629 lines
31 KiB
CSV
629 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,192500,2405776805,2400,2400,2400,2400,0
|
|
20240503,192400,2405776805,2400,2400,2400,2400,0
|
|
20240503,192300,2405776805,2400,2400,2400,2400,0
|
|
20240503,192200,2405776805,2400,2400,2400,2400,0
|
|
20240503,192100,2405776805,2400,2400,2400,2400,0
|
|
20240503,192000,2405776805,2400,2400,2400,2400,0
|
|
20240503,191900,2405776805,2400,2400,2400,2400,0
|
|
20240503,191800,2405776805,2400,2400,2400,2400,0
|
|
20240503,191700,2405776805,2400,2400,2400,2400,0
|
|
20240503,191600,2405776805,2400,2400,2400,2400,0
|
|
20240503,191500,2405776805,2400,2400,2400,2400,0
|
|
20240503,191400,2405776805,2400,2400,2400,2400,0
|
|
20240503,191300,2405776805,2400,2400,2400,2400,0
|
|
20240503,191200,2405776805,2400,2400,2400,2400,0
|
|
20240503,191100,2405776805,2400,2400,2400,2400,0
|
|
20240503,191000,2405776805,2400,2400,2400,2400,0
|
|
20240503,190900,2405776805,2400,2400,2400,2400,0
|
|
20240503,190800,2405776805,2400,2400,2400,2400,0
|
|
20240503,190700,2405776805,2400,2400,2400,2400,0
|
|
20240503,190600,2405776805,2400,2400,2400,2400,0
|
|
20240503,190500,2405776805,2400,2400,2400,2400,0
|
|
20240503,190400,2405776805,2400,2400,2400,2400,0
|
|
20240503,190300,2405776805,2400,2400,2400,2400,0
|
|
20240503,190200,2405776805,2400,2400,2400,2400,0
|
|
20240503,190100,2405776805,2400,2400,2400,2400,0
|
|
20240503,190000,2405776805,2400,2400,2400,2400,0
|
|
20240503,185900,2405776805,2400,2400,2400,2400,0
|
|
20240503,185800,2405776805,2400,2400,2400,2400,0
|
|
20240503,185700,2405776805,2400,2400,2400,2400,0
|
|
20240503,185600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,185500,2405776805,2400,2400,2400,2400,0
|
|
20240503,185400,2405776805,2400,2400,2400,2400,0
|
|
20240503,185300,2405776805,2400,2400,2400,2400,0
|
|
20240503,185200,2405776805,2400,2400,2400,2400,0
|
|
20240503,185100,2405776805,2400,2400,2400,2400,0
|
|
20240503,185000,2405776805,2400,2400,2400,2400,0
|
|
20240503,184900,2405776805,2400,2400,2400,2400,0
|
|
20240503,184800,2405776805,2400,2400,2400,2400,0
|
|
20240503,184700,2405776805,2400,2400,2400,2400,0
|
|
20240503,184600,2405776805,2400,2400,2400,2400,0
|
|
20240503,184500,2405776805,2400,2400,2400,2400,0
|
|
20240503,184400,2405776805,2400,2400,2400,2400,0
|
|
20240503,184300,2405776805,2400,2400,2400,2400,0
|
|
20240503,184200,2405776805,2400,2400,2400,2400,0
|
|
20240503,184100,2405776805,2400,2400,2400,2400,0
|
|
20240503,184000,2405776805,2400,2400,2400,2400,0
|
|
20240503,183900,2405776805,2400,2400,2400,2400,0
|
|
20240503,183800,2405776805,2400,2400,2400,2400,0
|
|
20240503,183700,2405776805,2400,2400,2400,2400,0
|
|
20240503,183600,2405776805,2400,2400,2400,2400,0
|
|
20240503,183500,2405776805,2400,2400,2400,2400,0
|
|
20240503,183400,2405776805,2400,2400,2400,2400,0
|
|
20240503,183300,2405776805,2400,2400,2400,2400,0
|
|
20240503,183200,2405776805,2400,2400,2400,2400,0
|
|
20240503,183100,2405776805,2400,2400,2400,2400,0
|
|
20240503,183000,2405776805,2400,2400,2400,2400,0
|
|
20240503,182900,2405776805,2400,2400,2400,2400,0
|
|
20240503,182800,2405776805,2400,2400,2400,2400,0
|
|
20240503,182700,2405776805,2400,2400,2400,2400,0
|
|
20240503,182600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,182500,2405776805,2400,2400,2400,2400,0
|
|
20240503,182400,2405776805,2400,2400,2400,2400,0
|
|
20240503,182300,2405776805,2400,2400,2400,2400,0
|
|
20240503,182200,2405776805,2400,2400,2400,2400,0
|
|
20240503,182100,2405776805,2400,2400,2400,2400,0
|
|
20240503,182000,2405776805,2400,2400,2400,2400,0
|
|
20240503,181900,2405776805,2400,2400,2400,2400,0
|
|
20240503,181800,2405776805,2400,2400,2400,2400,0
|
|
20240503,181700,2405776805,2400,2400,2400,2400,0
|
|
20240503,181600,2405776805,2400,2400,2400,2400,0
|
|
20240503,181500,2405776805,2400,2400,2400,2400,0
|
|
20240503,181400,2405776805,2400,2400,2400,2400,0
|
|
20240503,181300,2405776805,2400,2400,2400,2400,0
|
|
20240503,181200,2405776805,2400,2400,2400,2400,0
|
|
20240503,181100,2405776805,2400,2400,2400,2400,0
|
|
20240503,181000,2405776805,2400,2400,2400,2400,0
|
|
20240503,180900,2405776805,2400,2400,2400,2400,0
|
|
20240503,180800,2405776805,2400,2400,2400,2400,0
|
|
20240503,180700,2405776805,2400,2400,2400,2400,0
|
|
20240503,180600,2405776805,2400,2400,2400,2400,0
|
|
20240503,180500,2405776805,2400,2400,2400,2400,0
|
|
20240503,180400,2405776805,2400,2400,2400,2400,0
|
|
20240503,180300,2405776805,2400,2400,2400,2400,0
|
|
20240503,180200,2405776805,2400,2400,2400,2400,0
|
|
20240503,180100,2405776805,2400,2400,2400,2400,0
|
|
20240503,180000,2405776805,2400,2400,2400,2400,0
|
|
20240503,175900,2405776805,2400,2400,2400,2400,0
|
|
20240503,175800,2405776805,2400,2400,2400,2400,0
|
|
20240503,175700,2405776805,2400,2400,2400,2400,0
|
|
20240503,175600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,175500,2405776805,2400,2400,2400,2400,0
|
|
20240503,175400,2405776805,2400,2400,2400,2400,0
|
|
20240503,175300,2405776805,2400,2400,2400,2400,0
|
|
20240503,175200,2405776805,2400,2400,2400,2400,0
|
|
20240503,175100,2405776805,2400,2400,2400,2400,0
|
|
20240503,175000,2405776805,2400,2400,2400,2400,0
|
|
20240503,174900,2405776805,2400,2400,2400,2400,0
|
|
20240503,174800,2405776805,2400,2400,2400,2400,0
|
|
20240503,174700,2405776805,2400,2400,2400,2400,0
|
|
20240503,174600,2405776805,2400,2400,2400,2400,0
|
|
20240503,174500,2405776805,2400,2400,2400,2400,0
|
|
20240503,174400,2405776805,2400,2400,2400,2400,0
|
|
20240503,174300,2405776805,2400,2400,2400,2400,0
|
|
20240503,174200,2405776805,2400,2400,2400,2400,0
|
|
20240503,174100,2405776805,2400,2400,2400,2400,0
|
|
20240503,174000,2405776805,2400,2400,2400,2400,0
|
|
20240503,173900,2405776805,2400,2400,2400,2400,0
|
|
20240503,173800,2405776805,2400,2400,2400,2400,0
|
|
20240503,173700,2405776805,2400,2400,2400,2400,0
|
|
20240503,173600,2405776805,2400,2400,2400,2400,0
|
|
20240503,173500,2405776805,2400,2400,2400,2400,0
|
|
20240503,173400,2405776805,2400,2400,2400,2400,0
|
|
20240503,173300,2405776805,2400,2400,2400,2400,0
|
|
20240503,173200,2405776805,2400,2400,2400,2400,0
|
|
20240503,173100,2405776805,2400,2400,2400,2400,0
|
|
20240503,173000,2405776805,2400,2400,2400,2400,0
|
|
20240503,172900,2405776805,2400,2400,2400,2400,0
|
|
20240503,172800,2405776805,2400,2400,2400,2400,0
|
|
20240503,172700,2405776805,2400,2400,2400,2400,0
|
|
20240503,172600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,172500,2405776805,2400,2400,2400,2400,0
|
|
20240503,172400,2405776805,2400,2400,2400,2400,0
|
|
20240503,172300,2405776805,2400,2400,2400,2400,0
|
|
20240503,172200,2405776805,2400,2400,2400,2400,0
|
|
20240503,172100,2405776805,2400,2400,2400,2400,0
|
|
20240503,172000,2405776805,2400,2400,2400,2400,0
|
|
20240503,171900,2405776805,2400,2400,2400,2400,0
|
|
20240503,171800,2405776805,2400,2400,2400,2400,0
|
|
20240503,171700,2405776805,2400,2400,2400,2400,0
|
|
20240503,171600,2405776805,2400,2400,2400,2400,0
|
|
20240503,171500,2405776805,2400,2400,2400,2400,0
|
|
20240503,171400,2405776805,2400,2400,2400,2400,0
|
|
20240503,171300,2405776805,2400,2400,2400,2400,0
|
|
20240503,171200,2405776805,2400,2400,2400,2400,0
|
|
20240503,171100,2405776805,2400,2400,2400,2400,0
|
|
20240503,171000,2405776805,2400,2400,2400,2400,0
|
|
20240503,170900,2405776805,2400,2400,2400,2400,0
|
|
20240503,170800,2405776805,2400,2400,2400,2400,0
|
|
20240503,170700,2405776805,2400,2400,2400,2400,0
|
|
20240503,170600,2405776805,2400,2400,2400,2400,0
|
|
20240503,170500,2405776805,2400,2400,2400,2400,0
|
|
20240503,170400,2405776805,2400,2400,2400,2400,0
|
|
20240503,170300,2405776805,2400,2400,2400,2400,0
|
|
20240503,170200,2405776805,2400,2400,2400,2400,0
|
|
20240503,170100,2405776805,2400,2400,2400,2400,0
|
|
20240503,170000,2405776805,2400,2400,2400,2400,0
|
|
20240503,165900,2405776805,2400,2400,2400,2400,0
|
|
20240503,165800,2405776805,2400,2400,2400,2400,0
|
|
20240503,165700,2405776805,2400,2400,2400,2400,0
|
|
20240503,165600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,165500,2405776805,2400,2400,2400,2400,0
|
|
20240503,165400,2405776805,2400,2400,2400,2400,0
|
|
20240503,165300,2405776805,2400,2400,2400,2400,0
|
|
20240503,165200,2405776805,2400,2400,2400,2400,0
|
|
20240503,165100,2405776805,2400,2400,2400,2400,0
|
|
20240503,165000,2405776805,2400,2400,2400,2400,0
|
|
20240503,164900,2405776805,2400,2400,2400,2400,0
|
|
20240503,164800,2405776805,2400,2400,2400,2400,0
|
|
20240503,164700,2405776805,2400,2400,2400,2400,0
|
|
20240503,164600,2405776805,2400,2400,2400,2400,0
|
|
20240503,164500,2405776805,2400,2400,2400,2400,0
|
|
20240503,164400,2405776805,2400,2400,2400,2400,0
|
|
20240503,164300,2405776805,2400,2400,2400,2400,0
|
|
20240503,164200,2405776805,2400,2400,2400,2400,0
|
|
20240503,164100,2405776805,2400,2400,2400,2400,0
|
|
20240503,164000,2405776805,2400,2400,2400,2400,0
|
|
20240503,163900,2405776805,2400,2400,2400,2400,0
|
|
20240503,163800,2405776805,2400,2400,2400,2400,0
|
|
20240503,163700,2405776805,2400,2400,2400,2400,0
|
|
20240503,163600,2405776805,2400,2400,2400,2400,0
|
|
20240503,163500,2405776805,2400,2400,2400,2400,0
|
|
20240503,163400,2405776805,2400,2400,2400,2400,0
|
|
20240503,163300,2405776805,2400,2400,2400,2400,0
|
|
20240503,163200,2405776805,2400,2400,2400,2400,0
|
|
20240503,163100,2405776805,2400,2400,2400,2400,0
|
|
20240503,163000,2405776805,2400,2400,2400,2400,0
|
|
20240503,162900,2405776805,2400,2400,2400,2400,0
|
|
20240503,162800,2405776805,2400,2400,2400,2400,0
|
|
20240503,162700,2405776805,2400,2400,2400,2400,0
|
|
20240503,162600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,162500,2405776805,2400,2400,2400,2400,0
|
|
20240503,162400,2405776805,2400,2400,2400,2400,0
|
|
20240503,162300,2405776805,2400,2400,2400,2400,0
|
|
20240503,162200,2405776805,2400,2400,2400,2400,0
|
|
20240503,162100,2405776805,2400,2400,2400,2400,0
|
|
20240503,162000,2405776805,2400,2400,2400,2400,0
|
|
20240503,161900,2405776805,2400,2400,2400,2400,0
|
|
20240503,161800,2405776805,2400,2400,2400,2400,0
|
|
20240503,161700,2405776805,2400,2400,2400,2400,0
|
|
20240503,161600,2405776805,2400,2400,2400,2400,0
|
|
20240503,161500,2405776805,2400,2400,2400,2400,0
|
|
20240503,161400,2405776805,2400,2400,2400,2400,0
|
|
20240503,161300,2405776805,2400,2400,2400,2400,0
|
|
20240503,161200,2405776805,2400,2400,2400,2400,0
|
|
20240503,161100,2405776805,2400,2400,2400,2400,0
|
|
20240503,161000,2405776805,2400,2400,2400,2400,0
|
|
20240503,160900,2405776805,2400,2400,2400,2400,0
|
|
20240503,160800,2405776805,2400,2400,2400,2400,0
|
|
20240503,160700,2405776805,2400,2400,2400,2400,0
|
|
20240503,160600,2405776805,2400,2400,2400,2400,0
|
|
20240503,160500,2405776805,2400,2400,2400,2400,0
|
|
20240503,160400,2405776805,2400,2400,2400,2400,0
|
|
20240503,160300,2405776805,2400,2400,2400,2400,0
|
|
20240503,160200,2405776805,2400,2400,2400,2400,0
|
|
20240503,160100,2405776805,2400,2400,2400,2400,0
|
|
20240503,160000,2405776805,2400,2400,2400,2400,0
|
|
20240503,155900,2405776805,2400,2400,2400,2400,0
|
|
20240503,155800,2405776805,2400,2400,2400,2400,0
|
|
20240503,155700,2405776805,2400,2400,2400,2400,0
|
|
20240503,155600,2405776805,2400,2400,2400,2400,2912
|
|
20240503,155500,2405776805,2400,2400,2400,2400,0
|
|
20240503,155400,2405776805,2400,2400,2400,2400,0
|
|
20240503,155300,2405776805,2400,2400,2400,2400,0
|
|
20240503,155200,2405776805,2400,2400,2400,2400,0
|
|
20240503,155100,2405776805,2400,2400,2400,2400,0
|
|
20240503,155000,2405776805,2400,2400,2400,2400,0
|
|
20240503,154900,2405776805,2400,2400,2400,2400,0
|
|
20240503,154800,2405776805,2400,2400,2400,2400,0
|
|
20240503,154700,2405776805,2400,2400,2400,2400,0
|
|
20240503,154600,2405776805,2400,2400,2400,2400,0
|
|
20240503,154500,2405776805,2400,2400,2400,2400,0
|
|
20240503,154400,2405776805,2400,2400,2400,2400,0
|
|
20240503,154300,2405776805,2400,2400,2400,2400,0
|
|
20240503,154200,2405776805,2400,2400,2400,2400,0
|
|
20240503,154100,2405776805,2400,2400,2400,2400,0
|
|
20240503,154000,2405776805,2400,2400,2400,2400,0
|
|
20240503,153900,2405776805,2400,2400,2400,2400,0
|
|
20240503,153800,2405776805,2400,2400,2400,2400,0
|
|
20240503,153700,2405776805,2400,2400,2400,2400,0
|
|
20240503,153600,2405776805,2400,2400,2400,2400,0
|
|
20240503,153500,2405776805,2400,2400,2400,2400,0
|
|
20240503,153400,2405776805,2400,2400,2400,2400,0
|
|
20240503,153300,2405776805,2400,2400,2400,2400,0
|
|
20240503,153200,2405776805,2400,2400,2400,2400,0
|
|
20240503,153100,2405776805,2400,2400,2400,2400,0
|
|
20240503,153000,2405776805,2400,2400,2400,2400,2912
|
|
20240503,152900,2398788005,2405,2405,2405,2405,0
|
|
20240503,152800,2398788005,2405,2405,2405,2405,0
|
|
20240503,152700,2398788005,2405,2405,2405,2405,0
|
|
20240503,152600,2398788005,2405,2405,2405,2405,0
|
|
20240503,152500,2398788005,2405,2405,2405,2405,0
|
|
20240503,152400,2398788005,2405,2405,2405,2405,0
|
|
20240503,152300,2398788005,2405,2405,2405,2405,0
|
|
20240503,152200,2398788005,2405,2405,2405,2405,0
|
|
20240503,152100,2398788005,2405,2405,2405,2405,0
|
|
20240503,152000,2398788005,2405,2405,2405,2405,0
|
|
20240503,151900,2398788005,2405,2400,2405,2395,4486
|
|
20240503,151800,2388038065,2405,2390,2405,2390,1050
|
|
20240503,151700,2385525790,2405,2405,2405,2390,4282
|
|
20240503,151600,2375268220,2405,2410,2410,2400,4092
|
|
20240503,151500,2365436295,2410,2410,2410,2405,15
|
|
20240503,151400,2365400165,2410,2410,2410,2410,501
|
|
20240503,151300,2364192755,2405,2405,2405,2400,324
|
|
20240503,151200,2363414660,2405,2405,2410,2400,855
|
|
20240503,151100,2361362295,2410,2405,2410,2405,64
|
|
20240503,151000,2361208370,2410,2400,2410,2400,166
|
|
20240503,150900,2360809960,2400,2405,2410,2400,305
|
|
20240503,150800,2360077420,2400,2405,2405,2400,1485
|
|
20240503,150700,2356507570,2400,2405,2405,2400,72
|
|
20240503,150600,2356334660,2405,2405,2405,2405,56
|
|
20240503,150500,2356199980,2405,2405,2405,2400,1491
|
|
20240503,150400,2352621565,2410,2405,2410,2400,1786
|
|
20240503,150300,2348331525,2405,2410,2410,2405,2972
|
|
20240503,150200,2341183555,2410,2410,2415,2410,94
|
|
20240503,150100,2340956765,2410,2410,2410,2410,0
|
|
20240503,150000,2340956765,2410,2410,2410,2410,0
|
|
20240503,145900,2340956765,2410,2410,2410,2410,489
|
|
20240503,145800,2339778275,2415,2415,2415,2415,0
|
|
20240503,145700,2339778275,2415,2415,2415,2415,6
|
|
20240503,145600,2339763785,2405,2410,2410,2405,6156
|
|
20240503,145500,2324958585,2405,2405,2405,2405,0
|
|
20240503,145400,2324958585,2405,2405,2405,2405,1
|
|
20240503,145300,2324956180,2405,2410,2410,2405,980
|
|
20240503,145200,2322595895,2415,2415,2415,2415,0
|
|
20240503,145100,2322595895,2415,2415,2415,2415,70
|
|
20240503,145000,2322426845,2410,2410,2410,2410,0
|
|
20240503,144900,2322426845,2410,2410,2410,2410,0
|
|
20240503,144800,2322426845,2410,2410,2410,2410,0
|
|
20240503,144700,2322426845,2410,2410,2410,2410,2930
|
|
20240503,144600,2315365545,2415,2415,2415,2415,0
|
|
20240503,144500,2315365545,2415,2415,2415,2415,478
|
|
20240503,144400,2314211175,2420,2415,2420,2410,122
|
|
20240503,144300,2313916545,2415,2415,2415,2415,0
|
|
20240503,144200,2313916545,2415,2415,2415,2415,50
|
|
20240503,144100,2313795795,2420,2420,2420,2420,0
|
|
20240503,144000,2313795795,2420,2420,2420,2420,13
|
|
20240503,143900,2313764335,2420,2420,2420,2420,100
|
|
20240503,143800,2313522335,2420,2415,2420,2415,700
|
|
20240503,143700,2311828435,2420,2420,2420,2420,97
|
|
20240503,143600,2311593695,2415,2415,2415,2415,129
|
|
20240503,143500,2311282160,2415,2415,2415,2415,160
|
|
20240503,143400,2310895760,2415,2415,2415,2415,42
|
|
20240503,143300,2310794330,2415,2415,2415,2415,51
|
|
20240503,143200,2310671165,2415,2415,2415,2410,1471
|
|
20240503,143100,2307126045,2410,2410,2410,2410,0
|
|
20240503,143000,2307126045,2410,2415,2420,2410,1138
|
|
20240503,142900,2304382910,2415,2415,2420,2410,744
|
|
20240503,142800,2302589540,2420,2420,2420,2420,57
|
|
20240503,142700,2302451600,2425,2425,2425,2425,5
|
|
20240503,142600,2302439475,2425,2425,2425,2425,2
|
|
20240503,142500,2302434625,2425,2425,2425,2425,6
|
|
20240503,142400,2302420075,2425,2425,2425,2425,0
|
|
20240503,142300,2302420075,2425,2425,2425,2425,1
|
|
20240503,142200,2302417650,2410,2415,2415,2410,4103
|
|
20240503,142100,2292528770,2425,2425,2425,2425,3
|
|
20240503,142000,2292521495,2425,2415,2425,2415,103
|
|
20240503,141900,2292272725,2420,2420,2420,2420,2
|
|
20240503,141800,2292267885,2425,2425,2425,2425,0
|
|
20240503,141700,2292267885,2425,2425,2425,2425,1
|
|
20240503,141600,2292265460,2425,2425,2425,2425,2
|
|
20240503,141500,2292260610,2410,2410,2410,2410,0
|
|
20240503,141400,2292260610,2410,2420,2420,2410,4127
|
|
20240503,141300,2282292685,2425,2425,2425,2425,10
|
|
20240503,141200,2282268435,2425,2425,2425,2425,0
|
|
20240503,141100,2282268435,2425,2425,2425,2425,1
|
|
20240503,141000,2282266010,2425,2425,2425,2425,0
|
|
20240503,140900,2282266010,2425,2425,2425,2425,0
|
|
20240503,140800,2282266010,2425,2425,2425,2425,0
|
|
20240503,140700,2282266010,2425,2425,2425,2425,0
|
|
20240503,140600,2282266010,2425,2425,2425,2425,10
|
|
20240503,140500,2282241760,2415,2415,2415,2415,0
|
|
20240503,140400,2282241760,2415,2415,2415,2415,253
|
|
20240503,140300,2281630765,2430,2420,2430,2420,316
|
|
20240503,140200,2280863540,2420,2420,2420,2420,4
|
|
20240503,140100,2280853860,2420,2420,2420,2420,4
|
|
20240503,140000,2280844180,2420,2420,2420,2420,82
|
|
20240503,135900,2280645740,2420,2420,2420,2420,51
|
|
20240503,135800,2280522320,2420,2415,2420,2415,2824
|
|
20240503,135700,2273702355,2415,2415,2415,2415,0
|
|
20240503,135600,2273702355,2415,2415,2415,2415,5
|
|
20240503,135500,2273690280,2420,2420,2420,2420,3
|
|
20240503,135400,2273683020,2420,2420,2420,2420,1412
|
|
20240503,135300,2270265980,2420,2420,2420,2420,0
|
|
20240503,135200,2270265980,2420,2420,2420,2420,0
|
|
20240503,135100,2270265980,2420,2425,2425,2420,5
|
|
20240503,135000,2270253875,2430,2430,2430,2430,0
|
|
20240503,134900,2270253875,2430,2430,2430,2430,0
|
|
20240503,134800,2270253875,2430,2430,2430,2430,0
|
|
20240503,134700,2270253875,2430,2430,2430,2430,2
|
|
20240503,134600,2270249015,2425,2425,2425,2425,578
|
|
20240503,134500,2268847365,2430,2430,2430,2430,0
|
|
20240503,134400,2268847365,2430,2430,2430,2430,0
|
|
20240503,134300,2268847365,2430,2430,2430,2430,2
|
|
20240503,134200,2268842505,2435,2435,2435,2435,0
|
|
20240503,134100,2268842505,2435,2430,2435,2430,3
|
|
20240503,134000,2268835205,2435,2435,2435,2435,6
|
|
20240503,133900,2268820595,2430,2435,2435,2430,8
|
|
20240503,133800,2268801125,2430,2430,2430,2425,2700
|
|
20240503,133700,2262240130,2430,2430,2430,2430,1
|
|
20240503,133600,2262237700,2430,2420,2430,2420,480
|
|
20240503,133500,2261075955,2420,2420,2420,2420,0
|
|
20240503,133400,2261075955,2420,2415,2420,2415,56
|
|
20240503,133300,2260940455,2420,2420,2420,2420,0
|
|
20240503,133200,2260940455,2420,2420,2420,2420,6
|
|
20240503,133100,2260925935,2420,2420,2420,2420,0
|
|
20240503,133000,2260925935,2420,2420,2420,2420,0
|
|
20240503,132900,2260925935,2420,2420,2420,2420,11
|
|
20240503,132800,2260899315,2420,2420,2420,2420,110
|
|
20240503,132700,2260633115,2420,2420,2420,2410,3
|
|
20240503,132600,2260625865,2410,2410,2410,2410,24
|
|
20240503,132500,2260568025,2410,2415,2415,2410,570
|
|
20240503,132400,2259192785,2420,2420,2420,2420,0
|
|
20240503,132300,2259192785,2420,2420,2420,2420,0
|
|
20240503,132200,2259192785,2420,2420,2420,2420,282
|
|
20240503,132100,2258510345,2415,2415,2415,2415,0
|
|
20240503,132000,2258510345,2415,2415,2415,2415,0
|
|
20240503,131900,2258510345,2415,2415,2415,2415,0
|
|
20240503,131800,2258510345,2415,2415,2415,2415,20
|
|
20240503,131700,2258462045,2420,2420,2420,2420,0
|
|
20240503,131600,2258462045,2420,2420,2420,2420,1
|
|
20240503,131500,2258459625,2410,2410,2410,2410,0
|
|
20240503,131400,2258459625,2410,2410,2410,2410,0
|
|
20240503,131300,2258459625,2410,2410,2410,2410,0
|
|
20240503,131200,2258459625,2410,2420,2420,2410,1810
|
|
20240503,131100,2254094825,2420,2420,2420,2420,503
|
|
20240503,131000,2252877565,2420,2420,2420,2420,80
|
|
20240503,130900,2252683965,2420,2415,2420,2415,4251
|
|
20240503,130800,2242409695,2415,2415,2415,2415,100
|
|
20240503,130700,2242168195,2420,2420,2420,2420,21
|
|
20240503,130600,2242117375,2420,2420,2420,2420,1
|
|
20240503,130500,2242114955,2420,2420,2420,2420,503
|
|
20240503,130400,2240897695,2420,2415,2420,2415,86
|
|
20240503,130300,2240689985,2415,2415,2415,2415,0
|
|
20240503,130200,2240689985,2415,2415,2415,2415,0
|
|
20240503,130100,2240689985,2415,2415,2415,2415,670
|
|
20240503,130000,2239071935,2420,2420,2420,2420,0
|
|
20240503,125900,2239071935,2420,2420,2420,2420,0
|
|
20240503,125800,2239071935,2420,2420,2420,2420,6
|
|
20240503,125700,2239057415,2415,2415,2415,2415,290
|
|
20240503,125600,2238357065,2415,2410,2415,2410,251
|
|
20240503,125500,2237752150,2415,2415,2415,2415,83
|
|
20240503,125400,2237551705,2410,2415,2415,2410,200
|
|
20240503,125300,2237069205,2415,2415,2415,2415,30
|
|
20240503,125200,2236996755,2420,2420,2420,2420,0
|
|
20240503,125100,2236996755,2420,2420,2420,2420,50
|
|
20240503,125000,2236875755,2420,2420,2420,2420,31
|
|
20240503,124900,2236800735,2415,2410,2415,2410,545
|
|
20240503,124800,2235485060,2410,2415,2415,2410,56
|
|
20240503,124700,2235349825,2420,2420,2420,2420,1
|
|
20240503,124600,2235347405,2420,2420,2420,2415,102
|
|
20240503,124500,2235100570,2415,2415,2415,2415,0
|
|
20240503,124400,2235100570,2415,2415,2415,2415,1
|
|
20240503,124300,2235098155,2420,2415,2420,2415,50
|
|
20240503,124200,2234977205,2410,2420,2420,2405,10201
|
|
20240503,124100,2210377165,2420,2420,2420,2420,711
|
|
20240503,124000,2208656545,2420,2420,2420,2420,11
|
|
20240503,123900,2208629925,2420,2420,2420,2420,4
|
|
20240503,123800,2208620245,2420,2425,2425,2420,604
|
|
20240503,123700,2207158415,2430,2430,2430,2430,20
|
|
20240503,123600,2207109815,2430,2430,2430,2430,1
|
|
20240503,123500,2207107385,2430,2430,2430,2430,13
|
|
20240503,123400,2207075795,2430,2430,2430,2430,101
|
|
20240503,123300,2206830365,2430,2425,2430,2425,404
|
|
20240503,123200,2205850660,2420,2420,2420,2420,1000
|
|
20240503,123100,2203430660,2430,2430,2430,2430,0
|
|
20240503,123000,2203430660,2430,2430,2430,2430,1
|
|
20240503,122900,2203428230,2425,2425,2425,2425,229
|
|
20240503,122800,2202872905,2430,2430,2430,2430,1
|
|
20240503,122700,2202870475,2430,2430,2430,2430,0
|
|
20240503,122600,2202870475,2430,2430,2430,2430,0
|
|
20240503,122500,2202870475,2430,2430,2430,2425,4
|
|
20240503,122400,2202860760,2430,2430,2430,2430,0
|
|
20240503,122300,2202860760,2430,2425,2430,2425,916
|
|
20240503,122200,2200639425,2425,2425,2425,2425,58
|
|
20240503,122100,2200498775,2425,2425,2425,2420,172
|
|
20240503,122000,2200082375,2425,2425,2425,2425,0
|
|
20240503,121900,2200082375,2425,2425,2425,2425,0
|
|
20240503,121800,2200082375,2425,2425,2425,2425,6
|
|
20240503,121700,2200067825,2425,2425,2425,2425,12
|
|
20240503,121600,2200038725,2425,2420,2425,2420,1133
|
|
20240503,121500,2197292840,2415,2425,2425,2415,755
|
|
20240503,121400,2195465725,2420,2420,2420,2420,0
|
|
20240503,121300,2195465725,2420,2420,2420,2420,40
|
|
20240503,121200,2195368925,2420,2420,2420,2420,236
|
|
20240503,121100,2194797805,2420,2415,2420,2415,10
|
|
20240503,121000,2194773630,2415,2420,2420,2415,2868
|
|
20240503,120900,2187841705,2420,2430,2440,2420,7133
|
|
20240503,120800,2170556745,2430,2430,2430,2430,464
|
|
20240503,120700,2169429225,2430,2430,2430,2430,0
|
|
20240503,120600,2169429225,2430,2435,2435,2430,334
|
|
20240503,120500,2168617580,2435,2440,2440,2435,885
|
|
20240503,120400,2166459385,2440,2440,2440,2440,12
|
|
20240503,120300,2166430105,2440,2440,2440,2440,8
|
|
20240503,120200,2166410585,2440,2435,2440,2430,138
|
|
20240503,120100,2166074845,2430,2430,2430,2430,81
|
|
20240503,120000,2165878015,2430,2435,2435,2430,7
|
|
20240503,115900,2165860985,2435,2435,2435,2435,0
|
|
20240503,115800,2165860985,2435,2435,2435,2435,30
|
|
20240503,115700,2165787935,2435,2435,2435,2435,80
|
|
20240503,115600,2165593135,2435,2435,2435,2435,0
|
|
20240503,115500,2165593135,2435,2435,2435,2435,5
|
|
20240503,115400,2165580960,2435,2435,2435,2435,193
|
|
20240503,115300,2165111005,2435,2435,2435,2435,20
|
|
20240503,115200,2165062305,2430,2430,2430,2430,950
|
|
20240503,115100,2162753805,2435,2435,2435,2435,4
|
|
20240503,115000,2162744065,2435,2435,2435,2435,0
|
|
20240503,114900,2162744065,2435,2430,2435,2430,228
|
|
20240503,114800,2162190020,2430,2430,2430,2430,183
|
|
20240503,114700,2161745330,2435,2435,2435,2435,2
|
|
20240503,114600,2161740460,2435,2430,2435,2430,116
|
|
20240503,114500,2161458320,2430,2430,2430,2430,614
|
|
20240503,114400,2159966300,2425,2425,2425,2425,22
|
|
20240503,114300,2159912950,2430,2430,2430,2430,55
|
|
20240503,114200,2159779300,2425,2425,2425,2425,88
|
|
20240503,114100,2159565900,2430,2425,2430,2425,65
|
|
20240503,114000,2159408265,2425,2430,2430,2425,544
|
|
20240503,113900,2158089030,2430,2430,2430,2430,1
|
|
20240503,113800,2158086600,2430,2430,2430,2430,1
|
|
20240503,113700,2158084170,2430,2420,2430,2420,2170
|
|
20240503,113600,2152830690,2430,2425,2430,2420,8494
|
|
20240503,113500,2132257190,2425,2430,2430,2425,1000
|
|
20240503,113400,2129827615,2430,2435,2435,2430,65
|
|
20240503,113300,2129669615,2435,2435,2435,2430,13
|
|
20240503,113200,2129638015,2430,2430,2430,2430,250
|
|
20240503,113100,2129030515,2425,2425,2425,2425,0
|
|
20240503,113000,2129030515,2425,2425,2425,2425,0
|
|
20240503,112900,2129030515,2425,2425,2425,2425,400
|
|
20240503,112800,2128060515,2425,2425,2425,2425,820
|
|
20240503,112700,2126072015,2440,2440,2440,2440,0
|
|
20240503,112600,2126072015,2440,2440,2440,2440,0
|
|
20240503,112500,2126072015,2440,2425,2440,2425,148
|
|
20240503,112400,2125713040,2425,2425,2425,2425,95
|
|
20240503,112300,2125482665,2425,2430,2430,2425,550
|
|
20240503,112200,2124146965,2430,2430,2430,2430,461
|
|
20240503,112100,2123026735,2440,2430,2440,2425,663
|
|
20240503,112000,2121417400,2425,2430,2430,2425,1566
|
|
20240503,111900,2117618505,2430,2430,2440,2430,1363
|
|
20240503,111800,2114306315,2430,2430,2430,2430,1
|
|
20240503,111700,2114303885,2435,2435,2435,2435,568
|
|
20240503,111600,2112920805,2435,2430,2435,2430,549
|
|
20240503,111500,2111586665,2430,2435,2435,2430,2086
|
|
20240503,111400,2106514580,2435,2430,2435,2430,15
|
|
20240503,111300,2106478080,2430,2435,2435,2430,850
|
|
20240503,111200,2104411935,2435,2435,2440,2430,127
|
|
20240503,111100,2104102840,2435,2435,2440,2430,4037
|
|
20240503,111000,2094285820,2435,2440,2445,2435,9963
|
|
20240503,110900,2070005355,2445,2445,2445,2440,596
|
|
20240503,110800,2068549485,2445,2455,2455,2440,5167
|
|
20240503,110700,2055908295,2455,2480,2485,2455,18538
|
|
20240503,110600,2010017865,2480,2440,2480,2440,15283
|
|
20240503,110500,1972251440,2440,2440,2440,2440,1331
|
|
20240503,110400,1969003800,2440,2440,2440,2440,640
|
|
20240503,110300,1967442200,2445,2445,2445,2445,410
|
|
20240503,110200,1966439750,2450,2450,2450,2450,500
|
|
20240503,110100,1965214750,2450,2445,2450,2440,594
|
|
20240503,110000,1963763385,2440,2445,2445,2440,202
|
|
20240503,105900,1963270000,2445,2445,2445,2445,100
|
|
20240503,105800,1963025500,2445,2445,2445,2445,4142
|
|
20240503,105700,1952898310,2445,2445,2445,2445,5
|
|
20240503,105600,1952886085,2450,2450,2450,2450,2
|
|
20240503,105500,1952881185,2450,2450,2450,2450,118
|
|
20240503,105400,1952592085,2455,2455,2455,2455,10
|
|
20240503,105300,1952567535,2455,2455,2455,2455,0
|
|
20240503,105200,1952567535,2455,2455,2455,2450,51
|
|
20240503,105100,1952442530,2450,2450,2450,2450,10
|
|
20240503,105000,1952418030,2450,2450,2450,2450,0
|
|
20240503,104900,1952418030,2450,2450,2450,2450,24
|
|
20240503,104800,1952359230,2450,2450,2450,2450,55
|
|
20240503,104700,1952224480,2450,2445,2450,2445,100
|
|
20240503,104600,1951979730,2445,2450,2450,2445,107
|
|
20240503,104500,1951717585,2450,2450,2450,2450,2
|
|
20240503,104400,1951712685,2450,2450,2450,2450,1
|
|
20240503,104300,1951710235,2445,2445,2445,2445,10
|
|
20240503,104200,1951685785,2450,2445,2450,2445,185
|
|
20240503,104100,1951233355,2445,2445,2445,2445,7333
|
|
20240503,104000,1933304170,2450,2450,2450,2450,111
|
|
20240503,103900,1933032220,2450,2450,2450,2450,1261
|
|
20240503,103800,1929942770,2450,2450,2450,2445,407
|
|
20240503,103700,1928946855,2445,2445,2445,2445,237
|
|
20240503,103600,1928367390,2450,2450,2455,2450,4098
|
|
20240503,103500,1918327040,2450,2450,2450,2450,3520
|
|
20240503,103400,1909703040,2450,2450,2450,2450,0
|
|
20240503,103300,1909703040,2450,2450,2450,2450,472
|
|
20240503,103200,1908546640,2450,2450,2450,2450,3867
|
|
20240503,103100,1899072490,2450,2455,2455,2450,9606
|
|
20240503,103000,1875535770,2455,2455,2455,2455,0
|
|
20240503,102900,1875535770,2455,2455,2455,2455,11
|
|
20240503,102800,1875508765,2455,2460,2460,2455,101
|
|
20240503,102700,1875260805,2455,2460,2460,2455,1821
|
|
20240503,102600,1870790245,2455,2455,2455,2455,5
|
|
20240503,102500,1870777970,2455,2455,2455,2455,1320
|
|
20240503,102400,1867537370,2460,2460,2460,2460,0
|
|
20240503,102300,1867537370,2460,2460,2460,2460,48
|
|
20240503,102200,1867419290,2460,2460,2460,2460,0
|
|
20240503,102100,1867419290,2460,2460,2460,2460,1075
|
|
20240503,102000,1864774790,2460,2460,2460,2455,8669
|
|
20240503,101900,1843450350,2460,2465,2465,2460,201
|
|
20240503,101800,1842955885,2465,2465,2465,2465,311
|
|
20240503,101700,1842189270,2465,2460,2465,2460,1000
|
|
20240503,101600,1839728270,2460,2465,2465,2460,728
|
|
20240503,101500,1837937205,2465,2465,2465,2465,366
|
|
20240503,101400,1837035015,2465,2465,2465,2465,16
|
|
20240503,101300,1836995575,2465,2465,2465,2460,2226
|
|
20240503,101200,1831509960,2465,2465,2465,2465,15
|
|
20240503,101100,1831472985,2460,2465,2465,2460,15
|
|
20240503,101000,1831436030,2465,2465,2465,2465,1133
|
|
20240503,100900,1828643185,2465,2470,2470,2465,572
|
|
20240503,100800,1827231455,2470,2465,2470,2465,695
|
|
20240503,100700,1825518255,2460,2460,2460,2460,45
|
|
20240503,100600,1825407555,2465,2465,2465,2465,2
|
|
20240503,100500,1825402625,2465,2460,2465,2460,295
|
|
20240503,100400,1824675915,2465,2460,2465,2460,422
|
|
20240503,100300,1823637790,2465,2465,2465,2465,149
|
|
20240503,100200,1823270505,2470,2470,2470,2470,57
|
|
20240503,100100,1823129715,2470,2470,2470,2465,441
|
|
20240503,100000,1822040470,2470,2470,2475,2460,6910
|
|
20240503,095900,1804990425,2475,2470,2475,2470,244
|
|
20240503,095800,1804387725,2470,2470,2475,2470,2197
|
|
20240503,095700,1798961115,2470,2470,2470,2470,0
|
|
20240503,095600,1798961115,2470,2460,2470,2460,99
|
|
20240503,095500,1798716770,2465,2470,2470,2465,105
|
|
20240503,095400,1798457920,2470,2470,2470,2470,250
|
|
20240503,095300,1797840420,2470,2470,2470,2470,22
|
|
20240503,095200,1797786080,2470,2470,2470,2470,2
|
|
20240503,095100,1797781140,2470,2470,2470,2465,18
|
|
20240503,095000,1797736740,2470,2465,2470,2465,503
|
|
20240503,094900,1796494335,2475,2460,2475,2460,3912
|
|
20240503,094800,1786842690,2460,2460,2460,2460,0
|
|
20240503,094700,1786842690,2460,2460,2460,2460,10
|
|
20240503,094600,1786818090,2450,2450,2450,2450,14
|
|
20240503,094500,1786783790,2460,2460,2460,2460,10000
|
|
20240503,094400,1762183790,2445,2450,2460,2445,1262
|
|
20240503,094300,1759094615,2445,2445,2445,2445,0
|
|
20240503,094200,1759094615,2445,2445,2445,2445,0
|
|
20240503,094100,1759094615,2445,2460,2460,2445,104
|
|
20240503,094000,1758840245,2445,2445,2445,2445,39
|
|
20240503,093900,1758744890,2445,2460,2460,2445,2150
|
|
20240503,093800,1753482090,2460,2460,2460,2455,509
|
|
20240503,093700,1752230450,2460,2460,2460,2460,30
|
|
20240503,093600,1752156650,2460,2445,2460,2445,922
|
|
20240503,093500,1749897645,2445,2445,2445,2445,500
|
|
20240503,093400,1748675145,2445,2460,2460,2445,408
|
|
20240503,093300,1747677555,2440,2445,2460,2440,1996
|
|
20240503,093200,1742782575,2445,2450,2450,2445,675
|
|
20240503,093100,1741129675,2460,2460,2460,2445,2310
|
|
20240503,093000,1735479115,2460,2460,2460,2445,559
|
|
20240503,092900,1734104725,2445,2445,2465,2445,1246
|
|
20240503,092800,1731054255,2460,2445,2460,2445,4738
|
|
20240503,092700,1719454845,2460,2450,2460,2445,176
|
|
20240503,092600,1719024020,2460,2455,2460,2445,3571
|
|
20240503,092500,1710267960,2455,2450,2455,2450,1802
|
|
20240503,092400,1705852750,2455,2435,2455,2435,16131
|
|
20240503,092300,1666491440,2440,2460,2460,2435,33193
|
|
20240503,092200,1585355245,2460,2465,2465,2460,548
|
|
20240503,092100,1584004430,2465,2470,2470,2465,1901
|
|
20240503,092000,1579317965,2470,2460,2475,2460,2689
|
|
20240503,091900,1572687410,2475,2460,2475,2450,26239
|
|
20240503,091800,1508360340,2460,2455,2460,2455,2485
|
|
20240503,091700,1502259140,2450,2455,2460,2450,7265
|
|
20240503,091600,1484429505,2455,2465,2470,2455,32287
|
|
20240503,091500,1405007280,2465,2480,2485,2465,35849
|
|
20240503,091400,1316380075,2480,2485,2495,2480,12014
|
|
20240503,091300,1286511055,2480,2485,2500,2475,19512
|
|
20240503,091200,1238018890,2480,2480,2500,2480,7639
|
|
20240503,091100,1219033550,2480,2510,2510,2480,16221
|
|
20240503,091000,1178572195,2510,2515,2515,2495,25251
|
|
20240503,090900,1115353420,2500,2570,2580,2500,84982
|
|
20240503,090800,900085765,2560,2475,2590,2470,258238
|
|
20240503,090700,246263405,2480,2485,2485,2470,8219
|
|
20240503,090600,225869075,2470,2485,2490,2470,9971
|
|
20240503,090500,201117425,2485,2480,2485,2475,4381
|
|
20240503,090400,190253595,2475,2485,2485,2475,2773
|
|
20240503,090300,183378355,2495,2470,2500,2470,14984
|
|
20240503,090200,146068415,2490,2470,2500,2455,17269
|
|
20240503,090100,103126295,2460,2445,2490,2445,13045
|
|
20240503,090000,70946195,2445,2455,2455,2440,17939
|