,6920,6910,1524
|
|
20240503,115000,577549500,6900,6900,6900,6900,1644
|
|
20240503,114900,566205900,6900,6880,6900,6880,2449
|
|
20240503,114800,549320120,6870,6870,6880,6870,70
|
|
20240503,114700,548839100,6890,6890,6890,6890,12
|
|
20240503,114600,548756420,6870,6870,6870,6870,42
|
|
20240503,114500,548467880,6880,6890,6890,6880,317
|
|
20240503,114400,546283820,6890,6890,6890,6890,308
|
|
20240503,114300,544161700,6890,6880,6890,6880,60
|
|
20240503,114200,543748380,6880,6880,6880,6880,56
|
|
20240503,114100,543363100,6890,6880,6890,6880,112
|
|
20240503,114000,542592420,6890,6890,6890,6890,12
|
|
20240503,113900,542509740,6890,6890,6890,6890,285
|
|
20240503,113800,540546090,6890,6880,6890,6880,16
|
|
20240503,113700,540435880,6880,6880,6890,6880,119
|
|
20240503,113600,539617040,6890,6890,6890,6890,19
|
|
20240503,113500,539486130,6890,6890,6890,6890,0
|
|
20240503,113400,539486130,6890,6890,6890,6890,503
|
|
20240503,113300,536020460,6890,6880,6890,6880,62
|
|
20240503,113200,535593780,6880,6890,6890,6880,87
|
|
20240503,113100,534995090,6880,6880,6880,6880,50
|
|
20240503,113000,534651090,6890,6880,6890,6880,63
|
|
20240503,112900,534217530,6890,6880,6890,6880,38
|
|
20240503,112800,533955970,6880,6880,6880,6880,101
|
|
20240503,112700,533261090,6890,6880,6890,6880,244
|
|
20240503,112600,531582250,6890,6890,6890,6890,12
|
|
20240503,112500,531499570,6880,6890,6890,6880,37
|
|
20240503,112400,531244890,6890,6890,6890,6890,285
|
|
20240503,112300,529281240,6890,6890,6890,6890,13
|
|
20240503,112200,529191670,6890,6890,6890,6890,12
|
|
20240503,112100,529108990,6900,6890,6900,6890,380
|
|
20240503,112000,526487750,6890,6890,6890,6890,11
|
|
20240503,111900,526411960,6900,6890,6900,6890,293
|
|
20240503,111800,524393070,6890,6890,6890,6890,13
|
|
20240503,111700,524303500,6890,6890,6890,6890,0
|
|
20240503,111600,524303500,6890,6890,6890,6890,13
|
|
20240503,111500,524213930,6890,6880,6890,6880,1182
|
|
20240503,111400,516072950,6880,6880,6890,6880,29
|
|
20240503,111300,515873310,6880,6880,6880,6880,31
|
|
20240503,111200,515660030,6880,6880,6890,6880,17
|
|
20240503,111100,515542950,6880,6880,6890,6880,305
|
|
20240503,111000,513444430,6890,6880,6890,6880,19
|
|
20240503,110900,513313580,6890,6880,6890,6880,151
|
|
20240503,110800,512274690,6880,6890,6890,6880,37
|
|
20240503,110700,512020000,6890,6880,6890,6880,20
|
|
20240503,110600,511882270,6880,6880,6880,6880,37
|
|
20240503,110500,511627710,6890,6890,6890,6890,12
|
|
20240503,110400,511545030,6890,6890,6890,6890,12
|
|
20240503,110300,511462350,6880,6890,6890,6880,39
|
|
20240503,110200,511193910,6890,6890,6890,6890,0
|
|
20240503,110100,511193910,6890,6880,6890,6880,37
|
|
20240503,110000,510939120,6890,6890,6890,6880,213
|
|
20240503,105900,509471900,6890,6890,6890,6890,12
|
|
20240503,105800,509389220,6880,6880,6880,6880,81
|
|
20240503,105700,508831940,6890,6880,6890,6880,19
|
|
20240503,105600,508701100,6890,6890,6890,6890,57
|
|
20240503,105500,508308370,6890,6890,6890,6890,0
|
|
20240503,105400,508308370,6890,6880,6890,6880,446
|
|
20240503,105300,505238060,6880,6880,6880,6880,35
|
|
20240503,105200,504997260,6890,6890,6890,6890,12
|
|
20240503,105100,504914580,6890,6880,6890,6880,168
|
|
20240503,105000,503757110,6890,6880,6890,6880,26
|
|
20240503,104900,503578110,6880,6880,6890,6880,258
|
|
20240503,104800,501802950,6880,6890,6890,6880,45
|
|
20240503,104700,501493220,6890,6890,6890,6880,19
|
|
20240503,104600,501362480,6880,6880,6890,6880,21
|
|
20240503,104500,501217870,6880,6890,6890,6880,44
|
|
20240503,104400,500914850,6890,6880,6890,6880,374
|
|
20240503,104300,498340250,6880,6880,6880,6880,12
|
|
20240503,104200,498257690,6880,6880,6880,6880,12
|
|
20240503,104100,498175130,6880,6880,6880,6880,13
|
|
20240503,104000,498085690,6890,6890,6890,6890,10
|
|
20240503,103900,498016790,6890,6900,6900,6890,298
|
|
20240503,103800,495960710,6900,6890,6900,6880,376
|
|
20240503,103700,493370140,6890,6900,6900,6890,34
|
|
20240503,103600,493135760,6900,6900,6900,6900,1
|
|
20240503,103500,493128860,6900,6900,6900,6900,14
|
|
20240503,103400,493032260,6900,6890,6900,6890,22
|
|
20240503,103300,492880560,6890,6890,6890,6890,0
|
|
20240503,103200,492880560,6890,6880,6900,6880,192
|
|
20240503,103100,491558350,6900,6900,6900,6900,12
|
|
20240503,103000,491475550,6900,6900,6900,6900,12
|
|
20240503,102900,491392750,6910,6910,6910,6910,387
|
|
20240503,102800,488718580,6910,6910,6910,6910,14
|
|
20240503,102700,488621840,6910,6910,6910,6910,12
|
|
20240503,102600,488538920,6910,6910,6910,6910,23
|
|
20240503,102500,488379990,6910,6910,6910,6910,85
|
|
20240503,102400,487792640,6910,6900,6910,6900,298
|
|
20240503,102300,485736320,6900,6880,6900,6870,129
|
|
20240503,102200,484849640,6880,6900,6900,6880,212
|
|
20240503,102100,483390840,6900,6890,6900,6890,45
|
|
20240503,102000,483080620,6910,6900,6910,6880,695
|
|
20240503,101900,478291800,6900,6910,6910,6900,60
|
|
20240503,101800,477877370,6900,6900,6910,6900,120
|
|
20240503,101700,477049240,6900,6890,6900,6890,17
|
|
20240503,101600,476931990,6910,6910,6910,6910,12
|
|
20240503,101500,476849070,6900,6910,6910,6890,132
|
|
20240503,101400,475937430,6910,6920,6920,6910,297
|
|
20240503,101300,473882310,6920,6910,6920,6910,444
|
|
20240503,101200,470814150,6920,6920,6920,6920,110
|
|
20240503,101100,470052950,6910,6920,6920,6910,34
|
|
20240503,101000,469817720,6910,6910,6910,6910,9
|
|
20240503,100900,469755530,6920,6930,6940,6920,97
|
|
20240503,100800,469083140,6910,6930,6930,6910,39
|
|
20240503,100700,468812890,6930,6890,6930,6890,6670
|
|
20240503,100600,422681710,6890,6880,6890,6880,31
|
|
20240503,100500,422468310,6880,6880,6890,6880,127
|
|
20240503,100400,421593600,6880,6890,6890,6880,15
|
|
20240503,100300,421490270,6880,6890,6890,6880,116
|
|
20240503,100200,420691590,6890,6890,6890,6890,102
|
|
20240503,100100,419988810,6890,6890,6890,6890,71
|
|
20240503,100000,419499620,6890,6900,6900,6890,45
|
|
20240503,095900,419189450,6900,6880,6900,6880,273
|
|
20240503,095800,417308570,6880,6870,6880,6870,19
|
|
20240503,095700,417177920,6890,6870,6890,6870,113
|
|
20240503,095600,416401350,6870,6870,6870,6870,7
|
|
20240503,095500,416353260,6870,6870,6890,6870,1103
|
|
20240503,095400,408772980,6870,6870,6870,6870,13
|
|
20240503,095300,408683670,6860,6860,6860,6860,282
|
|
20240503,095200,406749150,6860,6860,6860,6860,10
|
|
20240503,095100,406680550,6860,6860,6860,6850,152
|
|
20240503,095000,405637900,6850,6850,6860,6850,255
|
|
20240503,094900,403891020,6850,6860,6860,6850,59
|
|
20240503,094800,403486750,6850,6870,6870,6850,207
|
|
20240503,094700,402065460,6870,6860,6870,6860,112
|
|
20240503,094600,401297020,6860,6870,6870,6860,71
|
|
20240503,094500,400809840,6860,6860,6860,6860,1
|
|
20240503,094400,400802980,6870,6860,6870,6860,255
|
|
20240503,094300,399052050,6860,6840,6860,6840,586
|
|
20240503,094200,395037950,6850,6850,6860,6850,735
|
|
20240503,094100,390003050,6850,6860,6860,6850,20
|
|
20240503,094000,389865920,6850,6870,6870,6840,3254
|
|
20240503,093900,367564570,6870,6870,6870,6860,348
|
|
20240503,093800,365173950,6870,6870,6870,6870,666
|
|
20240503,093700,360598530,6860,6870,6880,6860,990
|
|
20240503,093600,353798290,6880,6880,6880,6870,73
|
|
20240503,093500,353296620,6880,6880,6890,6880,285
|
|
20240503,093400,351335690,6880,6880,6890,6880,845
|
|
20240503,093300,345521950,6880,6880,6880,6880,29
|
|
20240503,093200,345322430,6890,6890,6890,6870,2654
|
|
20240503,093100,327086510,6870,6890,6890,6870,600
|
|
20240503,093000,322959300,6890,6890,6900,6890,298
|
|
20240503,092900,320905890,6900,6890,6900,6890,167
|
|
20240503,092800,319753980,6890,6890,6890,6880,932
|
|
20240503,092700,313339500,6890,6890,6900,6890,315
|
|
20240503,092600,311169000,6890,6880,6900,6880,317
|
|
20240503,092500,308984150,6900,6890,6900,6890,2023
|
|
20240503,092400,295045540,6890,6890,6890,6890,339
|
|
20240503,092300,292709830,6880,6900,6910,6880,153
|
|
20240503,092200,291656560,6910,6890,6910,6890,614
|
|
20240503,092100,287425820,6890,6890,6890,6890,1814
|
|
20240503,092000,274927360,6890,6910,6920,6890,1303
|
|
20240503,091900,265943960,6900,6930,6930,6900,688
|
|
20240503,091800,261186760,6920,6940,6940,6920,525
|
|
20240503,091700,257547460,6930,6940,6940,6930,30
|
|
20240503,091600,257339310,6940,6930,6940,6930,536
|
|
20240503,091500,253619670,6940,6950,6950,6940,293
|
|
20240503,091400,251583330,6950,6940,6960,6940,3008
|
|
20240503,091300,230651570,6950,6920,6960,6920,8464
|
|
20240503,091200,171883620,6930,6910,6930,6900,1571
|
|
20240503,091100,161019620,6900,6900,6900,6900,301
|
|
20240503,091000,158942720,6880,6890,6890,6860,2913
|
|
20240503,090900,138913770,6900,6910,6910,6870,393
|
|
20240503,090800,136199840,6910,6900,6920,6900,1022
|
|
20240503,090700,129137870,6900,6900,6910,6890,4079
|
|
20240503,090600,100987210,6900,6890,6900,6890,605
|
|
20240503,090500,96817520,6890,6900,6900,6890,729
|
|
20240503,090400,91787670,6900,6860,6900,6860,760
|
|
20240503,090300,86549980,6820,6850,6900,6810,5819
|
|
20240503,090200,46722350,6850,6880,6880,6850,2197
|
|
20240503,090100,31649580,6900,6900,6910,6900,1537
|
|
20240503,090000,21029780,6910,6870,6910,6840,3061
|