682 lines
32 KiB
CSV
682 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,201900,201778195,3095,3095,3095,3095,869
|
|
20240503,201800,201778195,3095,3095,3095,3095,0
|
|
20240503,201700,201778195,3095,3095,3095,3095,0
|
|
20240503,201600,201778195,3095,3095,3095,3095,0
|
|
20240503,201500,201778195,3095,3095,3095,3095,0
|
|
20240503,201400,201778195,3095,3095,3095,3095,0
|
|
20240503,201300,201778195,3095,3095,3095,3095,0
|
|
20240503,201200,201778195,3095,3095,3095,3095,0
|
|
20240503,201100,201778195,3095,3095,3095,3095,0
|
|
20240503,201000,201778195,3095,3095,3095,3095,0
|
|
20240503,200900,201778195,3095,3095,3095,3095,0
|
|
20240503,200800,201778195,3095,3095,3095,3095,0
|
|
20240503,200700,201778195,3095,3095,3095,3095,0
|
|
20240503,200600,201778195,3095,3095,3095,3095,0
|
|
20240503,200500,201778195,3095,3095,3095,3095,0
|
|
20240503,200400,201778195,3095,3095,3095,3095,0
|
|
20240503,200300,201778195,3095,3095,3095,3095,0
|
|
20240503,200200,201778195,3095,3095,3095,3095,0
|
|
20240503,200100,201778195,3095,3095,3095,3095,0
|
|
20240503,200000,201778195,3095,3095,3095,3095,0
|
|
20240503,195900,201778195,3095,3095,3095,3095,0
|
|
20240503,195800,201778195,3095,3095,3095,3095,0
|
|
20240503,195700,201778195,3095,3095,3095,3095,0
|
|
20240503,195600,201778195,3095,3095,3095,3095,0
|
|
20240503,195500,201778195,3095,3095,3095,3095,0
|
|
20240503,195400,201778195,3095,3095,3095,3095,0
|
|
20240503,195300,201778195,3095,3095,3095,3095,0
|
|
20240503,195200,201778195,3095,3095,3095,3095,0
|
|
20240503,195100,201778195,3095,3095,3095,3095,0
|
|
20240503,195000,201778195,3095,3095,3095,3095,0
|
|
20240503,194900,201778195,3095,3095,3095,3095,869
|
|
20240503,194800,201778195,3095,3095,3095,3095,0
|
|
20240503,194700,201778195,3095,3095,3095,3095,0
|
|
20240503,194600,201778195,3095,3095,3095,3095,0
|
|
20240503,194500,201778195,3095,3095,3095,3095,0
|
|
20240503,194400,201778195,3095,3095,3095,3095,0
|
|
20240503,194300,201778195,3095,3095,3095,3095,0
|
|
20240503,194200,201778195,3095,3095,3095,3095,0
|
|
20240503,194100,201778195,3095,3095,3095,3095,0
|
|
20240503,194000,201778195,3095,3095,3095,3095,0
|
|
20240503,193900,201778195,3095,3095,3095,3095,0
|
|
20240503,193800,201778195,3095,3095,3095,3095,0
|
|
20240503,193700,201778195,3095,3095,3095,3095,0
|
|
20240503,193600,201778195,3095,3095,3095,3095,0
|
|
20240503,193500,201778195,3095,3095,3095,3095,0
|
|
20240503,193400,201778195,3095,3095,3095,3095,0
|
|
20240503,193300,201778195,3095,3095,3095,3095,0
|
|
20240503,193200,201778195,3095,3095,3095,3095,0
|
|
20240503,193100,201778195,3095,3095,3095,3095,0
|
|
20240503,193000,201778195,3095,3095,3095,3095,0
|
|
20240503,192900,201778195,3095,3095,3095,3095,0
|
|
20240503,192800,201778195,3095,3095,3095,3095,0
|
|
20240503,192700,201778195,3095,3095,3095,3095,0
|
|
20240503,192600,201778195,3095,3095,3095,3095,0
|
|
20240503,192500,201778195,3095,3095,3095,3095,0
|
|
20240503,192400,201778195,3095,3095,3095,3095,0
|
|
20240503,192300,201778195,3095,3095,3095,3095,0
|
|
20240503,192200,201778195,3095,3095,3095,3095,0
|
|
20240503,192100,201778195,3095,3095,3095,3095,0
|
|
20240503,192000,201778195,3095,3095,3095,3095,0
|
|
20240503,191900,201778195,3095,3095,3095,3095,869
|
|
20240503,191800,201778195,3095,3095,3095,3095,0
|
|
20240503,191700,201778195,3095,3095,3095,3095,0
|
|
20240503,191600,201778195,3095,3095,3095,3095,0
|
|
20240503,191500,201778195,3095,3095,3095,3095,0
|
|
20240503,191400,201778195,3095,3095,3095,3095,0
|
|
20240503,191300,201778195,3095,3095,3095,3095,0
|
|
20240503,191200,201778195,3095,3095,3095,3095,0
|
|
20240503,191100,201778195,3095,3095,3095,3095,0
|
|
20240503,191000,201778195,3095,3095,3095,3095,0
|
|
20240503,190900,201778195,3095,3095,3095,3095,0
|
|
20240503,190800,201778195,3095,3095,3095,3095,0
|
|
20240503,190700,201778195,3095,3095,3095,3095,0
|
|
20240503,190600,201778195,3095,3095,3095,3095,0
|
|
20240503,190500,201778195,3095,3095,3095,3095,0
|
|
20240503,190400,201778195,3095,3095,3095,3095,0
|
|
20240503,190300,201778195,3095,3095,3095,3095,0
|
|
20240503,190200,201778195,3095,3095,3095,3095,0
|
|
20240503,190100,201778195,3095,3095,3095,3095,0
|
|
20240503,190000,201778195,3095,3095,3095,3095,0
|
|
20240503,185900,201778195,3095,3095,3095,3095,0
|
|
20240503,185800,201778195,3095,3095,3095,3095,0
|
|
20240503,185700,201778195,3095,3095,3095,3095,0
|
|
20240503,185600,201778195,3095,3095,3095,3095,0
|
|
20240503,185500,201778195,3095,3095,3095,3095,0
|
|
20240503,185400,201778195,3095,3095,3095,3095,0
|
|
20240503,185300,201778195,3095,3095,3095,3095,0
|
|
20240503,185200,201778195,3095,3095,3095,3095,0
|
|
20240503,185100,201778195,3095,3095,3095,3095,0
|
|
20240503,185000,201778195,3095,3095,3095,3095,0
|
|
20240503,184900,201778195,3095,3095,3095,3095,869
|
|
20240503,184800,201778195,3095,3095,3095,3095,0
|
|
20240503,184700,201778195,3095,3095,3095,3095,0
|
|
20240503,184600,201778195,3095,3095,3095,3095,0
|
|
20240503,184500,201778195,3095,3095,3095,3095,0
|
|
20240503,184400,201778195,3095,3095,3095,3095,0
|
|
20240503,184300,201778195,3095,3095,3095,3095,0
|
|
20240503,184200,201778195,3095,3095,3095,3095,0
|
|
20240503,184100,201778195,3095,3095,3095,3095,0
|
|
20240503,184000,201778195,3095,3095,3095,3095,0
|
|
20240503,183900,201778195,3095,3095,3095,3095,0
|
|
20240503,183800,201778195,3095,3095,3095,3095,0
|
|
20240503,183700,201778195,3095,3095,3095,3095,0
|
|
20240503,183600,201778195,3095,3095,3095,3095,0
|
|
20240503,183500,201778195,3095,3095,3095,3095,0
|
|
20240503,183400,201778195,3095,3095,3095,3095,0
|
|
20240503,183300,201778195,3095,3095,3095,3095,0
|
|
20240503,183200,201778195,3095,3095,3095,3095,0
|
|
20240503,183100,201778195,3095,3095,3095,3095,0
|
|
20240503,183000,201778195,3095,3095,3095,3095,0
|
|
20240503,182900,201778195,3095,3095,3095,3095,0
|
|
20240503,182800,201778195,3095,3095,3095,3095,0
|
|
20240503,182700,201778195,3095,3095,3095,3095,0
|
|
20240503,182600,201778195,3095,3095,3095,3095,0
|
|
20240503,182500,201778195,3095,3095,3095,3095,0
|
|
20240503,182400,201778195,3095,3095,3095,3095,0
|
|
20240503,182300,201778195,3095,3095,3095,3095,0
|
|
20240503,182200,201778195,3095,3095,3095,3095,0
|
|
20240503,182100,201778195,3095,3095,3095,3095,0
|
|
20240503,182000,201778195,3095,3095,3095,3095,0
|
|
20240503,181900,201778195,3095,3095,3095,3095,869
|
|
20240503,181800,201778195,3095,3095,3095,3095,0
|
|
20240503,181700,201778195,3095,3095,3095,3095,0
|
|
20240503,181600,201778195,3095,3095,3095,3095,0
|
|
20240503,181500,201778195,3095,3095,3095,3095,0
|
|
20240503,181400,201778195,3095,3095,3095,3095,0
|
|
20240503,181300,201778195,3095,3095,3095,3095,0
|
|
20240503,181200,201778195,3095,3095,3095,3095,0
|
|
20240503,181100,201778195,3095,3095,3095,3095,0
|
|
20240503,181000,201778195,3095,3095,3095,3095,0
|
|
20240503,180900,201778195,3095,3095,3095,3095,0
|
|
20240503,180800,201778195,3095,3095,3095,3095,0
|
|
20240503,180700,201778195,3095,3095,3095,3095,0
|
|
20240503,180600,201778195,3095,3095,3095,3095,0
|
|
20240503,180500,201778195,3095,3095,3095,3095,0
|
|
20240503,180400,201778195,3095,3095,3095,3095,0
|
|
20240503,180300,201778195,3095,3095,3095,3095,0
|
|
20240503,180200,201778195,3095,3095,3095,3095,0
|
|
20240503,180100,201778195,3095,3095,3095,3095,0
|
|
20240503,180000,201778195,3095,3095,3095,3095,0
|
|
20240503,175900,201778195,3095,3095,3095,3095,0
|
|
20240503,175800,201778195,3095,3095,3095,3095,0
|
|
20240503,175700,201778195,3095,3095,3095,3095,0
|
|
20240503,175600,201778195,3095,3095,3095,3095,0
|
|
20240503,175500,201778195,3095,3095,3095,3095,0
|
|
20240503,175400,201778195,3095,3095,3095,3095,0
|
|
20240503,175300,201778195,3095,3095,3095,3095,0
|
|
20240503,175200,201778195,3095,3095,3095,3095,0
|
|
20240503,175100,201778195,3095,3095,3095,3095,0
|
|
20240503,175000,201778195,3095,3095,3095,3095,0
|
|
20240503,174900,201778195,3095,3095,3095,3095,869
|
|
20240503,174800,201778195,3095,3095,3095,3095,0
|
|
20240503,174700,201778195,3095,3095,3095,3095,0
|
|
20240503,174600,201778195,3095,3095,3095,3095,0
|
|
20240503,174500,201778195,3095,3095,3095,3095,0
|
|
20240503,174400,201778195,3095,3095,3095,3095,0
|
|
20240503,174300,201778195,3095,3095,3095,3095,0
|
|
20240503,174200,201778195,3095,3095,3095,3095,0
|
|
20240503,174100,201778195,3095,3095,3095,3095,0
|
|
20240503,174000,201778195,3095,3095,3095,3095,0
|
|
20240503,173900,201778195,3095,3095,3095,3095,0
|
|
20240503,173800,201778195,3095,3095,3095,3095,0
|
|
20240503,173700,201778195,3095,3095,3095,3095,0
|
|
20240503,173600,201778195,3095,3095,3095,3095,0
|
|
20240503,173500,201778195,3095,3095,3095,3095,0
|
|
20240503,173400,201778195,3095,3095,3095,3095,0
|
|
20240503,173300,201778195,3095,3095,3095,3095,0
|
|
20240503,173200,201778195,3095,3095,3095,3095,0
|
|
20240503,173100,201778195,3095,3095,3095,3095,0
|
|
20240503,173000,201778195,3095,3095,3095,3095,0
|
|
20240503,172900,201778195,3095,3095,3095,3095,0
|
|
20240503,172800,201778195,3095,3095,3095,3095,0
|
|
20240503,172700,201778195,3095,3095,3095,3095,0
|
|
20240503,172600,201778195,3095,3095,3095,3095,0
|
|
20240503,172500,201778195,3095,3095,3095,3095,0
|
|
20240503,172400,201778195,3095,3095,3095,3095,0
|
|
20240503,172300,201778195,3095,3095,3095,3095,0
|
|
20240503,172200,201778195,3095,3095,3095,3095,0
|
|
20240503,172100,201778195,3095,3095,3095,3095,0
|
|
20240503,172000,201778195,3095,3095,3095,3095,0
|
|
20240503,171900,201778195,3095,3095,3095,3095,869
|
|
20240503,171800,201778195,3095,3095,3095,3095,0
|
|
20240503,171700,201778195,3095,3095,3095,3095,0
|
|
20240503,171600,201778195,3095,3095,3095,3095,0
|
|
20240503,171500,201778195,3095,3095,3095,3095,0
|
|
20240503,171400,201778195,3095,3095,3095,3095,0
|
|
20240503,171300,201778195,3095,3095,3095,3095,0
|
|
20240503,171200,201778195,3095,3095,3095,3095,0
|
|
20240503,171100,201778195,3095,3095,3095,3095,0
|
|
20240503,171000,201778195,3095,3095,3095,3095,0
|
|
20240503,170900,201778195,3095,3095,3095,3095,0
|
|
20240503,170800,201778195,3095,3095,3095,3095,0
|
|
20240503,170700,201778195,3095,3095,3095,3095,0
|
|
20240503,170600,201778195,3095,3095,3095,3095,0
|
|
20240503,170500,201778195,3095,3095,3095,3095,0
|
|
20240503,170400,201778195,3095,3095,3095,3095,0
|
|
20240503,170300,201778195,3095,3095,3095,3095,0
|
|
20240503,170200,201778195,3095,3095,3095,3095,0
|
|
20240503,170100,201778195,3095,3095,3095,3095,0
|
|
20240503,170000,201778195,3095,3095,3095,3095,0
|
|
20240503,165900,201778195,3095,3095,3095,3095,0
|
|
20240503,165800,201778195,3095,3095,3095,3095,0
|
|
20240503,165700,201778195,3095,3095,3095,3095,0
|
|
20240503,165600,201778195,3095,3095,3095,3095,0
|
|
20240503,165500,201778195,3095,3095,3095,3095,0
|
|
20240503,165400,201778195,3095,3095,3095,3095,0
|
|
20240503,165300,201778195,3095,3095,3095,3095,0
|
|
20240503,165200,201778195,3095,3095,3095,3095,0
|
|
20240503,165100,201778195,3095,3095,3095,3095,0
|
|
20240503,165000,201778195,3095,3095,3095,3095,0
|
|
20240503,164900,201778195,3095,3095,3095,3095,869
|
|
20240503,164800,201778195,3095,3095,3095,3095,0
|
|
20240503,164700,201778195,3095,3095,3095,3095,0
|
|
20240503,164600,201778195,3095,3095,3095,3095,0
|
|
20240503,164500,201778195,3095,3095,3095,3095,0
|
|
20240503,164400,201778195,3095,3095,3095,3095,0
|
|
20240503,164300,201778195,3095,3095,3095,3095,0
|
|
20240503,164200,201778195,3095,3095,3095,3095,0
|
|
20240503,164100,201778195,3095,3095,3095,3095,0
|
|
20240503,164000,201778195,3095,3095,3095,3095,0
|
|
20240503,163900,201778195,3095,3095,3095,3095,0
|
|
20240503,163800,201778195,3095,3095,3095,3095,0
|
|
20240503,163700,201778195,3095,3095,3095,3095,0
|
|
20240503,163600,201778195,3095,3095,3095,3095,0
|
|
20240503,163500,201778195,3095,3095,3095,3095,0
|
|
20240503,163400,201778195,3095,3095,3095,3095,0
|
|
20240503,163300,201778195,3095,3095,3095,3095,0
|
|
20240503,163200,201778195,3095,3095,3095,3095,0
|
|
20240503,163100,201778195,3095,3095,3095,3095,0
|
|
20240503,163000,201778195,3095,3095,3095,3095,0
|
|
20240503,162900,201778195,3095,3095,3095,3095,0
|
|
20240503,162800,201778195,3095,3095,3095,3095,0
|
|
20240503,162700,201778195,3095,3095,3095,3095,0
|
|
20240503,162600,201778195,3095,3095,3095,3095,0
|
|
20240503,162500,201778195,3095,3095,3095,3095,0
|
|
20240503,162400,201778195,3095,3095,3095,3095,0
|
|
20240503,162300,201778195,3095,3095,3095,3095,0
|
|
20240503,162200,201778195,3095,3095,3095,3095,0
|
|
20240503,162100,201778195,3095,3095,3095,3095,0
|
|
20240503,162000,201778195,3095,3095,3095,3095,0
|
|
20240503,161900,201778195,3095,3095,3095,3095,869
|
|
20240503,161800,201778195,3095,3095,3095,3095,0
|
|
20240503,161700,201778195,3095,3095,3095,3095,0
|
|
20240503,161600,201778195,3095,3095,3095,3095,0
|
|
20240503,161500,201778195,3095,3095,3095,3095,0
|
|
20240503,161400,201778195,3095,3095,3095,3095,0
|
|
20240503,161300,201778195,3095,3095,3095,3095,0
|
|
20240503,161200,201778195,3095,3095,3095,3095,0
|
|
20240503,161100,201778195,3095,3095,3095,3095,0
|
|
20240503,161000,201778195,3095,3095,3095,3095,0
|
|
20240503,160900,201778195,3095,3095,3095,3095,0
|
|
20240503,160800,201778195,3095,3095,3095,3095,0
|
|
20240503,160700,201778195,3095,3095,3095,3095,0
|
|
20240503,160600,201778195,3095,3095,3095,3095,0
|
|
20240503,160500,201778195,3095,3095,3095,3095,0
|
|
20240503,160400,201778195,3095,3095,3095,3095,0
|
|
20240503,160300,201778195,3095,3095,3095,3095,0
|
|
20240503,160200,201778195,3095,3095,3095,3095,0
|
|
20240503,160100,201778195,3095,3095,3095,3095,0
|
|
20240503,160000,201778195,3095,3095,3095,3095,0
|
|
20240503,155900,201778195,3095,3095,3095,3095,0
|
|
20240503,155800,201778195,3095,3095,3095,3095,0
|
|
20240503,155700,201778195,3095,3095,3095,3095,0
|
|
20240503,155600,201778195,3095,3095,3095,3095,0
|
|
20240503,155500,201778195,3095,3095,3095,3095,0
|
|
20240503,155400,201778195,3095,3095,3095,3095,0
|
|
20240503,155300,201778195,3095,3095,3095,3095,0
|
|
20240503,155200,201778195,3095,3095,3095,3095,0
|
|
20240503,155100,201778195,3095,3095,3095,3095,0
|
|
20240503,155000,201778195,3095,3095,3095,3095,0
|
|
20240503,154900,201778195,3095,3095,3095,3095,869
|
|
20240503,154800,201778195,3095,3095,3095,3095,0
|
|
20240503,154700,201778195,3095,3095,3095,3095,0
|
|
20240503,154600,201778195,3095,3095,3095,3095,0
|
|
20240503,154500,201778195,3095,3095,3095,3095,0
|
|
20240503,154400,201778195,3095,3095,3095,3095,0
|
|
20240503,154300,201778195,3095,3095,3095,3095,0
|
|
20240503,154200,201778195,3095,3095,3095,3095,0
|
|
20240503,154100,201778195,3095,3095,3095,3095,0
|
|
20240503,154000,201778195,3095,3095,3095,3095,0
|
|
20240503,153900,201778195,3095,3095,3095,3095,0
|
|
20240503,153800,201778195,3095,3095,3095,3095,0
|
|
20240503,153700,201778195,3095,3095,3095,3095,0
|
|
20240503,153600,201778195,3095,3095,3095,3095,0
|
|
20240503,153500,201778195,3095,3095,3095,3095,0
|
|
20240503,153400,201778195,3095,3095,3095,3095,0
|
|
20240503,153300,201778195,3095,3095,3095,3095,0
|
|
20240503,153200,201778195,3095,3095,3095,3095,0
|
|
20240503,153100,201778195,3095,3095,3095,3095,0
|
|
20240503,153000,201778195,3095,3095,3095,3095,869
|
|
20240503,152900,199088640,3095,3095,3095,3095,0
|
|
20240503,152800,199088640,3095,3095,3095,3095,0
|
|
20240503,152700,199088640,3095,3095,3095,3095,0
|
|
20240503,152600,199088640,3095,3095,3095,3095,0
|
|
20240503,152500,199088640,3095,3095,3095,3095,0
|
|
20240503,152400,199088640,3095,3095,3095,3095,0
|
|
20240503,152300,199088640,3095,3095,3095,3095,0
|
|
20240503,152200,199088640,3095,3095,3095,3095,0
|
|
20240503,152100,199088640,3095,3095,3095,3095,0
|
|
20240503,152000,199088640,3095,3095,3095,3095,0
|
|
20240503,151900,199088640,3095,3095,3095,3095,10
|
|
20240503,151800,199057690,3095,3085,3095,3085,160
|
|
20240503,151700,198563560,3095,3090,3095,3090,858
|
|
20240503,151600,195912290,3090,3095,3095,3090,76
|
|
20240503,151500,195677380,3090,3095,3095,3090,102
|
|
20240503,151400,195361745,3090,3095,3095,3090,110
|
|
20240503,151300,195021830,3095,3095,3095,3095,1
|
|
20240503,151200,195018735,3095,3095,3095,3085,42
|
|
20240503,151100,194888800,3095,3095,3095,3095,30
|
|
20240503,151000,194795950,3085,3085,3085,3085,116
|
|
20240503,150900,194438090,3085,3085,3085,3085,0
|
|
20240503,150800,194438090,3085,3090,3090,3085,7
|
|
20240503,150700,194416485,3095,3095,3095,3095,3
|
|
20240503,150600,194407200,3085,3085,3085,3085,107
|
|
20240503,150500,194077105,3085,3085,3085,3085,0
|
|
20240503,150400,194077105,3085,3085,3085,3085,6
|
|
20240503,150300,194058595,3090,3090,3090,3090,42
|
|
20240503,150200,193928815,3085,3090,3090,3085,113
|
|
20240503,150100,193580185,3085,3085,3085,3085,0
|
|
20240503,150000,193580185,3085,3095,3095,3085,86
|
|
20240503,145900,193314085,3090,3095,3095,3090,189
|
|
20240503,145800,192729665,3095,3090,3095,3090,127
|
|
20240503,145700,192336845,3085,3090,3090,3085,269
|
|
20240503,145600,191505645,3090,3090,3090,3085,167
|
|
20240503,145500,190989645,3090,3095,3095,3090,179
|
|
20240503,145400,190436140,3095,3095,3095,3095,178
|
|
20240503,145300,189885230,3090,3090,3090,3090,160
|
|
20240503,145200,189390830,3085,3090,3090,3085,208
|
|
20240503,145100,188748310,3090,3090,3090,3090,160
|
|
20240503,145000,188253910,3095,3095,3095,3095,165
|
|
20240503,144900,187743235,3090,3090,3090,3090,1
|
|
20240503,144800,187740145,3095,3095,3095,3090,165
|
|
20240503,144700,187229510,3095,3095,3095,3090,266
|
|
20240503,144600,186406780,3095,3090,3095,3090,50
|
|
20240503,144500,186252135,3090,3085,3090,3085,184
|
|
20240503,144400,185683675,3090,3090,3090,3090,57
|
|
20240503,144300,185507545,3090,3090,3090,3090,157
|
|
20240503,144200,185022415,3090,3090,3090,3085,597
|
|
20240503,144100,183179885,3095,3085,3095,3085,104
|
|
20240503,144000,182858520,3085,3095,3095,3085,296
|
|
20240503,143900,181943115,3095,3095,3095,3095,178
|
|
20240503,143800,181392205,3095,3090,3095,3090,157
|
|
20240503,143700,180906610,3090,3085,3090,3085,449
|
|
20240503,143600,179519365,3090,3095,3095,3090,164
|
|
20240503,143500,179012155,3095,3095,3095,3095,68
|
|
20240503,143400,178801695,3095,3095,3095,3090,169
|
|
20240503,143300,178278650,3090,3085,3095,3085,127
|
|
20240503,143200,177886305,3090,3095,3095,3090,169
|
|
20240503,143100,177363680,3095,3095,3095,3095,146
|
|
20240503,143000,176911810,3095,3095,3095,3095,157
|
|
20240503,142900,176425895,3090,3095,3095,3090,103
|
|
20240503,142800,176107140,3090,3095,3095,3090,228
|
|
20240503,142700,175402015,3095,3095,3095,3095,187
|
|
20240503,142600,174823250,3095,3095,3095,3095,369
|
|
20240503,142500,173681195,3090,3090,3090,3085,227
|
|
20240503,142400,172979845,3095,3095,3095,3095,99
|
|
20240503,142300,172673440,3095,3095,3095,3095,143
|
|
20240503,142200,172230855,3090,3090,3090,3090,169
|
|
20240503,142100,171708645,3090,3090,3095,3090,202
|
|
20240503,142000,171084015,3095,3095,3095,3095,86
|
|
20240503,141900,170817845,3095,3095,3095,3095,153
|
|
20240503,141800,170344310,3085,3090,3090,3085,98
|
|
20240503,141700,170041520,3085,3095,3095,3085,173
|
|
20240503,141600,169506700,3095,3095,3095,3095,177
|
|
20240503,141500,168958885,3095,3095,3095,3095,90
|
|
20240503,141400,168680335,3095,3095,3095,3090,156
|
|
20240503,141300,168197545,3095,3095,3095,3090,183
|
|
20240503,141200,167631690,3095,3095,3095,3095,157
|
|
20240503,141100,167145775,3095,3095,3095,3095,96
|
|
20240503,141000,166848655,3090,3095,3095,3090,115
|
|
20240503,140900,166492855,3085,3090,3090,3085,154
|
|
20240503,140800,166017425,3090,3090,3090,3090,157
|
|
20240503,140700,165532295,3090,3090,3090,3085,159
|
|
20240503,140600,165040990,3085,3090,3090,3085,107
|
|
20240503,140500,164710395,3090,3095,3095,3090,201
|
|
20240503,140400,164088515,3095,3090,3095,3090,104
|
|
20240503,140300,163766815,3095,3090,3095,3090,82
|
|
20240503,140200,163513030,3090,3090,3095,3090,204
|
|
20240503,140100,162882210,3095,3095,3095,3095,147
|
|
20240503,140000,162427245,3095,3095,3095,3095,75
|
|
20240503,135900,162195120,3095,3095,3095,3095,157
|
|
20240503,135800,161709205,3090,3095,3095,3090,175
|
|
20240503,135700,161168145,3095,3095,3095,3095,98
|
|
20240503,135600,160864835,3095,3090,3095,3090,139
|
|
20240503,135500,160434970,3090,3090,3090,3085,141
|
|
20240503,135400,159999325,3090,3085,3090,3085,186
|
|
20240503,135300,159424825,3090,3090,3095,3090,235
|
|
20240503,135200,158698245,3090,3090,3090,3090,303
|
|
20240503,135100,157761975,3090,3085,3090,3085,83
|
|
20240503,135000,157505535,3085,3090,3090,3085,305
|
|
20240503,134900,156563620,3090,3090,3090,3090,252
|
|
20240503,134800,155784940,3090,3090,3090,3090,164
|
|
20240503,134700,155278180,3090,3090,3090,3085,171
|
|
20240503,134600,154749820,3085,3090,3090,3085,233
|
|
20240503,134500,154030385,3090,3090,3090,3090,259
|
|
20240503,134400,153230075,3090,3090,3090,3090,97
|
|
20240503,134300,152930345,3090,3085,3090,3085,265
|
|
20240503,134200,152112060,3090,3090,3090,3090,66
|
|
20240503,134100,151908120,3090,3090,3090,3090,157
|
|
20240503,134000,151422990,3090,3090,3090,3090,87
|
|
20240503,133900,151154160,3080,3085,3085,3080,113
|
|
20240503,133800,150805655,3090,3090,3090,3090,152
|
|
20240503,133700,150335975,3085,3085,3085,3085,76
|
|
20240503,133600,150101515,3085,3085,3085,3085,78
|
|
20240503,133500,149860885,3080,3085,3085,3080,107
|
|
20240503,133400,149531320,3085,3085,3085,3085,5
|
|
20240503,133300,149515895,3085,3085,3085,3085,150
|
|
20240503,133200,149053145,3085,3080,3085,3080,108
|
|
20240503,133100,148720500,3080,3080,3080,3080,6
|
|
20240503,133000,148702020,3090,3090,3090,3090,0
|
|
20240503,132900,148702020,3090,3090,3090,3090,35
|
|
20240503,132800,148593870,3085,3080,3085,3080,110
|
|
20240503,132700,148255020,3085,3085,3085,3080,14
|
|
20240503,132600,148211860,3090,3090,3090,3090,253
|
|
20240503,132500,147430090,3085,3085,3085,3085,431
|
|
20240503,132400,146100455,3080,3080,3080,3080,6
|
|
20240503,132300,146081975,3080,3080,3080,3080,107
|
|
20240503,132200,145752415,3080,3080,3080,3080,0
|
|
20240503,132100,145752415,3080,3080,3080,3080,0
|
|
20240503,132000,145752415,3080,3080,3080,3080,6
|
|
20240503,131900,145733935,3080,3080,3080,3080,107
|
|
20240503,131800,145404375,3080,3085,3085,3080,92
|
|
20240503,131700,145120805,3085,3085,3085,3085,1
|
|
20240503,131600,145117720,3080,3080,3080,3080,113
|
|
20240503,131500,144769680,3085,3085,3085,3085,0
|
|
20240503,131400,144769680,3085,3085,3085,3085,10
|
|
20240503,131300,144738830,3085,3085,3085,3085,5
|
|
20240503,131200,144723405,3080,3080,3080,3080,113
|
|
20240503,131100,144375365,3085,3085,3085,3085,1
|
|
20240503,131000,144372280,3080,3080,3080,3080,0
|
|
20240503,130900,144372280,3080,3080,3080,3080,0
|
|
20240503,130800,144372280,3080,3080,3080,3080,113
|
|
20240503,130700,144024240,3085,3085,3085,3085,1
|
|
20240503,130600,144021155,3080,3080,3080,3080,0
|
|
20240503,130500,144021155,3080,3080,3080,3080,0
|
|
20240503,130400,144021155,3080,3085,3085,3080,133
|
|
20240503,130300,143611415,3085,3085,3085,3085,0
|
|
20240503,130200,143611415,3085,3085,3085,3085,13
|
|
20240503,130100,143571310,3085,3080,3085,3080,237
|
|
20240503,130000,142840700,3080,3080,3080,3080,6
|
|
20240503,125900,142822220,3085,3085,3085,3085,3
|
|
20240503,125800,142812965,3085,3085,3085,3085,0
|
|
20240503,125700,142812965,3085,3080,3085,3080,1703
|
|
20240503,125600,137567720,3085,3085,3085,3085,0
|
|
20240503,125500,137567720,3085,3085,3085,3085,1
|
|
20240503,125400,137564635,3085,3085,3085,3085,1
|
|
20240503,125300,137561550,3075,3085,3085,3075,1750
|
|
20240503,125200,132179800,3085,3085,3085,3075,10846
|
|
20240503,125100,98766070,3090,3090,3090,3090,54
|
|
20240503,125000,98599210,3085,3085,3085,3085,0
|
|
20240503,124900,98599210,3085,3090,3090,3085,117
|
|
20240503,124800,98238215,3090,3090,3090,3090,0
|
|
20240503,124700,98238215,3090,3090,3090,3090,2
|
|
20240503,124600,98232035,3085,3085,3085,3085,171
|
|
20240503,124500,97704500,3085,3085,3085,3085,107
|
|
20240503,124400,97374405,3085,3085,3085,3085,0
|
|
20240503,124300,97374405,3085,3085,3085,3085,0
|
|
20240503,124200,97374405,3085,3085,3085,3085,0
|
|
20240503,124100,97374405,3085,3090,3090,3085,117
|
|
20240503,124000,97013410,3090,3090,3090,3090,0
|
|
20240503,123900,97013410,3090,3090,3090,3090,0
|
|
20240503,123800,97013410,3090,3085,3090,3085,149
|
|
20240503,123700,96553535,3090,3090,3090,3090,102
|
|
20240503,123600,96238355,3090,3090,3090,3090,4
|
|
20240503,123500,96225995,3090,3085,3090,3085,143
|
|
20240503,123400,95784835,3085,3090,3090,3085,137
|
|
20240503,123300,95362040,3090,3090,3090,3090,600
|
|
20240503,123200,93508040,3085,3085,3085,3085,0
|
|
20240503,123100,93508040,3085,3085,3085,3085,0
|
|
20240503,123000,93508040,3085,3085,3085,3085,106
|
|
20240503,122900,93181030,3095,3095,3095,3095,2
|
|
20240503,122800,93174840,3095,3095,3095,3095,0
|
|
20240503,122700,93174840,3095,3090,3095,3090,47
|
|
20240503,122600,93029600,3085,3085,3085,3085,107
|
|
20240503,122500,92699505,3090,3090,3090,3090,10
|
|
20240503,122400,92668605,3090,3090,3090,3090,46
|
|
20240503,122300,92526465,3085,3085,3085,3085,0
|
|
20240503,122200,92526465,3085,3090,3090,3085,107
|
|
20240503,122100,92196365,3090,3090,3090,3090,0
|
|
20240503,122000,92196365,3090,3095,3095,3090,2
|
|
20240503,121900,92190180,3085,3085,3085,3085,97
|
|
20240503,121800,91890935,3090,3090,3090,3090,10
|
|
20240503,121700,91860035,3090,3090,3090,3090,0
|
|
20240503,121600,91860035,3090,3090,3090,3090,0
|
|
20240503,121500,91860035,3090,3090,3090,3090,107
|
|
20240503,121400,91529405,3095,3095,3095,3095,0
|
|
20240503,121300,91529405,3095,3095,3095,3095,50
|
|
20240503,121200,91374655,3085,3085,3085,3085,102
|
|
20240503,121100,91059985,3090,3090,3090,3090,4
|
|
20240503,121000,91047625,3095,3095,3095,3095,0
|
|
20240503,120900,91047625,3095,3090,3095,3090,114
|
|
20240503,120800,90695150,3085,3085,3085,3085,0
|
|
20240503,120700,90695150,3085,3090,3090,3085,162
|
|
20240503,120600,90195105,3090,3090,3090,3090,1
|
|
20240503,120500,90192015,3085,3085,3085,3085,0
|
|
20240503,120400,90192015,3085,3085,3085,3085,0
|
|
20240503,120300,90192015,3085,3085,3085,3085,107
|
|
20240503,120200,89861920,3085,3085,3085,3085,0
|
|
20240503,120100,89861920,3085,3085,3085,3085,0
|
|
20240503,120000,89861920,3085,3085,3085,3085,0
|
|
20240503,115900,89861920,3085,3085,3085,3085,107
|
|
20240503,115800,89531825,3090,3090,3090,3090,0
|
|
20240503,115700,89531825,3090,3090,3090,3090,0
|
|
20240503,115600,89531825,3090,3085,3090,3085,147
|
|
20240503,115500,89078130,3090,3090,3090,3090,0
|
|
20240503,115400,89078130,3090,3090,3090,3090,1
|
|
20240503,115300,89075040,3085,3085,3085,3085,0
|
|
20240503,115200,89075040,3085,3085,3085,3085,107
|
|
20240503,115100,88744945,3090,3090,3090,3090,4
|
|
20240503,115000,88732585,3090,3090,3090,3090,7
|
|
20240503,114900,88710955,3085,3085,3085,3085,206
|
|
20240503,114800,88075445,3085,3090,3090,3085,116
|
|
20240503,114700,87717535,3090,3090,3090,3090,3
|
|
20240503,114600,87708265,3085,3085,3085,3085,0
|
|
20240503,114500,87708265,3085,3085,3085,3085,0
|
|
20240503,114400,87708265,3085,3090,3090,3085,207
|
|
20240503,114300,87069170,3090,3090,3090,3090,0
|
|
20240503,114200,87069170,3090,3090,3090,3090,0
|
|
20240503,114100,87069170,3090,3085,3090,3085,43
|
|
20240503,114000,86936510,3090,3090,3090,3090,65
|
|
20240503,113900,86735660,3095,3095,3095,3095,0
|
|
20240503,113800,86735660,3095,3095,3095,3095,4
|
|
20240503,113700,86723280,3090,3090,3090,3090,1277
|
|
20240503,113600,82777350,3095,3095,3095,3095,1
|
|
20240503,113500,82774255,3095,3095,3095,3095,2
|
|
20240503,113400,82768065,3095,3095,3095,3095,1
|
|
20240503,113300,82764970,3090,3090,3090,3090,107
|
|
20240503,113200,82434340,3095,3095,3095,3095,0
|
|
20240503,113100,82434340,3095,3095,3095,3095,1
|
|
20240503,113000,82431245,3090,3090,3090,3090,0
|
|
20240503,112900,82431245,3090,3090,3090,3090,107
|
|
20240503,112800,82100615,3095,3090,3095,3090,48
|
|
20240503,112700,81952065,3095,3095,3095,3095,1
|
|
20240503,112600,81948970,3090,3090,3090,3090,0
|
|
20240503,112500,81948970,3090,3090,3090,3090,107
|
|
20240503,112400,81618340,3095,3095,3095,3095,2
|
|
20240503,112300,81612150,3095,3095,3095,3095,1
|
|
20240503,112200,81609055,3090,3090,3090,3090,0
|
|
20240503,112100,81609055,3090,3090,3090,3090,107
|
|
20240503,112000,81278425,3095,3095,3095,3095,0
|
|
20240503,111900,81278425,3095,3095,3095,3095,36
|
|
20240503,111800,81167005,3095,3090,3095,3090,108
|
|
20240503,111700,80833280,3095,3095,3095,3095,0
|
|
20240503,111600,80833280,3095,3095,3095,3095,1
|
|
20240503,111500,80830185,3095,3095,3095,3095,7
|
|
20240503,111400,80808520,3095,3090,3095,3090,1107
|
|
20240503,111300,77382890,3095,3095,3095,3095,0
|
|
20240503,111200,77382890,3095,3095,3095,3095,10
|
|
20240503,111100,77351940,3095,3095,3095,3095,0
|
|
20240503,111000,77351940,3095,3095,3095,3095,28
|
|
20240503,110900,77265280,3090,3090,3090,3090,107
|
|
20240503,110800,76934650,3090,3090,3090,3090,0
|
|
20240503,110700,76934650,3090,3090,3090,3090,0
|
|
20240503,110600,76934650,3090,3090,3090,3090,0
|
|
20240503,110500,76934650,3090,3090,3090,3090,207
|
|
20240503,110400,76295020,3090,3090,3090,3090,0
|
|
20240503,110300,76295020,3090,3090,3090,3090,649
|
|
20240503,110200,74289610,3095,3090,3095,3090,153
|
|
20240503,110100,73816610,3090,3090,3090,3090,0
|
|
20240503,110000,73816610,3090,3090,3090,3090,0
|
|
20240503,105900,73816610,3090,3090,3090,3090,0
|
|
20240503,105800,73816610,3090,3095,3095,3090,113
|
|
20240503,105700,73467410,3095,3095,3095,3095,3
|
|
20240503,105600,73458125,3090,3090,3090,3090,0
|
|
20240503,105500,73458125,3090,3090,3090,3090,107
|
|
20240503,105400,73127495,3095,3095,3095,3095,2
|
|
20240503,105300,73121305,3095,3095,3095,3095,15
|
|
20240503,105200,73074880,3090,3090,3090,3090,0
|
|
20240503,105100,73074880,3090,3090,3090,3090,107
|
|
20240503,105000,72744250,3090,3090,3090,3090,1
|
|
20240503,104900,72741160,3095,3090,3095,3090,2
|
|
20240503,104800,72734975,3085,3090,3090,3085,1494
|
|
20240503,104700,68121545,3095,3095,3095,3095,1
|
|
20240503,104600,68118450,3090,3090,3090,3090,107
|
|
20240503,104500,67787820,3090,3090,3090,3090,0
|
|
20240503,104400,67787820,3090,3090,3090,3090,107
|
|
20240503,104300,67457190,3090,3100,3100,3090,99
|
|
20240503,104200,67151270,3095,3095,3095,3095,80
|
|
20240503,104100,66903670,3090,3090,3090,3090,0
|
|
20240503,104000,66903670,3090,3090,3090,3090,107
|
|
20240503,103900,66573040,3100,3100,3100,3100,0
|
|
20240503,103800,66573040,3100,3100,3100,3100,563
|
|
20240503,103700,64827740,3100,3100,3100,3100,685
|
|
20240503,103600,62704240,3100,3100,3100,3100,101
|
|
20240503,103500,62391140,3100,3095,3100,3095,1614
|
|
20240503,103400,57395805,3095,3095,3095,3095,438
|
|
20240503,103300,56040195,3095,3095,3095,3095,18
|
|
20240503,103200,55984485,3095,3090,3095,3090,208
|
|
20240503,103100,55341260,3095,3095,3095,3095,4
|
|
20240503,103000,55328880,3095,3095,3095,3095,0
|
|
20240503,102900,55328880,3095,3095,3095,3095,10
|
|
20240503,102800,55297930,3090,3090,3090,3090,107
|
|
20240503,102700,54967300,3095,3095,3095,3095,0
|
|
20240503,102600,54967300,3095,3095,3095,3095,112
|
|
20240503,102500,54620660,3095,3095,3095,3095,0
|
|
20240503,102400,54620660,3095,3090,3095,3090,152
|
|
20240503,102300,54150750,3095,3095,3095,3095,2
|
|
20240503,102200,54144560,3090,3095,3095,3090,91
|
|
20240503,102100,53863070,3095,3095,3095,3095,1
|
|
20240503,102000,53859975,3090,3095,3095,3090,111
|
|
20240503,101900,53516965,3095,3095,3095,3095,1
|
|
20240503,101800,53513870,3095,3095,3095,3095,0
|
|
20240503,101700,53513870,3095,3095,3095,3095,1
|
|
20240503,101600,53510775,3090,3090,3090,3090,107
|
|
20240503,101500,53180145,3095,3095,3095,3095,1
|
|
20240503,101400,53177050,3095,3095,3095,3095,343
|
|
20240503,101300,52115465,3095,3090,3095,3090,117
|
|
20240503,101200,51753885,3095,3095,3095,3090,175
|
|
20240503,101100,51213090,3095,3095,3095,3095,0
|
|
20240503,101000,51213090,3095,3095,3095,3095,2
|
|
20240503,100900,51206900,3095,3095,3095,3090,109
|
|
20240503,100800,50870080,3095,3095,3095,3095,1
|
|
20240503,100700,50866985,3095,3095,3095,3095,11
|
|
20240503,100600,50832940,3095,3095,3095,3095,5
|
|
20240503,100500,50817465,3095,3095,3095,3090,395
|
|
20240503,100400,49595475,3095,3095,3095,3095,43
|
|
20240503,100300,49462390,3095,3095,3095,3095,4
|
|
20240503,100200,49450010,3095,3095,3095,3095,7
|
|
20240503,100100,49428345,3090,3095,3095,3090,107
|
|
20240503,100000,49097190,3095,3095,3095,3095,0
|
|
20240503,095900,49097190,3095,3095,3095,3095,0
|
|
20240503,095800,49097190,3095,3095,3095,3095,0
|
|
20240503,095700,49097190,3095,3100,3100,3095,488
|
|
20240503,095600,47586625,3095,3095,3095,3095,0
|
|
20240503,095500,47586625,3095,3095,3095,3095,4
|
|
20240503,095400,47574245,3100,3100,3100,3100,336
|
|
20240503,095300,46532645,3100,3090,3100,3090,436
|
|
20240503,095200,45183760,3095,3090,3095,3090,15
|
|
20240503,095100,45137340,3095,3095,3095,3095,2799
|
|
20240503,095000,36474435,3095,3090,3095,3090,111
|
|
20240503,094900,36131435,3095,3095,3095,3095,0
|
|
20240503,094800,36131435,3095,3095,3095,3095,1
|
|
20240503,094700,36128340,3095,3095,3095,3095,1
|
|
20240503,094600,36125245,3085,3095,3095,3085,108
|
|
20240503,094500,35791970,3095,3090,3095,3090,501
|
|
20240503,094400,34241785,3090,3085,3090,3085,19
|
|
20240503,094300,34183120,3090,3090,3090,3090,49
|
|
20240503,094200,34031710,3090,3090,3090,3085,129
|
|
20240503,094100,33633635,3090,3090,3090,3090,7
|
|
20240503,094000,33612005,3090,3090,3090,3085,48
|
|
20240503,093900,33463715,3085,3090,3090,3085,2290
|
|
20240503,093800,26387620,3095,3095,3095,3090,145
|
|
20240503,093700,25939410,3095,3095,3095,3090,1006
|
|
20240503,093600,22830840,3095,3095,3095,3095,1
|
|
20240503,093500,22827745,3095,3090,3095,3090,36
|
|
20240503,093400,22716355,3095,3090,3095,3090,214
|
|
20240503,093300,22054565,3095,3095,3095,3095,1
|
|
20240503,093200,22051470,3095,3095,3095,3090,179
|
|
20240503,093100,21497495,3090,3090,3090,3090,0
|
|
20240503,093000,21497495,3090,3090,3090,3090,107
|
|
20240503,092900,21166865,3090,3090,3090,3090,6
|
|
20240503,092800,21148325,3095,3095,3095,3095,40
|
|
20240503,092700,21024525,3090,3090,3090,3090,0
|
|
20240503,092600,21024525,3090,3090,3095,3090,139
|
|
20240503,092500,20594915,3090,3095,3095,3090,724
|
|
20240503,092400,18355720,3090,3095,3095,3090,26
|
|
20240503,092300,18275280,3095,3090,3095,3090,107
|
|
20240503,092200,17944645,3095,3095,3095,3095,1
|
|
20240503,092100,17941550,3090,3090,3090,3090,4
|
|
20240503,092000,17929190,3085,3090,3090,3085,108
|
|
20240503,091900,17596005,3085,3100,3100,3085,1420
|
|
20240503,091800,13200385,3100,3100,3100,3100,140
|
|
20240503,091700,12766385,3100,3095,3100,3095,12
|
|
20240503,091600,12729220,3095,3095,3095,3095,0
|
|
20240503,091500,12729220,3095,3090,3095,3090,1124
|
|
20240503,091400,9252935,3095,3095,3095,3095,40
|
|
20240503,091300,9129135,3095,3090,3095,3090,358
|
|
20240503,091200,8021135,3085,3085,3095,3085,14
|
|
20240503,091100,7977935,3090,3095,3095,3090,1024
|
|
20240503,091000,4810100,3095,3100,3100,3095,300
|
|
20240503,090900,3881060,3100,3095,3100,3095,204
|
|
20240503,090800,3249670,3090,3090,3095,3090,184
|
|
20240503,090700,2680280,3090,3095,3095,3090,109
|
|
20240503,090600,2343465,3095,3100,3100,3090,178
|
|
20240503,090500,1792580,3095,3095,3095,3095,0
|
|
20240503,090400,1792580,3095,3095,3095,3095,107
|
|
20240503,090300,1461415,3100,3095,3100,3095,102
|
|
20240503,090200,1145715,3100,3100,3100,3100,0
|
|
20240503,090100,1145715,3100,3100,3100,3100,81
|
|
20240503,090000,894615,3095,3095,3105,3095,289
|