626 lines
30 KiB
CSV
626 lines
30 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,192300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,192200,1109614300,5400,5400,5400,5400,0
|
|
20240503,192100,1109614300,5400,5400,5400,5400,0
|
|
20240503,192000,1109614300,5400,5400,5400,5400,0
|
|
20240503,191900,1109614300,5400,5400,5400,5400,0
|
|
20240503,191800,1109614300,5400,5400,5400,5400,0
|
|
20240503,191700,1109614300,5400,5400,5400,5400,0
|
|
20240503,191600,1109614300,5400,5400,5400,5400,0
|
|
20240503,191500,1109614300,5400,5400,5400,5400,0
|
|
20240503,191400,1109614300,5400,5400,5400,5400,0
|
|
20240503,191300,1109614300,5400,5400,5400,5400,0
|
|
20240503,191200,1109614300,5400,5400,5400,5400,0
|
|
20240503,191100,1109614300,5400,5400,5400,5400,0
|
|
20240503,191000,1109614300,5400,5400,5400,5400,0
|
|
20240503,190900,1109614300,5400,5400,5400,5400,0
|
|
20240503,190800,1109614300,5400,5400,5400,5400,0
|
|
20240503,190700,1109614300,5400,5400,5400,5400,0
|
|
20240503,190600,1109614300,5400,5400,5400,5400,0
|
|
20240503,190500,1109614300,5400,5400,5400,5400,0
|
|
20240503,190400,1109614300,5400,5400,5400,5400,0
|
|
20240503,190300,1109614300,5400,5400,5400,5400,0
|
|
20240503,190200,1109614300,5400,5400,5400,5400,0
|
|
20240503,190100,1109614300,5400,5400,5400,5400,0
|
|
20240503,190000,1109614300,5400,5400,5400,5400,0
|
|
20240503,185900,1109614300,5400,5400,5400,5400,0
|
|
20240503,185800,1109614300,5400,5400,5400,5400,0
|
|
20240503,185700,1109614300,5400,5400,5400,5400,0
|
|
20240503,185600,1109614300,5400,5400,5400,5400,0
|
|
20240503,185500,1109614300,5400,5400,5400,5400,0
|
|
20240503,185400,1109614300,5400,5400,5400,5400,0
|
|
20240503,185300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,185200,1109614300,5400,5400,5400,5400,0
|
|
20240503,185100,1109614300,5400,5400,5400,5400,0
|
|
20240503,185000,1109614300,5400,5400,5400,5400,0
|
|
20240503,184900,1109614300,5400,5400,5400,5400,0
|
|
20240503,184800,1109614300,5400,5400,5400,5400,0
|
|
20240503,184700,1109614300,5400,5400,5400,5400,0
|
|
20240503,184600,1109614300,5400,5400,5400,5400,0
|
|
20240503,184500,1109614300,5400,5400,5400,5400,0
|
|
20240503,184400,1109614300,5400,5400,5400,5400,0
|
|
20240503,184300,1109614300,5400,5400,5400,5400,0
|
|
20240503,184200,1109614300,5400,5400,5400,5400,0
|
|
20240503,184100,1109614300,5400,5400,5400,5400,0
|
|
20240503,184000,1109614300,5400,5400,5400,5400,0
|
|
20240503,183900,1109614300,5400,5400,5400,5400,0
|
|
20240503,183800,1109614300,5400,5400,5400,5400,0
|
|
20240503,183700,1109614300,5400,5400,5400,5400,0
|
|
20240503,183600,1109614300,5400,5400,5400,5400,0
|
|
20240503,183500,1109614300,5400,5400,5400,5400,0
|
|
20240503,183400,1109614300,5400,5400,5400,5400,0
|
|
20240503,183300,1109614300,5400,5400,5400,5400,0
|
|
20240503,183200,1109614300,5400,5400,5400,5400,0
|
|
20240503,183100,1109614300,5400,5400,5400,5400,0
|
|
20240503,183000,1109614300,5400,5400,5400,5400,0
|
|
20240503,182900,1109614300,5400,5400,5400,5400,0
|
|
20240503,182800,1109614300,5400,5400,5400,5400,0
|
|
20240503,182700,1109614300,5400,5400,5400,5400,0
|
|
20240503,182600,1109614300,5400,5400,5400,5400,0
|
|
20240503,182500,1109614300,5400,5400,5400,5400,0
|
|
20240503,182400,1109614300,5400,5400,5400,5400,0
|
|
20240503,182300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,182200,1109614300,5400,5400,5400,5400,0
|
|
20240503,182100,1109614300,5400,5400,5400,5400,0
|
|
20240503,182000,1109614300,5400,5400,5400,5400,0
|
|
20240503,181900,1109614300,5400,5400,5400,5400,0
|
|
20240503,181800,1109614300,5400,5400,5400,5400,0
|
|
20240503,181700,1109614300,5400,5400,5400,5400,0
|
|
20240503,181600,1109614300,5400,5400,5400,5400,0
|
|
20240503,181500,1109614300,5400,5400,5400,5400,0
|
|
20240503,181400,1109614300,5400,5400,5400,5400,0
|
|
20240503,181300,1109614300,5400,5400,5400,5400,0
|
|
20240503,181200,1109614300,5400,5400,5400,5400,0
|
|
20240503,181100,1109614300,5400,5400,5400,5400,0
|
|
20240503,181000,1109614300,5400,5400,5400,5400,0
|
|
20240503,180900,1109614300,5400,5400,5400,5400,0
|
|
20240503,180800,1109614300,5400,5400,5400,5400,0
|
|
20240503,180700,1109614300,5400,5400,5400,5400,0
|
|
20240503,180600,1109614300,5400,5400,5400,5400,0
|
|
20240503,180500,1109614300,5400,5400,5400,5400,0
|
|
20240503,180400,1109614300,5400,5400,5400,5400,0
|
|
20240503,180300,1109614300,5400,5400,5400,5400,0
|
|
20240503,180200,1109614300,5400,5400,5400,5400,0
|
|
20240503,180100,1109614300,5400,5400,5400,5400,0
|
|
20240503,180000,1109614300,5400,5400,5400,5400,0
|
|
20240503,175900,1109614300,5400,5400,5400,5400,0
|
|
20240503,175800,1109614300,5400,5400,5400,5400,0
|
|
20240503,175700,1109614300,5400,5400,5400,5400,0
|
|
20240503,175600,1109614300,5400,5400,5400,5400,0
|
|
20240503,175500,1109614300,5400,5400,5400,5400,0
|
|
20240503,175400,1109614300,5400,5400,5400,5400,0
|
|
20240503,175300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,175200,1109614300,5400,5400,5400,5400,0
|
|
20240503,175100,1109614300,5400,5400,5400,5400,0
|
|
20240503,175000,1109614300,5400,5400,5400,5400,0
|
|
20240503,174900,1109614300,5400,5400,5400,5400,0
|
|
20240503,174800,1109614300,5400,5400,5400,5400,0
|
|
20240503,174700,1109614300,5400,5400,5400,5400,0
|
|
20240503,174600,1109614300,5400,5400,5400,5400,0
|
|
20240503,174500,1109614300,5400,5400,5400,5400,0
|
|
20240503,174400,1109614300,5400,5400,5400,5400,0
|
|
20240503,174300,1109614300,5400,5400,5400,5400,0
|
|
20240503,174200,1109614300,5400,5400,5400,5400,0
|
|
20240503,174100,1109614300,5400,5400,5400,5400,0
|
|
20240503,174000,1109614300,5400,5400,5400,5400,0
|
|
20240503,173900,1109614300,5400,5400,5400,5400,0
|
|
20240503,173800,1109614300,5400,5400,5400,5400,0
|
|
20240503,173700,1109614300,5400,5400,5400,5400,0
|
|
20240503,173600,1109614300,5400,5400,5400,5400,0
|
|
20240503,173500,1109614300,5400,5400,5400,5400,0
|
|
20240503,173400,1109614300,5400,5400,5400,5400,0
|
|
20240503,173300,1109614300,5400,5400,5400,5400,0
|
|
20240503,173200,1109614300,5400,5400,5400,5400,0
|
|
20240503,173100,1109614300,5400,5400,5400,5400,0
|
|
20240503,173000,1109614300,5400,5400,5400,5400,0
|
|
20240503,172900,1109614300,5400,5400,5400,5400,0
|
|
20240503,172800,1109614300,5400,5400,5400,5400,0
|
|
20240503,172700,1109614300,5400,5400,5400,5400,0
|
|
20240503,172600,1109614300,5400,5400,5400,5400,0
|
|
20240503,172500,1109614300,5400,5400,5400,5400,0
|
|
20240503,172400,1109614300,5400,5400,5400,5400,0
|
|
20240503,172300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,172200,1109614300,5400,5400,5400,5400,0
|
|
20240503,172100,1109614300,5400,5400,5400,5400,0
|
|
20240503,172000,1109614300,5400,5400,5400,5400,0
|
|
20240503,171900,1109614300,5400,5400,5400,5400,0
|
|
20240503,171800,1109614300,5400,5400,5400,5400,0
|
|
20240503,171700,1109614300,5400,5400,5400,5400,0
|
|
20240503,171600,1109614300,5400,5400,5400,5400,0
|
|
20240503,171500,1109614300,5400,5400,5400,5400,0
|
|
20240503,171400,1109614300,5400,5400,5400,5400,0
|
|
20240503,171300,1109614300,5400,5400,5400,5400,0
|
|
20240503,171200,1109614300,5400,5400,5400,5400,0
|
|
20240503,171100,1109614300,5400,5400,5400,5400,0
|
|
20240503,171000,1109614300,5400,5400,5400,5400,0
|
|
20240503,170900,1109614300,5400,5400,5400,5400,0
|
|
20240503,170800,1109614300,5400,5400,5400,5400,0
|
|
20240503,170700,1109614300,5400,5400,5400,5400,0
|
|
20240503,170600,1109614300,5400,5400,5400,5400,0
|
|
20240503,170500,1109614300,5400,5400,5400,5400,0
|
|
20240503,170400,1109614300,5400,5400,5400,5400,0
|
|
20240503,170300,1109614300,5400,5400,5400,5400,0
|
|
20240503,170200,1109614300,5400,5400,5400,5400,0
|
|
20240503,170100,1109614300,5400,5400,5400,5400,0
|
|
20240503,170000,1109614300,5400,5400,5400,5400,0
|
|
20240503,165900,1109614300,5400,5400,5400,5400,0
|
|
20240503,165800,1109614300,5400,5400,5400,5400,0
|
|
20240503,165700,1109614300,5400,5400,5400,5400,0
|
|
20240503,165600,1109614300,5400,5400,5400,5400,0
|
|
20240503,165500,1109614300,5400,5400,5400,5400,0
|
|
20240503,165400,1109614300,5400,5400,5400,5400,0
|
|
20240503,165300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,165200,1109614300,5400,5400,5400,5400,0
|
|
20240503,165100,1109614300,5400,5400,5400,5400,0
|
|
20240503,165000,1109614300,5400,5400,5400,5400,0
|
|
20240503,164900,1109614300,5400,5400,5400,5400,0
|
|
20240503,164800,1109614300,5400,5400,5400,5400,0
|
|
20240503,164700,1109614300,5400,5400,5400,5400,0
|
|
20240503,164600,1109614300,5400,5400,5400,5400,0
|
|
20240503,164500,1109614300,5400,5400,5400,5400,0
|
|
20240503,164400,1109614300,5400,5400,5400,5400,0
|
|
20240503,164300,1109614300,5400,5400,5400,5400,0
|
|
20240503,164200,1109614300,5400,5400,5400,5400,0
|
|
20240503,164100,1109614300,5400,5400,5400,5400,0
|
|
20240503,164000,1109614300,5400,5400,5400,5400,0
|
|
20240503,163900,1109614300,5400,5400,5400,5400,0
|
|
20240503,163800,1109614300,5400,5400,5400,5400,0
|
|
20240503,163700,1109614300,5400,5400,5400,5400,0
|
|
20240503,163600,1109614300,5400,5400,5400,5400,0
|
|
20240503,163500,1109614300,5400,5400,5400,5400,0
|
|
20240503,163400,1109614300,5400,5400,5400,5400,0
|
|
20240503,163300,1109614300,5400,5400,5400,5400,0
|
|
20240503,163200,1109614300,5400,5400,5400,5400,0
|
|
20240503,163100,1109614300,5400,5400,5400,5400,0
|
|
20240503,163000,1109614300,5400,5400,5400,5400,0
|
|
20240503,162900,1109614300,5400,5400,5400,5400,0
|
|
20240503,162800,1109614300,5400,5400,5400,5400,0
|
|
20240503,162700,1109614300,5400,5400,5400,5400,0
|
|
20240503,162600,1109614300,5400,5400,5400,5400,0
|
|
20240503,162500,1109614300,5400,5400,5400,5400,0
|
|
20240503,162400,1109614300,5400,5400,5400,5400,0
|
|
20240503,162300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,162200,1109614300,5400,5400,5400,5400,0
|
|
20240503,162100,1109614300,5400,5400,5400,5400,0
|
|
20240503,162000,1109614300,5400,5400,5400,5400,0
|
|
20240503,161900,1109614300,5400,5400,5400,5400,0
|
|
20240503,161800,1109614300,5400,5400,5400,5400,0
|
|
20240503,161700,1109614300,5400,5400,5400,5400,0
|
|
20240503,161600,1109614300,5400,5400,5400,5400,0
|
|
20240503,161500,1109614300,5400,5400,5400,5400,0
|
|
20240503,161400,1109614300,5400,5400,5400,5400,0
|
|
20240503,161300,1109614300,5400,5400,5400,5400,0
|
|
20240503,161200,1109614300,5400,5400,5400,5400,0
|
|
20240503,161100,1109614300,5400,5400,5400,5400,0
|
|
20240503,161000,1109614300,5400,5400,5400,5400,0
|
|
20240503,160900,1109614300,5400,5400,5400,5400,0
|
|
20240503,160800,1109614300,5400,5400,5400,5400,0
|
|
20240503,160700,1109614300,5400,5400,5400,5400,0
|
|
20240503,160600,1109614300,5400,5400,5400,5400,0
|
|
20240503,160500,1109614300,5400,5400,5400,5400,0
|
|
20240503,160400,1109614300,5400,5400,5400,5400,0
|
|
20240503,160300,1109614300,5400,5400,5400,5400,0
|
|
20240503,160200,1109614300,5400,5400,5400,5400,0
|
|
20240503,160100,1109614300,5400,5400,5400,5400,0
|
|
20240503,160000,1109614300,5400,5400,5400,5400,0
|
|
20240503,155900,1109614300,5400,5400,5400,5400,0
|
|
20240503,155800,1109614300,5400,5400,5400,5400,0
|
|
20240503,155700,1109614300,5400,5400,5400,5400,0
|
|
20240503,155600,1109614300,5400,5400,5400,5400,0
|
|
20240503,155500,1109614300,5400,5400,5400,5400,0
|
|
20240503,155400,1109614300,5400,5400,5400,5400,0
|
|
20240503,155300,1109614300,5400,5400,5400,5400,3191
|
|
20240503,155200,1109614300,5400,5400,5400,5400,0
|
|
20240503,155100,1109614300,5400,5400,5400,5400,0
|
|
20240503,155000,1109614300,5400,5400,5400,5400,0
|
|
20240503,154900,1109614300,5400,5400,5400,5400,0
|
|
20240503,154800,1109614300,5400,5400,5400,5400,0
|
|
20240503,154700,1109614300,5400,5400,5400,5400,0
|
|
20240503,154600,1109614300,5400,5400,5400,5400,0
|
|
20240503,154500,1109614300,5400,5400,5400,5400,0
|
|
20240503,154400,1109614300,5400,5400,5400,5400,0
|
|
20240503,154300,1109614300,5400,5400,5400,5400,0
|
|
20240503,154200,1109614300,5400,5400,5400,5400,0
|
|
20240503,154100,1109614300,5400,5400,5400,5400,0
|
|
20240503,154000,1109614300,5400,5400,5400,5400,0
|
|
20240503,153900,1109614300,5400,5400,5400,5400,0
|
|
20240503,153800,1109614300,5400,5400,5400,5400,0
|
|
20240503,153700,1109614300,5400,5400,5400,5400,0
|
|
20240503,153600,1109614300,5400,5400,5400,5400,0
|
|
20240503,153500,1109614300,5400,5400,5400,5400,0
|
|
20240503,153400,1109614300,5400,5400,5400,5400,0
|
|
20240503,153300,1109614300,5400,5400,5400,5400,0
|
|
20240503,153200,1109614300,5400,5400,5400,5400,0
|
|
20240503,153100,1109614300,5400,5400,5400,5400,0
|
|
20240503,153000,1109614300,5400,5400,5400,5400,3191
|
|
20240503,152900,1092382900,5400,5400,5400,5400,0
|
|
20240503,152800,1092382900,5400,5400,5400,5400,0
|
|
20240503,152700,1092382900,5400,5400,5400,5400,0
|
|
20240503,152600,1092382900,5400,5400,5400,5400,0
|
|
20240503,152500,1092382900,5400,5400,5400,5400,0
|
|
20240503,152400,1092382900,5400,5400,5400,5400,0
|
|
20240503,152300,1092382900,5400,5400,5400,5400,0
|
|
20240503,152200,1092382900,5400,5400,5400,5400,0
|
|
20240503,152100,1092382900,5400,5400,5400,5400,0
|
|
20240503,152000,1092382900,5400,5400,5400,5400,0
|
|
20240503,151900,1092382900,5400,5400,5410,5400,1249
|
|
20240503,151800,1085637790,5410,5400,5410,5400,386
|
|
20240503,151700,1083553380,5400,5400,5400,5390,67
|
|
20240503,151600,1083191680,5400,5400,5400,5400,32
|
|
20240503,151500,1083018880,5390,5390,5390,5390,196
|
|
20240503,151400,1081962440,5390,5390,5390,5390,1
|
|
20240503,151300,1081957050,5390,5390,5390,5380,1520
|
|
20240503,151200,1073769250,5390,5380,5390,5380,61
|
|
20240503,151100,1073441060,5390,5380,5390,5380,1665
|
|
20240503,151000,1064483240,5380,5380,5380,5380,0
|
|
20240503,150900,1064483240,5380,5380,5380,5380,0
|
|
20240503,150800,1064483240,5380,5380,5380,5380,100
|
|
20240503,150700,1063945240,5380,5380,5380,5380,0
|
|
20240503,150600,1063945240,5380,5380,5380,5380,2
|
|
20240503,150500,1063934480,5380,5380,5380,5380,0
|
|
20240503,150400,1063934480,5380,5390,5390,5380,2
|
|
20240503,150300,1063923710,5370,5370,5370,5370,1001
|
|
20240503,150200,1058548340,5370,5370,5370,5370,0
|
|
20240503,150100,1058548340,5370,5370,5370,5370,1
|
|
20240503,150000,1058542970,5360,5360,5360,5360,0
|
|
20240503,145900,1058542970,5360,5360,5360,5360,22
|
|
20240503,145800,1058425050,5370,5370,5370,5370,200
|
|
20240503,145700,1057351050,5370,5370,5370,5370,300
|
|
20240503,145600,1055740050,5370,5370,5370,5370,100
|
|
20240503,145500,1055203050,5370,5370,5370,5370,1
|
|
20240503,145400,1055197680,5350,5360,5360,5350,289
|
|
20240503,145300,1053648690,5350,5360,5360,5350,1646
|
|
20240503,145200,1044834320,5370,5370,5370,5370,4
|
|
20240503,145100,1044812840,5360,5360,5360,5360,1639
|
|
20240503,145000,1036027800,5360,5360,5360,5360,240
|
|
20240503,144900,1034741400,5370,5370,5370,5370,0
|
|
20240503,144800,1034741400,5370,5370,5370,5370,864
|
|
20240503,144700,1030101720,5370,5370,5370,5370,2000
|
|
20240503,144600,1019361720,5380,5380,5380,5370,2010
|
|
20240503,144500,1008564510,5380,5380,5380,5380,200
|
|
20240503,144400,1007488510,5390,5390,5390,5390,5
|
|
20240503,144300,1007461560,5390,5390,5390,5390,100
|
|
20240503,144200,1006922560,5390,5390,5390,5390,103
|
|
20240503,144100,1006367390,5390,5390,5390,5390,35
|
|
20240503,144000,1006178740,5380,5380,5380,5380,0
|
|
20240503,143900,1006178740,5380,5380,5380,5380,0
|
|
20240503,143800,1006178740,5380,5380,5380,5380,0
|
|
20240503,143700,1006178740,5380,5380,5380,5380,1512
|
|
20240503,143600,998044180,5380,5380,5380,5380,20
|
|
20240503,143500,997936580,5380,5380,5380,5380,0
|
|
20240503,143400,997936580,5380,5380,5380,5380,50
|
|
20240503,143300,997667580,5380,5380,5380,5380,122
|
|
20240503,143200,997011220,5380,5380,5380,5380,340
|
|
20240503,143100,995182020,5380,5380,5380,5380,0
|
|
20240503,143000,995182020,5380,5380,5380,5380,0
|
|
20240503,142900,995182020,5380,5380,5380,5380,192
|
|
20240503,142800,994149060,5380,5380,5380,5380,0
|
|
20240503,142700,994149060,5380,5380,5380,5380,100
|
|
20240503,142600,993611060,5380,5380,5380,5380,0
|
|
20240503,142500,993611060,5380,5370,5380,5370,1155
|
|
20240503,142400,987398920,5370,5370,5370,5370,0
|
|
20240503,142300,987398920,5370,5380,5380,5370,48
|
|
20240503,142200,987140690,5380,5380,5380,5380,0
|
|
20240503,142100,987140690,5380,5370,5380,5370,933
|
|
20240503,142000,982121170,5380,5380,5380,5380,0
|
|
20240503,141900,982121170,5380,5380,5380,5380,110
|
|
20240503,141800,981529370,5380,5380,5380,5380,91
|
|
20240503,141700,981039790,5390,5390,5390,5390,199
|
|
20240503,141600,979967180,5390,5390,5390,5390,74
|
|
20240503,141500,979568320,5390,5390,5390,5390,0
|
|
20240503,141400,979568320,5390,5390,5390,5390,0
|
|
20240503,141300,979568320,5390,5390,5390,5390,0
|
|
20240503,141200,979568320,5390,5390,5390,5390,200
|
|
20240503,141100,978490320,5390,5390,5390,5390,0
|
|
20240503,141000,978490320,5390,5390,5390,5390,1844
|
|
20240503,140900,968551160,5370,5370,5370,5370,0
|
|
20240503,140800,968551160,5370,5370,5370,5370,31
|
|
20240503,140700,968384690,5370,5370,5370,5370,0
|
|
20240503,140600,968384690,5370,5370,5370,5370,0
|
|
20240503,140500,968384690,5370,5370,5370,5370,0
|
|
20240503,140400,968384690,5370,5370,5370,5370,0
|
|
20240503,140300,968384690,5370,5370,5370,5370,0
|
|
20240503,140200,968384690,5370,5370,5370,5370,0
|
|
20240503,140100,968384690,5370,5370,5370,5370,400
|
|
20240503,140000,966236690,5370,5380,5380,5370,1258
|
|
20240503,135900,959481180,5380,5380,5380,5380,0
|
|
20240503,135800,959481180,5380,5380,5380,5380,10
|
|
20240503,135700,959427380,5380,5380,5380,5380,0
|
|
20240503,135600,959427380,5380,5380,5380,5380,419
|
|
20240503,135500,957173160,5380,5380,5380,5380,0
|
|
20240503,135400,957173160,5380,5380,5380,5380,0
|
|
20240503,135300,957173160,5380,5380,5380,5380,20
|
|
20240503,135200,957065560,5380,5380,5380,5380,0
|
|
20240503,135100,957065560,5380,5380,5380,5380,0
|
|
20240503,135000,957065560,5380,5380,5380,5380,0
|
|
20240503,134900,957065560,5380,5380,5380,5380,80
|
|
20240503,134800,956635160,5380,5380,5380,5380,1
|
|
20240503,134700,956629780,5380,5380,5380,5380,195
|
|
20240503,134600,955580680,5380,5380,5380,5380,0
|
|
20240503,134500,955580680,5380,5380,5380,5380,95
|
|
20240503,134400,955069580,5380,5380,5380,5380,402
|
|
20240503,134300,952906820,5380,5380,5380,5380,0
|
|
20240503,134200,952906820,5380,5380,5380,5380,0
|
|
20240503,134100,952906820,5380,5380,5380,5380,100
|
|
20240503,134000,952368820,5380,5380,5380,5380,0
|
|
20240503,133900,952368820,5380,5380,5380,5380,32
|
|
20240503,133800,952196660,5380,5380,5380,5380,0
|
|
20240503,133700,952196660,5380,5380,5380,5380,2
|
|
20240503,133600,952185900,5390,5390,5390,5390,0
|
|
20240503,133500,952185900,5390,5380,5390,5380,4
|
|
20240503,133400,952164350,5380,5380,5380,5380,203
|
|
20240503,133300,951072210,5380,5380,5380,5380,0
|
|
20240503,133200,951072210,5380,5380,5380,5380,11
|
|
20240503,133100,951013030,5380,5380,5380,5380,1
|
|
20240503,133000,951007650,5380,5380,5380,5380,0
|
|
20240503,132900,951007650,5380,5380,5380,5380,0
|
|
20240503,132800,951007650,5380,5380,5380,5380,0
|
|
20240503,132700,951007650,5380,5380,5380,5380,1
|
|
20240503,132600,951002270,5380,5380,5380,5380,119
|
|
20240503,132500,950362050,5380,5380,5380,5380,10
|
|
20240503,132400,950308250,5380,5380,5380,5380,3
|
|
20240503,132300,950292110,5380,5380,5380,5380,0
|
|
20240503,132200,950292110,5380,5380,5380,5380,0
|
|
20240503,132100,950292110,5380,5380,5380,5380,5
|
|
20240503,132000,950265210,5380,5380,5380,5380,1
|
|
20240503,131900,950259830,5380,5380,5380,5380,0
|
|
20240503,131800,950259830,5380,5380,5380,5370,60
|
|
20240503,131700,949937110,5390,5390,5390,5390,0
|
|
20240503,131600,949937110,5390,5390,5390,5390,47
|
|
20240503,131500,949683780,5390,5390,5390,5390,10
|
|
20240503,131400,949629880,5390,5370,5390,5370,799
|
|
20240503,131300,945337270,5370,5370,5370,5370,0
|
|
20240503,131200,945337270,5370,5370,5370,5370,100
|
|
20240503,131100,944800270,5370,5370,5370,5370,0
|
|
20240503,131000,944800270,5370,5380,5380,5370,226
|
|
20240503,130900,943586640,5370,5370,5370,5370,22
|
|
20240503,130800,943468500,5370,5370,5370,5370,0
|
|
20240503,130700,943468500,5370,5370,5370,5370,0
|
|
20240503,130600,943468500,5370,5370,5370,5370,150
|
|
20240503,130500,942663000,5370,5370,5370,5370,0
|
|
20240503,130400,942663000,5370,5370,5370,5370,60
|
|
20240503,130300,942340800,5370,5370,5370,5370,15
|
|
20240503,130200,942260250,5380,5380,5380,5380,137
|
|
20240503,130100,941523190,5380,5380,5380,5380,12
|
|
20240503,130000,941458630,5380,5380,5380,5380,163
|
|
20240503,125900,940581690,5380,5380,5380,5380,0
|
|
20240503,125800,940581690,5380,5380,5380,5380,20
|
|
20240503,125700,940474090,5380,5380,5380,5380,337
|
|
20240503,125600,938661030,5380,5380,5380,5380,0
|
|
20240503,125500,938661030,5380,5380,5380,5380,0
|
|
20240503,125400,938661030,5380,5380,5380,5380,75
|
|
20240503,125300,938257530,5370,5370,5370,5370,0
|
|
20240503,125200,938257530,5370,5370,5370,5370,0
|
|
20240503,125100,938257530,5370,5370,5370,5370,0
|
|
20240503,125000,938257530,5370,5370,5370,5370,100
|
|
20240503,124900,937720530,5370,5370,5370,5370,0
|
|
20240503,124800,937720530,5370,5370,5370,5370,25
|
|
20240503,124700,937586280,5380,5380,5380,5380,0
|
|
20240503,124600,937586280,5380,5380,5380,5380,5
|
|
20240503,124500,937559380,5380,5380,5380,5380,0
|
|
20240503,124400,937559380,5380,5360,5380,5360,768
|
|
20240503,124300,933442780,5380,5380,5380,5380,0
|
|
20240503,124200,933442780,5380,5360,5380,5360,407
|
|
20240503,124100,931261120,5360,5360,5360,5360,0
|
|
20240503,124000,931261120,5360,5350,5360,5350,1683
|
|
20240503,123900,922257000,5350,5360,5360,5350,1292
|
|
20240503,123800,915331980,5360,5370,5370,5360,10
|
|
20240503,123700,915278360,5360,5360,5360,5360,0
|
|
20240503,123600,915278360,5360,5360,5360,5360,40
|
|
20240503,123500,915063960,5360,5370,5370,5360,48
|
|
20240503,123400,914806460,5370,5370,5370,5370,16
|
|
20240503,123300,914720540,5380,5380,5380,5380,58
|
|
20240503,123200,914408500,5380,5380,5380,5380,14
|
|
20240503,123100,914333180,5370,5370,5370,5370,0
|
|
20240503,123000,914333180,5370,5370,5370,5370,0
|
|
20240503,122900,914333180,5370,5380,5380,5370,210
|
|
20240503,122800,913203480,5380,5380,5380,5380,185
|
|
20240503,122700,912208180,5370,5370,5370,5370,10
|
|
20240503,122600,912154480,5360,5360,5360,5360,0
|
|
20240503,122500,912154480,5360,5380,5380,5360,148
|
|
20240503,122400,911359200,5360,5360,5360,5360,24
|
|
20240503,122300,911230560,5360,5360,5360,5360,793
|
|
20240503,122200,906980080,5380,5380,5380,5380,10
|
|
20240503,122100,906926280,5380,5380,5380,5380,5
|
|
20240503,122000,906899380,5380,5380,5380,5380,30
|
|
20240503,121900,906737980,5380,5380,5380,5380,150
|
|
20240503,121800,905930980,5380,5360,5380,5340,20200
|
|
20240503,121700,798026730,5360,5360,5360,5360,0
|
|
20240503,121600,798026730,5360,5360,5360,5360,0
|
|
20240503,121500,798026730,5360,5360,5360,5360,186
|
|
20240503,121400,797029770,5360,5360,5390,5360,477
|
|
20240503,121300,794467500,5390,5390,5390,5390,226
|
|
20240503,121200,793249360,5380,5380,5380,5380,0
|
|
20240503,121100,793249360,5380,5380,5380,5380,300
|
|
20240503,121000,791635360,5370,5370,5370,5370,156
|
|
20240503,120900,790797640,5370,5360,5370,5360,2695
|
|
20240503,120800,776326450,5360,5360,5360,5360,0
|
|
20240503,120700,776326450,5360,5360,5360,5360,60
|
|
20240503,120600,776004850,5360,5360,5360,5360,12
|
|
20240503,120500,775940530,5350,5350,5350,5350,40
|
|
20240503,120400,775726530,5340,5340,5340,5340,0
|
|
20240503,120300,775726530,5340,5340,5340,5340,50
|
|
20240503,120200,775459530,5360,5340,5360,5340,1600
|
|
20240503,120100,766909780,5340,5340,5340,5340,517
|
|
20240503,120000,764149000,5340,5350,5350,5340,660
|
|
20240503,115900,760622570,5350,5350,5350,5350,0
|
|
20240503,115800,760622570,5350,5350,5350,5350,2
|
|
20240503,115700,760611870,5350,5350,5350,5340,3592
|
|
20240503,115600,741428700,5350,5350,5350,5350,5
|
|
20240503,115500,741401950,5350,5350,5350,5350,3049
|
|
20240503,115400,725089800,5360,5360,5360,5360,300
|
|
20240503,115300,723481800,5360,5370,5370,5360,2531
|
|
20240503,115200,709912110,5380,5370,5380,5370,299
|
|
20240503,115100,708304990,5370,5370,5370,5370,1829
|
|
20240503,115000,698483260,5370,5370,5370,5370,0
|
|
20240503,114900,698483260,5370,5370,5370,5370,50
|
|
20240503,114800,698214760,5360,5360,5360,5360,100
|
|
20240503,114700,697678760,5360,5360,5360,5360,0
|
|
20240503,114600,697678760,5360,5360,5360,5360,0
|
|
20240503,114500,697678760,5360,5360,5360,5360,37
|
|
20240503,114400,697480440,5360,5360,5360,5360,345
|
|
20240503,114300,695631240,5360,5360,5360,5360,16
|
|
20240503,114200,695545480,5360,5360,5360,5360,3903
|
|
20240503,114100,674625400,5370,5370,5370,5370,0
|
|
20240503,114000,674625400,5370,5370,5370,5370,304
|
|
20240503,113900,672992920,5370,5370,5370,5370,0
|
|
20240503,113800,672992920,5370,5370,5370,5370,150
|
|
20240503,113700,672187420,5380,5380,5380,5380,0
|
|
20240503,113600,672187420,5380,5380,5380,5380,0
|
|
20240503,113500,672187420,5380,5380,5380,5380,156
|
|
20240503,113400,671348140,5380,5380,5380,5380,0
|
|
20240503,113300,671348140,5380,5390,5390,5380,14
|
|
20240503,113200,671272720,5390,5390,5390,5390,0
|
|
20240503,113100,671272720,5390,5390,5390,5390,19
|
|
20240503,113000,671170310,5390,5390,5390,5390,200
|
|
20240503,112900,670092310,5390,5390,5390,5390,4
|
|
20240503,112800,670070750,5390,5390,5390,5390,3
|
|
20240503,112700,670054580,5390,5390,5390,5390,0
|
|
20240503,112600,670054580,5390,5390,5390,5390,7
|
|
20240503,112500,670016850,5390,5390,5390,5390,2
|
|
20240503,112400,670006070,5390,5390,5390,5390,0
|
|
20240503,112300,670006070,5390,5390,5390,5390,0
|
|
20240503,112200,670006070,5390,5390,5390,5390,0
|
|
20240503,112100,670006070,5390,5390,5390,5390,0
|
|
20240503,112000,670006070,5390,5390,5390,5390,0
|
|
20240503,111900,670006070,5390,5390,5390,5390,180
|
|
20240503,111800,669035870,5390,5390,5390,5390,3175
|
|
20240503,111700,651922620,5390,5390,5390,5390,11
|
|
20240503,111600,651863330,5390,5390,5390,5390,0
|
|
20240503,111500,651863330,5390,5360,5390,5360,2548
|
|
20240503,111400,638153930,5360,5360,5370,5360,302
|
|
20240503,111300,636535200,5370,5360,5370,5360,2
|
|
20240503,111200,636524470,5370,5360,5370,5360,312
|
|
20240503,111100,634849140,5370,5370,5370,5370,0
|
|
20240503,111000,634849140,5370,5370,5370,5370,1
|
|
20240503,110900,634843770,5370,5370,5370,5370,142
|
|
20240503,110800,634081230,5370,5370,5370,5370,1
|
|
20240503,110700,634075860,5360,5370,5370,5360,388
|
|
20240503,110600,631992380,5370,5370,5370,5370,11
|
|
20240503,110500,631933310,5370,5370,5370,5370,4
|
|
20240503,110400,631911830,5370,5370,5370,5370,48
|
|
20240503,110300,631654070,5370,5370,5370,5370,38
|
|
20240503,110200,631450010,5350,5350,5350,5350,114
|
|
20240503,110100,630840110,5370,5360,5370,5360,26
|
|
20240503,110000,630700600,5360,5360,5360,5360,300
|
|
20240503,105900,629092600,5360,5360,5360,5360,1141
|
|
20240503,105800,622976840,5360,5360,5360,5360,236
|
|
20240503,105700,621711880,5350,5360,5360,5350,6958
|
|
20240503,105600,584477000,5370,5370,5370,5370,100
|
|
20240503,105500,583940000,5360,5360,5360,5360,588
|
|
20240503,105400,580788320,5380,5380,5380,5380,7
|
|
20240503,105300,580750660,5360,5380,5380,5360,587
|
|
20240503,105200,577604300,5380,5380,5380,5350,15086
|
|
20240503,105100,496801290,5380,5380,5380,5380,307
|
|
20240503,105000,495149630,5380,5390,5390,5380,541
|
|
20240503,104900,492238550,5390,5390,5390,5390,88
|
|
20240503,104800,491764230,5370,5380,5380,5370,913
|
|
20240503,104700,486857140,5380,5380,5380,5380,115
|
|
20240503,104600,486238440,5370,5390,5390,5370,5055
|
|
20240503,104500,459064450,5390,5400,5400,5380,4737
|
|
20240503,104400,433512750,5410,5410,5410,5410,952
|
|
20240503,104300,428362430,5430,5430,5430,5430,2
|
|
20240503,104200,428351570,5410,5410,5410,5410,31
|
|
20240503,104100,428183860,5410,5410,5410,5410,3
|
|
20240503,104000,428167630,5410,5410,5410,5410,0
|
|
20240503,103900,428167630,5410,5410,5410,5410,44
|
|
20240503,103800,427929590,5410,5410,5410,5410,0
|
|
20240503,103700,427929590,5410,5410,5410,5410,0
|
|
20240503,103600,427929590,5410,5410,5410,5410,5
|
|
20240503,103500,427902540,5410,5410,5410,5410,25
|
|
20240503,103400,427767290,5410,5410,5410,5410,14
|
|
20240503,103300,427691550,5400,5400,5400,5400,594
|
|
20240503,103200,424483950,5400,5410,5410,5400,1264
|
|
20240503,103100,417655710,5410,5410,5410,5410,0
|
|
20240503,103000,417655710,5410,5420,5420,5410,230
|
|
20240503,102900,416411100,5420,5410,5420,5410,38
|
|
20240503,102800,416205510,5410,5410,5410,5410,2616
|
|
20240503,102700,402052950,5420,5420,5420,5420,14
|
|
20240503,102600,401977070,5420,5410,5420,5410,200
|
|
20240503,102500,400894570,5420,5420,5420,5420,301
|
|
20240503,102400,399263150,5420,5420,5420,5420,16
|
|
20240503,102300,399176430,5420,5420,5420,5420,441
|
|
20240503,102200,396786210,5420,5420,5420,5420,135
|
|
20240503,102100,396054510,5410,5410,5410,5410,0
|
|
20240503,102000,396054510,5410,5410,5410,5410,0
|
|
20240503,101900,396054510,5410,5410,5410,5410,0
|
|
20240503,101800,396054510,5410,5410,5410,5410,0
|
|
20240503,101700,396054510,5410,5410,5410,5410,0
|
|
20240503,101600,396054510,5410,5410,5410,5410,760
|
|
20240503,101500,391942910,5410,5420,5420,5410,498
|
|
20240503,101400,389248110,5420,5420,5420,5420,495
|
|
20240503,101300,386565210,5430,5430,5430,5430,0
|
|
20240503,101200,386565210,5430,5430,5430,5430,0
|
|
20240503,101100,386565210,5430,5430,5430,5430,1
|
|
20240503,101000,386559780,5430,5430,5430,5430,60
|
|
20240503,100900,386233980,5430,5430,5430,5430,3
|
|
20240503,100800,386217690,5420,5420,5420,5420,141
|
|
20240503,100700,385453470,5420,5420,5420,5420,10
|
|
20240503,100600,385399270,5430,5430,5430,5430,1000
|
|
20240503,100500,379969270,5430,5410,5430,5410,101
|
|
20240503,100400,379422840,5410,5410,5410,5400,497
|
|
20240503,100300,376736140,5430,5430,5430,5400,8403
|
|
20240503,100200,331347110,5410,5410,5410,5410,2890
|
|
20240503,100100,315712210,5420,5420,5420,5410,551
|
|
20240503,100000,312725800,5420,5430,5430,5420,308
|
|
20240503,095900,311056170,5430,5430,5430,5430,3
|
|
20240503,095800,311039880,5430,5440,5440,5430,252
|
|
20240503,095700,309671470,5440,5440,5440,5440,3
|
|
20240503,095600,309655150,5440,5440,5440,5440,18
|
|
20240503,095500,309557230,5440,5440,5440,5440,9
|
|
20240503,095400,309508270,5420,5420,5420,5420,0
|
|
20240503,095300,309508270,5420,5430,5430,5420,1549
|
|
20240503,095200,301106440,5430,5430,5430,5430,388
|
|
20240503,095100,298999600,5440,5440,5440,5430,458
|
|
20240503,095000,296511560,5440,5440,5440,5440,200
|
|
20240503,094900,295423560,5440,5440,5440,5430,233
|
|
20240503,094800,294156250,5440,5440,5440,5440,1
|
|
20240503,094700,294150810,5440,5440,5440,5440,41
|
|
20240503,094600,293927770,5440,5440,5440,5440,125
|
|
20240503,094500,293247770,5440,5440,5440,5440,158
|
|
20240503,094400,292388250,5440,5440,5440,5440,150
|
|
20240503,094300,291572250,5440,5440,5440,5440,56
|
|
20240503,094200,291267610,5440,5440,5440,5440,680
|
|
20240503,094100,287568410,5440,5440,5440,5440,293
|
|
20240503,094000,285974490,5450,5450,5450,5450,10
|
|
20240503,093900,285919990,5460,5460,5460,5460,200
|
|
20240503,093800,284827990,5450,5450,5450,5450,45
|
|
20240503,093700,284582740,5450,5450,5450,5450,0
|
|
20240503,093600,284582740,5450,5450,5450,5450,0
|
|
20240503,093500,284582740,5450,5450,5450,5450,23
|
|
20240503,093400,284457390,5450,5450,5450,5450,15
|
|
20240503,093300,284375640,5460,5460,5460,5460,3
|
|
20240503,093200,284359260,5460,5450,5460,5450,1002
|
|
20240503,093100,278888920,5450,5440,5450,5440,38
|
|
20240503,093000,278681900,5430,5430,5430,5430,2
|
|
20240503,092900,278671040,5440,5450,5450,5440,679
|
|
20240503,092800,274976030,5450,5450,5450,5450,529
|
|
20240503,092700,272092980,5450,5450,5450,5450,1528
|
|
20240503,092600,263765380,5460,5460,5460,5460,1128
|
|
20240503,092500,257606500,5460,5460,5460,5460,43
|
|
20240503,092400,257371720,5460,5460,5460,5460,0
|
|
20240503,092300,257371720,5460,5460,5460,5460,1011
|
|
20240503,092200,251851660,5460,5460,5460,5460,1011
|
|
20240503,092100,246331600,5460,5460,5460,5460,307
|
|
20240503,092000,244655380,5460,5460,5460,5460,283
|
|
20240503,091900,243110200,5460,5460,5460,5460,283
|
|
20240503,091800,241565020,5460,5450,5460,5450,225
|
|
20240503,091700,240338520,5450,5450,5450,5450,1178
|
|
20240503,091600,233918420,5460,5460,5460,5460,0
|
|
20240503,091500,233918420,5460,5470,5470,5460,309
|
|
20240503,091400,232231020,5460,5450,5460,5450,2678
|
|
20240503,091300,217627730,5450,5450,5450,5450,141
|
|
20240503,091200,216859280,5450,5450,5450,5450,60
|
|
20240503,091100,216532280,5450,5450,5450,5440,1501
|
|
20240503,091000,208352530,5460,5450,5460,5450,482
|
|
20240503,090900,205720820,5470,5470,5470,5460,7134
|
|
20240503,090800,166768450,5470,5460,5470,5460,204
|
|
20240503,090700,165654390,5470,5470,5470,5470,412
|
|
20240503,090600,163400750,5470,5470,5470,5470,2
|
|
20240503,090500,163389810,5450,5450,5470,5450,249
|
|
20240503,090400,162032740,5450,5470,5470,5450,753
|
|
20240503,090300,157927740,5470,5450,5470,5450,1086
|
|
20240503,090200,151999510,5460,5470,5470,5460,316
|
|
20240503,090100,150273240,5470,5490,5490,5470,4421
|
|
20240503,090000,126009470,5490,5450,5500,5450,23093
|