633 lines
30 KiB
CSV
633 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,193000,289173630,7890,7890,7890,7890,5278
|
|
20240503,192900,289173630,7890,7890,7890,7890,0
|
|
20240503,192800,289173630,7890,7890,7890,7890,0
|
|
20240503,192700,289173630,7890,7890,7890,7890,0
|
|
20240503,192600,289173630,7890,7890,7890,7890,0
|
|
20240503,192500,289173630,7890,7890,7890,7890,0
|
|
20240503,192400,289173630,7890,7890,7890,7890,0
|
|
20240503,192300,289173630,7890,7890,7890,7890,0
|
|
20240503,192200,289173630,7890,7890,7890,7890,0
|
|
20240503,192100,289173630,7890,7890,7890,7890,0
|
|
20240503,192000,289173630,7890,7890,7890,7890,0
|
|
20240503,191900,289173630,7890,7890,7890,7890,0
|
|
20240503,191800,289173630,7890,7890,7890,7890,0
|
|
20240503,191700,289173630,7890,7890,7890,7890,0
|
|
20240503,191600,289173630,7890,7890,7890,7890,0
|
|
20240503,191500,289173630,7890,7890,7890,7890,0
|
|
20240503,191400,289173630,7890,7890,7890,7890,0
|
|
20240503,191300,289173630,7890,7890,7890,7890,0
|
|
20240503,191200,289173630,7890,7890,7890,7890,0
|
|
20240503,191100,289173630,7890,7890,7890,7890,0
|
|
20240503,191000,289173630,7890,7890,7890,7890,0
|
|
20240503,190900,289173630,7890,7890,7890,7890,0
|
|
20240503,190800,289173630,7890,7890,7890,7890,0
|
|
20240503,190700,289173630,7890,7890,7890,7890,0
|
|
20240503,190600,289173630,7890,7890,7890,7890,0
|
|
20240503,190500,289173630,7890,7890,7890,7890,0
|
|
20240503,190400,289173630,7890,7890,7890,7890,0
|
|
20240503,190300,289173630,7890,7890,7890,7890,0
|
|
20240503,190200,289173630,7890,7890,7890,7890,0
|
|
20240503,190100,289173630,7890,7890,7890,7890,0
|
|
20240503,190000,289173630,7890,7890,7890,7890,5278
|
|
20240503,185900,289173630,7890,7890,7890,7890,0
|
|
20240503,185800,289173630,7890,7890,7890,7890,0
|
|
20240503,185700,289173630,7890,7890,7890,7890,0
|
|
20240503,185600,289173630,7890,7890,7890,7890,0
|
|
20240503,185500,289173630,7890,7890,7890,7890,0
|
|
20240503,185400,289173630,7890,7890,7890,7890,0
|
|
20240503,185300,289173630,7890,7890,7890,7890,0
|
|
20240503,185200,289173630,7890,7890,7890,7890,0
|
|
20240503,185100,289173630,7890,7890,7890,7890,0
|
|
20240503,185000,289173630,7890,7890,7890,7890,0
|
|
20240503,184900,289173630,7890,7890,7890,7890,0
|
|
20240503,184800,289173630,7890,7890,7890,7890,0
|
|
20240503,184700,289173630,7890,7890,7890,7890,0
|
|
20240503,184600,289173630,7890,7890,7890,7890,0
|
|
20240503,184500,289173630,7890,7890,7890,7890,0
|
|
20240503,184400,289173630,7890,7890,7890,7890,0
|
|
20240503,184300,289173630,7890,7890,7890,7890,0
|
|
20240503,184200,289173630,7890,7890,7890,7890,0
|
|
20240503,184100,289173630,7890,7890,7890,7890,0
|
|
20240503,184000,289173630,7890,7890,7890,7890,0
|
|
20240503,183900,289173630,7890,7890,7890,7890,0
|
|
20240503,183800,289173630,7890,7890,7890,7890,0
|
|
20240503,183700,289173630,7890,7890,7890,7890,0
|
|
20240503,183600,289173630,7890,7890,7890,7890,0
|
|
20240503,183500,289173630,7890,7890,7890,7890,0
|
|
20240503,183400,289173630,7890,7890,7890,7890,0
|
|
20240503,183300,289173630,7890,7890,7890,7890,0
|
|
20240503,183200,289173630,7890,7890,7890,7890,0
|
|
20240503,183100,289173630,7890,7890,7890,7890,0
|
|
20240503,183000,289173630,7890,7890,7890,7890,5278
|
|
20240503,182900,289173630,7890,7890,7890,7890,0
|
|
20240503,182800,289173630,7890,7890,7890,7890,0
|
|
20240503,182700,289173630,7890,7890,7890,7890,0
|
|
20240503,182600,289173630,7890,7890,7890,7890,0
|
|
20240503,182500,289173630,7890,7890,7890,7890,0
|
|
20240503,182400,289173630,7890,7890,7890,7890,0
|
|
20240503,182300,289173630,7890,7890,7890,7890,0
|
|
20240503,182200,289173630,7890,7890,7890,7890,0
|
|
20240503,182100,289173630,7890,7890,7890,7890,0
|
|
20240503,182000,289173630,7890,7890,7890,7890,0
|
|
20240503,181900,289173630,7890,7890,7890,7890,0
|
|
20240503,181800,289173630,7890,7890,7890,7890,0
|
|
20240503,181700,289173630,7890,7890,7890,7890,0
|
|
20240503,181600,289173630,7890,7890,7890,7890,0
|
|
20240503,181500,289173630,7890,7890,7890,7890,0
|
|
20240503,181400,289173630,7890,7890,7890,7890,0
|
|
20240503,181300,289173630,7890,7890,7890,7890,0
|
|
20240503,181200,289173630,7890,7890,7890,7890,0
|
|
20240503,181100,289173630,7890,7890,7890,7890,0
|
|
20240503,181000,289173630,7890,7890,7890,7890,0
|
|
20240503,180900,289173630,7890,7890,7890,7890,0
|
|
20240503,180800,289173630,7890,7890,7890,7890,0
|
|
20240503,180700,289173630,7890,7890,7890,7890,0
|
|
20240503,180600,289173630,7890,7890,7890,7890,0
|
|
20240503,180500,289173630,7890,7890,7890,7890,0
|
|
20240503,180400,289173630,7890,7890,7890,7890,0
|
|
20240503,180300,289173630,7890,7890,7890,7890,0
|
|
20240503,180200,289173630,7890,7890,7890,7890,0
|
|
20240503,180100,289173630,7890,7890,7890,7890,0
|
|
20240503,180000,289173630,7890,7890,7890,7890,5278
|
|
20240503,175900,289173630,7890,7890,7890,7890,0
|
|
20240503,175800,289173630,7890,7890,7890,7890,0
|
|
20240503,175700,289173630,7890,7890,7890,7890,0
|
|
20240503,175600,289173630,7890,7890,7890,7890,0
|
|
20240503,175500,289173630,7890,7890,7890,7890,0
|
|
20240503,175400,289173630,7890,7890,7890,7890,0
|
|
20240503,175300,289173630,7890,7890,7890,7890,0
|
|
20240503,175200,289173630,7890,7890,7890,7890,0
|
|
20240503,175100,289173630,7890,7890,7890,7890,0
|
|
20240503,175000,289173630,7890,7890,7890,7890,0
|
|
20240503,174900,289173630,7890,7890,7890,7890,0
|
|
20240503,174800,289173630,7890,7890,7890,7890,0
|
|
20240503,174700,289173630,7890,7890,7890,7890,0
|
|
20240503,174600,289173630,7890,7890,7890,7890,0
|
|
20240503,174500,289173630,7890,7890,7890,7890,0
|
|
20240503,174400,289173630,7890,7890,7890,7890,0
|
|
20240503,174300,289173630,7890,7890,7890,7890,0
|
|
20240503,174200,289173630,7890,7890,7890,7890,0
|
|
20240503,174100,289173630,7890,7890,7890,7890,0
|
|
20240503,174000,289173630,7890,7890,7890,7890,0
|
|
20240503,173900,289173630,7890,7890,7890,7890,0
|
|
20240503,173800,289173630,7890,7890,7890,7890,0
|
|
20240503,173700,289173630,7890,7890,7890,7890,0
|
|
20240503,173600,289173630,7890,7890,7890,7890,0
|
|
20240503,173500,289173630,7890,7890,7890,7890,0
|
|
20240503,173400,289173630,7890,7890,7890,7890,0
|
|
20240503,173300,289173630,7890,7890,7890,7890,0
|
|
20240503,173200,289173630,7890,7890,7890,7890,0
|
|
20240503,173100,289173630,7890,7890,7890,7890,0
|
|
20240503,173000,289173630,7890,7890,7890,7890,5278
|
|
20240503,172900,289173630,7890,7890,7890,7890,0
|
|
20240503,172800,289173630,7890,7890,7890,7890,0
|
|
20240503,172700,289173630,7890,7890,7890,7890,0
|
|
20240503,172600,289173630,7890,7890,7890,7890,0
|
|
20240503,172500,289173630,7890,7890,7890,7890,0
|
|
20240503,172400,289173630,7890,7890,7890,7890,0
|
|
20240503,172300,289173630,7890,7890,7890,7890,0
|
|
20240503,172200,289173630,7890,7890,7890,7890,0
|
|
20240503,172100,289173630,7890,7890,7890,7890,0
|
|
20240503,172000,289173630,7890,7890,7890,7890,0
|
|
20240503,171900,289173630,7890,7890,7890,7890,0
|
|
20240503,171800,289173630,7890,7890,7890,7890,0
|
|
20240503,171700,289173630,7890,7890,7890,7890,0
|
|
20240503,171600,289173630,7890,7890,7890,7890,0
|
|
20240503,171500,289173630,7890,7890,7890,7890,0
|
|
20240503,171400,289173630,7890,7890,7890,7890,0
|
|
20240503,171300,289173630,7890,7890,7890,7890,0
|
|
20240503,171200,289173630,7890,7890,7890,7890,0
|
|
20240503,171100,289173630,7890,7890,7890,7890,0
|
|
20240503,171000,289173630,7890,7890,7890,7890,0
|
|
20240503,170900,289173630,7890,7890,7890,7890,0
|
|
20240503,170800,289173630,7890,7890,7890,7890,0
|
|
20240503,170700,289173630,7890,7890,7890,7890,0
|
|
20240503,170600,289173630,7890,7890,7890,7890,0
|
|
20240503,170500,289173630,7890,7890,7890,7890,0
|
|
20240503,170400,289173630,7890,7890,7890,7890,0
|
|
20240503,170300,289173630,7890,7890,7890,7890,0
|
|
20240503,170200,289173630,7890,7890,7890,7890,0
|
|
20240503,170100,289173630,7890,7890,7890,7890,0
|
|
20240503,170000,289173630,7890,7890,7890,7890,5278
|
|
20240503,165900,289173630,7890,7890,7890,7890,0
|
|
20240503,165800,289173630,7890,7890,7890,7890,0
|
|
20240503,165700,289173630,7890,7890,7890,7890,0
|
|
20240503,165600,289173630,7890,7890,7890,7890,0
|
|
20240503,165500,289173630,7890,7890,7890,7890,0
|
|
20240503,165400,289173630,7890,7890,7890,7890,0
|
|
20240503,165300,289173630,7890,7890,7890,7890,0
|
|
20240503,165200,289173630,7890,7890,7890,7890,0
|
|
20240503,165100,289173630,7890,7890,7890,7890,0
|
|
20240503,165000,289173630,7890,7890,7890,7890,0
|
|
20240503,164900,289173630,7890,7890,7890,7890,0
|
|
20240503,164800,289173630,7890,7890,7890,7890,0
|
|
20240503,164700,289173630,7890,7890,7890,7890,0
|
|
20240503,164600,289173630,7890,7890,7890,7890,0
|
|
20240503,164500,289173630,7890,7890,7890,7890,0
|
|
20240503,164400,289173630,7890,7890,7890,7890,0
|
|
20240503,164300,289173630,7890,7890,7890,7890,0
|
|
20240503,164200,289173630,7890,7890,7890,7890,0
|
|
20240503,164100,289173630,7890,7890,7890,7890,0
|
|
20240503,164000,289173630,7890,7890,7890,7890,0
|
|
20240503,163900,289173630,7890,7890,7890,7890,0
|
|
20240503,163800,289173630,7890,7890,7890,7890,0
|
|
20240503,163700,289173630,7890,7890,7890,7890,0
|
|
20240503,163600,289173630,7890,7890,7890,7890,0
|
|
20240503,163500,289173630,7890,7890,7890,7890,0
|
|
20240503,163400,289173630,7890,7890,7890,7890,0
|
|
20240503,163300,289173630,7890,7890,7890,7890,0
|
|
20240503,163200,289173630,7890,7890,7890,7890,0
|
|
20240503,163100,289173630,7890,7890,7890,7890,0
|
|
20240503,163000,289173630,7890,7890,7890,7890,5278
|
|
20240503,162900,289173630,7890,7890,7890,7890,0
|
|
20240503,162800,289173630,7890,7890,7890,7890,0
|
|
20240503,162700,289173630,7890,7890,7890,7890,0
|
|
20240503,162600,289173630,7890,7890,7890,7890,0
|
|
20240503,162500,289173630,7890,7890,7890,7890,0
|
|
20240503,162400,289173630,7890,7890,7890,7890,0
|
|
20240503,162300,289173630,7890,7890,7890,7890,0
|
|
20240503,162200,289173630,7890,7890,7890,7890,0
|
|
20240503,162100,289173630,7890,7890,7890,7890,0
|
|
20240503,162000,289173630,7890,7890,7890,7890,0
|
|
20240503,161900,289173630,7890,7890,7890,7890,0
|
|
20240503,161800,289173630,7890,7890,7890,7890,0
|
|
20240503,161700,289173630,7890,7890,7890,7890,0
|
|
20240503,161600,289173630,7890,7890,7890,7890,0
|
|
20240503,161500,289173630,7890,7890,7890,7890,0
|
|
20240503,161400,289173630,7890,7890,7890,7890,0
|
|
20240503,161300,289173630,7890,7890,7890,7890,0
|
|
20240503,161200,289173630,7890,7890,7890,7890,0
|
|
20240503,161100,289173630,7890,7890,7890,7890,0
|
|
20240503,161000,289173630,7890,7890,7890,7890,0
|
|
20240503,160900,289173630,7890,7890,7890,7890,0
|
|
20240503,160800,289173630,7890,7890,7890,7890,0
|
|
20240503,160700,289173630,7890,7890,7890,7890,0
|
|
20240503,160600,289173630,7890,7890,7890,7890,0
|
|
20240503,160500,289173630,7890,7890,7890,7890,0
|
|
20240503,160400,289173630,7890,7890,7890,7890,0
|
|
20240503,160300,289173630,7890,7890,7890,7890,0
|
|
20240503,160200,289173630,7890,7890,7890,7890,0
|
|
20240503,160100,289173630,7890,7890,7890,7890,0
|
|
20240503,160000,289173630,7890,7890,7890,7890,5278
|
|
20240503,155900,289173630,7890,7890,7890,7890,0
|
|
20240503,155800,289173630,7890,7890,7890,7890,0
|
|
20240503,155700,289173630,7890,7890,7890,7890,0
|
|
20240503,155600,289173630,7890,7890,7890,7890,0
|
|
20240503,155500,289173630,7890,7890,7890,7890,0
|
|
20240503,155400,289173630,7890,7890,7890,7890,0
|
|
20240503,155300,289173630,7890,7890,7890,7890,0
|
|
20240503,155200,289173630,7890,7890,7890,7890,0
|
|
20240503,155100,289173630,7890,7890,7890,7890,0
|
|
20240503,155000,289173630,7890,7890,7890,7890,0
|
|
20240503,154900,289173630,7890,7890,7890,7890,0
|
|
20240503,154800,289173630,7890,7890,7890,7890,0
|
|
20240503,154700,289173630,7890,7890,7890,7890,0
|
|
20240503,154600,289173630,7890,7890,7890,7890,0
|
|
20240503,154500,289173630,7890,7890,7890,7890,0
|
|
20240503,154400,289173630,7890,7890,7890,7890,0
|
|
20240503,154300,289173630,7890,7890,7890,7890,0
|
|
20240503,154200,289173630,7890,7890,7890,7890,0
|
|
20240503,154100,289173630,7890,7890,7890,7890,0
|
|
20240503,154000,289173630,7890,7890,7890,7890,0
|
|
20240503,153900,289173630,7890,7890,7890,7890,0
|
|
20240503,153800,289173630,7890,7890,7890,7890,0
|
|
20240503,153700,289173630,7890,7890,7890,7890,0
|
|
20240503,153600,289173630,7890,7890,7890,7890,0
|
|
20240503,153500,289173630,7890,7890,7890,7890,0
|
|
20240503,153400,289173630,7890,7890,7890,7890,0
|
|
20240503,153300,289173630,7890,7890,7890,7890,0
|
|
20240503,153200,289173630,7890,7890,7890,7890,0
|
|
20240503,153100,289173630,7890,7890,7890,7890,0
|
|
20240503,153000,289173630,7890,7890,7890,7890,10556
|
|
20240503,152900,247530210,7940,7940,7940,7940,0
|
|
20240503,152800,247530210,7940,7940,7940,7940,0
|
|
20240503,152700,247530210,7940,7940,7940,7940,0
|
|
20240503,152600,247530210,7940,7940,7940,7940,0
|
|
20240503,152500,247530210,7940,7940,7940,7940,0
|
|
20240503,152400,247530210,7940,7940,7940,7940,0
|
|
20240503,152300,247530210,7940,7940,7940,7940,0
|
|
20240503,152200,247530210,7940,7940,7940,7940,0
|
|
20240503,152100,247530210,7940,7940,7940,7940,0
|
|
20240503,152000,247530210,7940,7940,7940,7940,0
|
|
20240503,151900,247530210,7940,7930,7940,7920,496
|
|
20240503,151800,243599670,7930,7930,7930,7930,159
|
|
20240503,151700,242338800,7930,7930,7930,7930,0
|
|
20240503,151600,242338800,7930,7940,7950,7930,35
|
|
20240503,151500,242060880,7950,7940,7950,7940,6
|
|
20240503,151400,242013230,7930,7930,7930,7930,112
|
|
20240503,151300,241125070,7950,7950,7950,7950,0
|
|
20240503,151200,241125070,7950,7950,7950,7950,0
|
|
20240503,151100,241125070,7950,7940,7950,7940,82
|
|
20240503,151000,240473980,7940,7940,7940,7940,0
|
|
20240503,150900,240473980,7940,7940,7940,7940,0
|
|
20240503,150800,240473980,7940,7940,7940,7940,1
|
|
20240503,150700,240466040,7930,7930,7930,7930,71
|
|
20240503,150600,239903010,7920,7920,7920,7920,11
|
|
20240503,150500,239815890,7930,7930,7930,7930,0
|
|
20240503,150400,239815890,7930,7930,7930,7930,3
|
|
20240503,150300,239792100,7940,7940,7940,7940,1
|
|
20240503,150200,239784160,7920,7920,7920,7920,0
|
|
20240503,150100,239784160,7920,7920,7920,7920,0
|
|
20240503,150000,239784160,7920,7920,7920,7920,0
|
|
20240503,145900,239784160,7920,7920,7920,7920,40
|
|
20240503,145800,239467360,7940,7940,7940,7940,0
|
|
20240503,145700,239467360,7940,7940,7940,7940,0
|
|
20240503,145600,239467360,7940,7940,7940,7940,0
|
|
20240503,145500,239467360,7940,7940,7940,7940,0
|
|
20240503,145400,239467360,7940,7910,7940,7910,718
|
|
20240503,145300,233787950,7930,7930,7930,7930,5
|
|
20240503,145200,233748300,7930,7930,7930,7930,0
|
|
20240503,145100,233748300,7930,7930,7930,7930,131
|
|
20240503,145000,232709470,7940,7940,7940,7940,152
|
|
20240503,144900,231502590,7950,7950,7950,7950,0
|
|
20240503,144800,231502590,7950,7950,7950,7950,0
|
|
20240503,144700,231502590,7950,7950,7950,7950,2
|
|
20240503,144600,231486690,7940,7940,7940,7940,6
|
|
20240503,144500,231439050,7940,7940,7940,7940,0
|
|
20240503,144400,231439050,7940,7940,7940,7940,150
|
|
20240503,144300,230248050,7950,7950,7950,7950,0
|
|
20240503,144200,230248050,7950,7950,7950,7950,1
|
|
20240503,144100,230240100,7940,7940,7940,7940,0
|
|
20240503,144000,230240100,7940,7940,7940,7940,91
|
|
20240503,143900,229517560,7940,7940,7940,7940,0
|
|
20240503,143800,229517560,7940,7950,7950,7940,61
|
|
20240503,143700,229033190,7950,7940,7950,7940,101
|
|
20240503,143600,228231240,7940,7930,7950,7930,295
|
|
20240503,143500,225889760,7940,7940,7940,7940,0
|
|
20240503,143400,225889760,7940,7940,7940,7940,0
|
|
20240503,143300,225889760,7940,7940,7940,7940,34
|
|
20240503,143200,225619800,7950,7950,7950,7940,21
|
|
20240503,143100,225453040,7940,7940,7940,7940,150
|
|
20240503,143000,224262040,7950,7920,7950,7920,148
|
|
20240503,142900,223086890,7920,7920,7920,7920,2
|
|
20240503,142800,223071050,7920,7920,7920,7920,68
|
|
20240503,142700,222532490,7920,7920,7920,7920,0
|
|
20240503,142600,222532490,7920,7920,7920,7920,0
|
|
20240503,142500,222532490,7920,7930,7930,7920,100
|
|
20240503,142400,221740460,7940,7940,7940,7940,0
|
|
20240503,142300,221740460,7940,7920,7940,7920,24
|
|
20240503,142200,221550300,7920,7940,7940,7920,70
|
|
20240503,142100,220995880,7950,7950,7950,7950,1
|
|
20240503,142000,220987930,7950,7950,7950,7950,0
|
|
20240503,141900,220987930,7950,7950,7950,7950,2
|
|
20240503,141800,220972030,7950,7950,7950,7950,0
|
|
20240503,141700,220972030,7950,7950,7950,7950,0
|
|
20240503,141600,220972030,7950,7950,7950,7950,0
|
|
20240503,141500,220972030,7950,7950,7950,7950,0
|
|
20240503,141400,220972030,7950,7950,7950,7950,0
|
|
20240503,141300,220972030,7950,7950,7950,7950,1
|
|
20240503,141200,220964080,7950,7950,7950,7950,0
|
|
20240503,141100,220964080,7950,7930,7950,7930,19
|
|
20240503,141000,220813390,7910,7910,7910,7910,0
|
|
20240503,140900,220813390,7910,7910,7910,7910,10
|
|
20240503,140800,220734290,7930,7910,7930,7910,38
|
|
20240503,140700,220433690,7910,7910,7910,7910,0
|
|
20240503,140600,220433690,7910,7910,7910,7910,0
|
|
20240503,140500,220433690,7910,7910,7910,7910,10
|
|
20240503,140400,220354590,7920,7930,7930,7920,162
|
|
20240503,140300,219070860,7950,7950,7950,7950,0
|
|
20240503,140200,219070860,7950,7940,7950,7940,3
|
|
20240503,140100,219047030,7940,7940,7940,7940,852
|
|
20240503,140000,212282150,7950,7950,7950,7950,0
|
|
20240503,135900,212282150,7950,7950,7950,7950,1
|
|
20240503,135800,212274200,7940,7940,7940,7940,134
|
|
20240503,135700,211210240,7940,7940,7940,7940,150
|
|
20240503,135600,210019240,7940,7940,7940,7940,2
|
|
20240503,135500,210003360,7940,7940,7940,7940,0
|
|
20240503,135400,210003360,7940,7940,7940,7940,2
|
|
20240503,135300,209987480,7940,7940,7940,7940,0
|
|
20240503,135200,209987480,7940,7940,7940,7940,1
|
|
20240503,135100,209979540,7940,7940,7940,7940,1
|
|
20240503,135000,209971600,7940,7940,7940,7940,0
|
|
20240503,134900,209971600,7940,7940,7940,7940,0
|
|
20240503,134800,209971600,7940,7940,7940,7940,0
|
|
20240503,134700,209971600,7940,7940,7940,7940,0
|
|
20240503,134600,209971600,7940,7940,7940,7940,0
|
|
20240503,134500,209971600,7940,7940,7940,7940,0
|
|
20240503,134400,209971600,7940,7940,7940,7940,0
|
|
20240503,134300,209971600,7940,7940,7940,7940,0
|
|
20240503,134200,209971600,7940,7940,7940,7940,0
|
|
20240503,134100,209971600,7940,7940,7940,7940,0
|
|
20240503,134000,209971600,7940,7940,7940,7940,10
|
|
20240503,133900,209892200,7940,7940,7940,7940,0
|
|
20240503,133800,209892200,7940,7940,7940,7940,0
|
|
20240503,133700,209892200,7940,7940,7940,7940,0
|
|
20240503,133600,209892200,7940,7940,7940,7940,0
|
|
20240503,133500,209892200,7940,7940,7940,7940,0
|
|
20240503,133400,209892200,7940,7940,7940,7940,0
|
|
20240503,133300,209892200,7940,7940,7940,7940,0
|
|
20240503,133200,209892200,7940,7920,7940,7920,90
|
|
20240503,133100,209179300,7920,7920,7920,7920,0
|
|
20240503,133000,209179300,7920,7920,7920,7920,0
|
|
20240503,132900,209179300,7920,7920,7920,7920,4
|
|
20240503,132800,209147620,7920,7920,7920,7920,1
|
|
20240503,132700,209139700,7910,7910,7910,7910,150
|
|
20240503,132600,207953200,7920,7920,7920,7920,0
|
|
20240503,132500,207953200,7920,7920,7920,7920,0
|
|
20240503,132400,207953200,7920,7920,7920,7920,4
|
|
20240503,132300,207921520,7920,7920,7920,7920,820
|
|
20240503,132200,201427120,7940,7940,7940,7940,0
|
|
20240503,132100,201427120,7940,7940,7940,7940,0
|
|
20240503,132000,201427120,7940,7940,7940,7940,0
|
|
20240503,131900,201427120,7940,7940,7940,7940,0
|
|
20240503,131800,201427120,7940,7940,7940,7940,0
|
|
20240503,131700,201427120,7940,7940,7940,7940,0
|
|
20240503,131600,201427120,7940,7940,7940,7940,1
|
|
20240503,131500,201419180,7930,7930,7930,7930,0
|
|
20240503,131400,201419180,7930,7930,7930,7930,0
|
|
20240503,131300,201419180,7930,7930,7930,7930,11
|
|
20240503,131200,201331950,7930,7930,7930,7930,10
|
|
20240503,131100,201252650,7940,7940,7940,7940,0
|
|
20240503,131000,201252650,7940,7940,7940,7940,0
|
|
20240503,130900,201252650,7940,7940,7940,7940,0
|
|
20240503,130800,201252650,7940,7950,7950,7940,2
|
|
20240503,130700,201236760,7940,7940,7940,7940,1
|
|
20240503,130600,201228820,7950,7950,7950,7950,0
|
|
20240503,130500,201228820,7950,7950,7950,7950,0
|
|
20240503,130400,201228820,7950,7950,7950,7950,0
|
|
20240503,130300,201228820,7950,7950,7950,7950,0
|
|
20240503,130200,201228820,7950,7950,7950,7950,3
|
|
20240503,130100,201204970,7950,7950,7950,7950,0
|
|
20240503,130000,201204970,7950,7950,7950,7950,0
|
|
20240503,125900,201204970,7950,7950,7950,7950,0
|
|
20240503,125800,201204970,7950,7940,7950,7940,5
|
|
20240503,125700,201165260,7930,7920,7930,7920,768
|
|
20240503,125600,195082680,7940,7940,7940,7940,0
|
|
20240503,125500,195082680,7940,7940,7940,7940,57
|
|
20240503,125400,194630100,7920,7920,7920,7920,0
|
|
20240503,125300,194630100,7920,7930,7930,7920,80
|
|
20240503,125200,193996390,7940,7940,7940,7940,1
|
|
20240503,125100,193988450,7940,7940,7940,7940,0
|
|
20240503,125000,193988450,7940,7940,7940,7940,0
|
|
20240503,124900,193988450,7940,7940,7940,7940,0
|
|
20240503,124800,193988450,7940,7940,7940,7940,0
|
|
20240503,124700,193988450,7940,7920,7940,7920,4
|
|
20240503,124600,193956720,7940,7940,7940,7940,0
|
|
20240503,124500,193956720,7940,7940,7940,7940,0
|
|
20240503,124400,193956720,7940,7940,7940,7940,0
|
|
20240503,124300,193956720,7940,7940,7940,7940,0
|
|
20240503,124200,193956720,7940,7940,7940,7940,0
|
|
20240503,124100,193956720,7940,7940,7940,7940,0
|
|
20240503,124000,193956720,7940,7940,7940,7940,1
|
|
20240503,123900,193948780,7930,7930,7930,7930,14
|
|
20240503,123800,193837760,7930,7930,7930,7930,0
|
|
20240503,123700,193837760,7930,7930,7930,7930,0
|
|
20240503,123600,193837760,7930,7930,7930,7930,0
|
|
20240503,123500,193837760,7930,7930,7930,7930,0
|
|
20240503,123400,193837760,7930,7930,7930,7930,0
|
|
20240503,123300,193837760,7930,7930,7930,7930,0
|
|
20240503,123200,193837760,7930,7930,7930,7930,0
|
|
20240503,123100,193837760,7930,7930,7930,7930,0
|
|
20240503,123000,193837760,7930,7920,7930,7920,366
|
|
20240503,122900,190935440,7920,7920,7920,7920,0
|
|
20240503,122800,190935440,7920,7920,7920,7920,253
|
|
20240503,122700,188931680,7930,7930,7930,7930,15
|
|
20240503,122600,188812730,7930,7930,7930,7930,0
|
|
20240503,122500,188812730,7930,7920,7930,7920,11
|
|
20240503,122400,188725600,7920,7930,7930,7920,141
|
|
20240503,122300,187608830,7930,7930,7930,7930,0
|
|
20240503,122200,187608830,7930,7930,7930,7930,0
|
|
20240503,122100,187608830,7930,7930,7930,7930,0
|
|
20240503,122000,187608830,7930,7930,7930,7930,70
|
|
20240503,121900,187053730,7940,7940,7940,7940,0
|
|
20240503,121800,187053730,7940,7940,7940,7940,1
|
|
20240503,121700,187045790,7920,7920,7920,7920,1
|
|
20240503,121600,187037870,7940,7940,7940,7940,0
|
|
20240503,121500,187037870,7940,7940,7940,7940,0
|
|
20240503,121400,187037870,7940,7940,7940,7940,0
|
|
20240503,121300,187037870,7940,7940,7940,7940,0
|
|
20240503,121200,187037870,7940,7940,7940,7940,0
|
|
20240503,121100,187037870,7940,7940,7940,7940,0
|
|
20240503,121000,187037870,7940,7940,7940,7940,0
|
|
20240503,120900,187037870,7940,7940,7940,7940,0
|
|
20240503,120800,187037870,7940,7940,7940,7940,0
|
|
20240503,120700,187037870,7940,7940,7940,7940,0
|
|
20240503,120600,187037870,7940,7940,7940,7940,0
|
|
20240503,120500,187037870,7940,7940,7940,7940,1
|
|
20240503,120400,187029930,7910,7930,7930,7910,800
|
|
20240503,120300,180701330,7940,7940,7940,7940,1
|
|
20240503,120200,180693390,7940,7940,7940,7940,0
|
|
20240503,120100,180693390,7940,7940,7940,7940,0
|
|
20240503,120000,180693390,7940,7940,7940,7940,0
|
|
20240503,115900,180693390,7940,7940,7940,7940,0
|
|
20240503,115800,180693390,7940,7940,7940,7940,0
|
|
20240503,115700,180693390,7940,7940,7940,7940,0
|
|
20240503,115600,180693390,7940,7940,7940,7940,0
|
|
20240503,115500,180693390,7940,7940,7940,7940,1
|
|
20240503,115400,180685450,7930,7930,7930,7930,4
|
|
20240503,115300,180653730,7930,7930,7930,7930,0
|
|
20240503,115200,180653730,7930,7930,7930,7930,20
|
|
20240503,115100,180495130,7930,7920,7930,7920,20
|
|
20240503,115000,180336560,7930,7930,7930,7930,0
|
|
20240503,114900,180336560,7930,7930,7930,7930,0
|
|
20240503,114800,180336560,7930,7930,7930,7930,1
|
|
20240503,114700,180328630,7910,7920,7920,7910,2
|
|
20240503,114600,180312800,7920,7920,7920,7920,0
|
|
20240503,114500,180312800,7920,7920,7920,7920,4
|
|
20240503,114400,180281120,7930,7930,7930,7930,0
|
|
20240503,114300,180281120,7930,7920,7930,7910,880
|
|
20240503,114200,173320240,7930,7930,7930,7930,1
|
|
20240503,114100,173312310,7920,7920,7920,7920,22
|
|
20240503,114000,173138070,7930,7930,7930,7930,0
|
|
20240503,113900,173138070,7930,7930,7930,7930,0
|
|
20240503,113800,173138070,7930,7930,7930,7930,0
|
|
20240503,113700,173138070,7930,7930,7930,7930,0
|
|
20240503,113600,173138070,7930,7930,7930,7930,0
|
|
20240503,113500,173138070,7930,7930,7930,7930,0
|
|
20240503,113400,173138070,7930,7930,7930,7930,1
|
|
20240503,113300,173130140,7930,7930,7930,7930,5
|
|
20240503,113200,173090490,7950,7950,7950,7950,0
|
|
20240503,113100,173090490,7950,7950,7950,7950,0
|
|
20240503,113000,173090490,7950,7930,7950,7910,405
|
|
20240503,112900,169886860,7950,7950,7950,7950,0
|
|
20240503,112800,169886860,7950,7950,7950,7950,0
|
|
20240503,112700,169886860,7950,7950,7950,7950,0
|
|
20240503,112600,169886860,7950,7950,7950,7950,0
|
|
20240503,112500,169886860,7950,7920,7950,7910,975
|
|
20240503,112400,162165250,7930,7930,7950,7930,164
|
|
20240503,112300,160864710,7950,7950,7950,7950,0
|
|
20240503,112200,160864710,7950,7950,7950,7950,0
|
|
20240503,112100,160864710,7950,7950,7950,7950,0
|
|
20240503,112000,160864710,7950,7950,7950,7950,0
|
|
20240503,111900,160864710,7950,7950,7950,7950,0
|
|
20240503,111800,160864710,7950,7950,7950,7950,0
|
|
20240503,111700,160864710,7950,7950,7950,7950,30
|
|
20240503,111600,160626210,7950,7950,7950,7950,0
|
|
20240503,111500,160626210,7950,7920,7950,7920,13
|
|
20240503,111400,160523220,7960,7960,7960,7960,0
|
|
20240503,111300,160523220,7960,7960,7960,7960,0
|
|
20240503,111200,160523220,7960,7960,7960,7960,1
|
|
20240503,111100,160515260,7910,7940,7940,7910,1300
|
|
20240503,111000,150214430,7970,7970,7970,7970,431
|
|
20240503,110900,146779360,7970,7970,7970,7970,0
|
|
20240503,110800,146779360,7970,7970,7970,7970,0
|
|
20240503,110700,146779360,7970,7970,7970,7970,0
|
|
20240503,110600,146779360,7970,7970,7970,7970,1
|
|
20240503,110500,146771390,7970,7970,7970,7970,0
|
|
20240503,110400,146771390,7970,7970,7970,7970,5
|
|
20240503,110300,146731540,7970,7970,7970,7970,0
|
|
20240503,110200,146731540,7970,7970,7970,7970,0
|
|
20240503,110100,146731540,7970,7970,7970,7970,0
|
|
20240503,110000,146731540,7970,7950,7970,7950,25
|
|
20240503,105900,146532770,7970,7970,7970,7970,0
|
|
20240503,105800,146532770,7970,7970,7970,7970,0
|
|
20240503,105700,146532770,7970,7970,7970,7970,0
|
|
20240503,105600,146532770,7970,7970,7970,7970,0
|
|
20240503,105500,146532770,7970,7970,7970,7970,0
|
|
20240503,105400,146532770,7970,7970,7970,7970,0
|
|
20240503,105300,146532770,7970,7970,7970,7970,0
|
|
20240503,105200,146532770,7970,7970,7970,7970,1001
|
|
20240503,105100,138554800,7970,7970,7970,7970,0
|
|
20240503,105000,138554800,7970,7960,7970,7960,1301
|
|
20240503,104900,128198830,7960,7960,7960,7960,0
|
|
20240503,104800,128198830,7960,7960,7960,7960,0
|
|
20240503,104700,128198830,7960,7960,7960,7960,0
|
|
20240503,104600,128198830,7960,7960,7960,7960,0
|
|
20240503,104500,128198830,7960,7960,7960,7960,0
|
|
20240503,104400,128198830,7960,7960,7960,7960,0
|
|
20240503,104300,128198830,7960,7960,7960,7960,0
|
|
20240503,104200,128198830,7960,7950,7960,7950,2
|
|
20240503,104100,128182920,7960,7960,7960,7960,0
|
|
20240503,104000,128182920,7960,7960,7960,7960,0
|
|
20240503,103900,128182920,7960,7960,7960,7960,0
|
|
20240503,103800,128182920,7960,7960,7960,7960,0
|
|
20240503,103700,128182920,7960,7960,7960,7960,0
|
|
20240503,103600,128182920,7960,7960,7960,7960,0
|
|
20240503,103500,128182920,7960,7960,7960,7950,237
|
|
20240503,103400,126298750,7950,7960,7960,7950,122
|
|
20240503,103300,125328670,7960,7960,7960,7960,12
|
|
20240503,103200,125233150,7960,7960,7960,7960,6
|
|
20240503,103100,125185390,7970,7970,7970,7970,0
|
|
20240503,103000,125185390,7970,7970,7970,7970,0
|
|
20240503,102900,125185390,7970,7970,7970,7970,1
|
|
20240503,102800,125177420,7970,7960,7970,7960,3
|
|
20240503,102700,125153530,7970,7970,7970,7970,0
|
|
20240503,102600,125153530,7970,7970,7970,7970,0
|
|
20240503,102500,125153530,7970,7950,7970,7950,2
|
|
20240503,102400,125137610,7950,7970,7970,7950,50
|
|
20240503,102300,124740090,7950,7950,7950,7950,15
|
|
20240503,102200,124620840,7970,7970,7970,7970,0
|
|
20240503,102100,124620840,7970,7970,7970,7970,1
|
|
20240503,102000,124612870,7950,7950,7950,7950,1
|
|
20240503,101900,124604920,7980,7960,7980,7960,7
|
|
20240503,101800,124549180,7960,7960,7960,7960,1
|
|
20240503,101700,124541220,7960,7960,7960,7960,260
|
|
20240503,101600,122471620,7960,7960,7960,7960,11
|
|
20240503,101500,122384060,7960,7960,7960,7960,1
|
|
20240503,101400,122376100,7960,7950,7960,7950,652
|
|
20240503,101300,117186370,7960,7940,7960,7940,14
|
|
20240503,101200,117075190,7960,7960,7960,7960,0
|
|
20240503,101100,117075190,7960,7960,7960,7960,0
|
|
20240503,101000,117075190,7960,7960,7960,7960,0
|
|
20240503,100900,117075190,7960,7960,7960,7960,0
|
|
20240503,100800,117075190,7960,7960,7960,7960,0
|
|
20240503,100700,117075190,7960,7930,7960,7930,128
|
|
20240503,100600,116060120,7960,7960,7960,7960,0
|
|
20240503,100500,116060120,7960,7960,7960,7960,2
|
|
20240503,100400,116044200,7950,7950,7950,7950,218
|
|
20240503,100300,114311100,7960,7960,7960,7960,62
|
|
20240503,100200,113817580,7960,7960,7960,7960,0
|
|
20240503,100100,113817580,7960,7960,7960,7960,300
|
|
20240503,100000,111429580,7960,7960,7960,7960,1
|
|
20240503,095900,111421620,7960,7910,7960,7910,401
|
|
20240503,095800,108239660,7910,7910,7910,7910,410
|
|
20240503,095700,104996560,7970,7970,7970,7970,1
|
|
20240503,095600,104988590,7980,7980,7980,7980,3
|
|
20240503,095500,104964650,7960,7960,7960,7960,201
|
|
20240503,095400,103364690,7960,7910,7960,7900,1127
|
|
20240503,095300,94456140,7960,7920,7960,7910,201
|
|
20240503,095200,92865180,7910,7940,7940,7910,3000
|
|
20240503,095100,69102550,7950,7950,7950,7950,1
|
|
20240503,095000,69094600,7950,7950,7950,7950,34
|
|
20240503,094900,68824300,7950,7950,7950,7950,0
|
|
20240503,094800,68824300,7950,7950,7950,7950,121
|
|
20240503,094700,67862350,7950,7950,7950,7950,0
|
|
20240503,094600,67862350,7950,7950,7950,7950,1
|
|
20240503,094500,67854400,7950,7950,7950,7950,30
|
|
20240503,094400,67615900,7960,7960,7960,7960,40
|
|
20240503,094300,67297500,7990,7980,7990,7980,2
|
|
20240503,094200,67281530,7990,7970,7990,7970,64
|
|
20240503,094100,66771430,7970,7970,7970,7970,1
|
|
20240503,094000,66763460,7970,7970,7970,7970,0
|
|
20240503,093900,66763460,7970,7970,7970,7970,7
|
|
20240503,093800,66707670,7950,7950,7950,7950,12
|
|
20240503,093700,66612270,7950,7960,7960,7950,1000
|
|
20240503,093600,58658900,7960,7960,7960,7960,1
|
|
20240503,093500,58650940,7960,7960,7960,7960,0
|
|
20240503,093400,58650940,7960,7960,7960,7960,129
|
|
20240503,093300,57624100,7960,7960,7960,7960,151
|
|
20240503,093200,56422140,7970,7970,7970,7970,10
|
|
20240503,093100,56342440,7990,7990,7990,7990,0
|
|
20240503,093000,56342440,7990,7990,7990,7990,11
|
|
20240503,092900,56254550,7960,7960,7960,7960,0
|
|
20240503,092800,56254550,7960,7960,7960,7960,0
|
|
20240503,092700,56254550,7960,7960,7960,7960,30
|
|
20240503,092600,56015750,7960,7960,7960,7960,0
|
|
20240503,092500,56015750,7960,7970,7970,7960,126
|
|
20240503,092400,55011540,7960,7960,7960,7960,0
|
|
20240503,092300,55011540,7960,7960,7960,7960,34
|
|
20240503,092200,54740900,7990,7990,7990,7990,0
|
|
20240503,092100,54740900,7990,8000,8000,7990,863
|
|
20240503,092000,47837000,8000,8020,8020,8000,11
|
|
20240503,091900,47748900,8000,8000,8000,8000,0
|
|
20240503,091800,47748900,8000,8000,8000,8000,38
|
|
20240503,091700,47444900,8000,8000,8000,8000,4
|
|
20240503,091600,47412900,8020,8020,8020,8020,1
|
|
20240503,091500,47404880,8000,8010,8010,8000,1461
|
|
20240503,091400,35711810,8020,7990,8020,7990,345
|
|
20240503,091300,32949150,7990,7970,7990,7940,1191
|
|
20240503,091200,23472810,7970,7970,7970,7970,0
|
|
20240503,091100,23472810,7970,7970,7970,7970,1
|
|
20240503,091000,23464840,7990,7990,7990,7990,497
|
|
20240503,090900,19493810,7990,8040,8040,7990,472
|
|
20240503,090800,15710220,8040,8020,8040,8020,344
|
|
20240503,090700,12950040,8020,8020,8030,8020,200
|
|
20240503,090600,11344160,8020,8020,8020,8020,223
|
|
20240503,090500,9555700,8000,8000,8000,8000,40
|
|
20240503,090400,9235700,8000,8000,8000,8000,64
|
|
20240503,090300,8723700,7960,7970,7970,7960,2
|
|
20240503,090200,8707770,7970,7970,7970,7970,0
|
|
20240503,090100,8707770,7970,7970,7970,7970,0
|
|
20240503,090000,8707770,7970,8010,8010,7970,1088
|