743 lines
36 KiB
CSV
743 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,212000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,211900,1525116960,4080,4080,4080,4080,0
|
|
20240502,211800,1525116960,4080,4080,4080,4080,0
|
|
20240502,211700,1525116960,4080,4080,4080,4080,0
|
|
20240502,211600,1525116960,4080,4080,4080,4080,0
|
|
20240502,211500,1525116960,4080,4080,4080,4080,0
|
|
20240502,211400,1525116960,4080,4080,4080,4080,0
|
|
20240502,211300,1525116960,4080,4080,4080,4080,0
|
|
20240502,211200,1525116960,4080,4080,4080,4080,0
|
|
20240502,211100,1525116960,4080,4080,4080,4080,0
|
|
20240502,211000,1525116960,4080,4080,4080,4080,0
|
|
20240502,210900,1525116960,4080,4080,4080,4080,0
|
|
20240502,210800,1525116960,4080,4080,4080,4080,0
|
|
20240502,210700,1525116960,4080,4080,4080,4080,0
|
|
20240502,210600,1525116960,4080,4080,4080,4080,0
|
|
20240502,210500,1525116960,4080,4080,4080,4080,0
|
|
20240502,210400,1525116960,4080,4080,4080,4080,0
|
|
20240502,210300,1525116960,4080,4080,4080,4080,0
|
|
20240502,210200,1525116960,4080,4080,4080,4080,0
|
|
20240502,210100,1525116960,4080,4080,4080,4080,0
|
|
20240502,210000,1525116960,4080,4080,4080,4080,0
|
|
20240502,205900,1525116960,4080,4080,4080,4080,0
|
|
20240502,205800,1525116960,4080,4080,4080,4080,0
|
|
20240502,205700,1525116960,4080,4080,4080,4080,0
|
|
20240502,205600,1525116960,4080,4080,4080,4080,0
|
|
20240502,205500,1525116960,4080,4080,4080,4080,0
|
|
20240502,205400,1525116960,4080,4080,4080,4080,0
|
|
20240502,205300,1525116960,4080,4080,4080,4080,0
|
|
20240502,205200,1525116960,4080,4080,4080,4080,0
|
|
20240502,205100,1525116960,4080,4080,4080,4080,0
|
|
20240502,205000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,204900,1525116960,4080,4080,4080,4080,0
|
|
20240502,204800,1525116960,4080,4080,4080,4080,0
|
|
20240502,204700,1525116960,4080,4080,4080,4080,0
|
|
20240502,204600,1525116960,4080,4080,4080,4080,0
|
|
20240502,204500,1525116960,4080,4080,4080,4080,0
|
|
20240502,204400,1525116960,4080,4080,4080,4080,0
|
|
20240502,204300,1525116960,4080,4080,4080,4080,0
|
|
20240502,204200,1525116960,4080,4080,4080,4080,0
|
|
20240502,204100,1525116960,4080,4080,4080,4080,0
|
|
20240502,204000,1525116960,4080,4080,4080,4080,0
|
|
20240502,203900,1525116960,4080,4080,4080,4080,0
|
|
20240502,203800,1525116960,4080,4080,4080,4080,0
|
|
20240502,203700,1525116960,4080,4080,4080,4080,0
|
|
20240502,203600,1525116960,4080,4080,4080,4080,0
|
|
20240502,203500,1525116960,4080,4080,4080,4080,0
|
|
20240502,203400,1525116960,4080,4080,4080,4080,0
|
|
20240502,203300,1525116960,4080,4080,4080,4080,0
|
|
20240502,203200,1525116960,4080,4080,4080,4080,0
|
|
20240502,203100,1525116960,4080,4080,4080,4080,0
|
|
20240502,203000,1525116960,4080,4080,4080,4080,0
|
|
20240502,202900,1525116960,4080,4080,4080,4080,0
|
|
20240502,202800,1525116960,4080,4080,4080,4080,0
|
|
20240502,202700,1525116960,4080,4080,4080,4080,0
|
|
20240502,202600,1525116960,4080,4080,4080,4080,0
|
|
20240502,202500,1525116960,4080,4080,4080,4080,0
|
|
20240502,202400,1525116960,4080,4080,4080,4080,0
|
|
20240502,202300,1525116960,4080,4080,4080,4080,0
|
|
20240502,202200,1525116960,4080,4080,4080,4080,0
|
|
20240502,202100,1525116960,4080,4080,4080,4080,0
|
|
20240502,202000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,201900,1525116960,4080,4080,4080,4080,0
|
|
20240502,201800,1525116960,4080,4080,4080,4080,0
|
|
20240502,201700,1525116960,4080,4080,4080,4080,0
|
|
20240502,201600,1525116960,4080,4080,4080,4080,0
|
|
20240502,201500,1525116960,4080,4080,4080,4080,0
|
|
20240502,201400,1525116960,4080,4080,4080,4080,0
|
|
20240502,201300,1525116960,4080,4080,4080,4080,0
|
|
20240502,201200,1525116960,4080,4080,4080,4080,0
|
|
20240502,201100,1525116960,4080,4080,4080,4080,0
|
|
20240502,201000,1525116960,4080,4080,4080,4080,0
|
|
20240502,200900,1525116960,4080,4080,4080,4080,0
|
|
20240502,200800,1525116960,4080,4080,4080,4080,0
|
|
20240502,200700,1525116960,4080,4080,4080,4080,0
|
|
20240502,200600,1525116960,4080,4080,4080,4080,0
|
|
20240502,200500,1525116960,4080,4080,4080,4080,0
|
|
20240502,200400,1525116960,4080,4080,4080,4080,0
|
|
20240502,200300,1525116960,4080,4080,4080,4080,0
|
|
20240502,200200,1525116960,4080,4080,4080,4080,0
|
|
20240502,200100,1525116960,4080,4080,4080,4080,0
|
|
20240502,200000,1525116960,4080,4080,4080,4080,0
|
|
20240502,195900,1525116960,4080,4080,4080,4080,0
|
|
20240502,195800,1525116960,4080,4080,4080,4080,0
|
|
20240502,195700,1525116960,4080,4080,4080,4080,0
|
|
20240502,195600,1525116960,4080,4080,4080,4080,0
|
|
20240502,195500,1525116960,4080,4080,4080,4080,0
|
|
20240502,195400,1525116960,4080,4080,4080,4080,0
|
|
20240502,195300,1525116960,4080,4080,4080,4080,0
|
|
20240502,195200,1525116960,4080,4080,4080,4080,0
|
|
20240502,195100,1525116960,4080,4080,4080,4080,0
|
|
20240502,195000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,194900,1525116960,4080,4080,4080,4080,0
|
|
20240502,194800,1525116960,4080,4080,4080,4080,0
|
|
20240502,194700,1525116960,4080,4080,4080,4080,0
|
|
20240502,194600,1525116960,4080,4080,4080,4080,0
|
|
20240502,194500,1525116960,4080,4080,4080,4080,0
|
|
20240502,194400,1525116960,4080,4080,4080,4080,0
|
|
20240502,194300,1525116960,4080,4080,4080,4080,0
|
|
20240502,194200,1525116960,4080,4080,4080,4080,0
|
|
20240502,194100,1525116960,4080,4080,4080,4080,0
|
|
20240502,194000,1525116960,4080,4080,4080,4080,0
|
|
20240502,193900,1525116960,4080,4080,4080,4080,0
|
|
20240502,193800,1525116960,4080,4080,4080,4080,0
|
|
20240502,193700,1525116960,4080,4080,4080,4080,0
|
|
20240502,193600,1525116960,4080,4080,4080,4080,0
|
|
20240502,193500,1525116960,4080,4080,4080,4080,0
|
|
20240502,193400,1525116960,4080,4080,4080,4080,0
|
|
20240502,193300,1525116960,4080,4080,4080,4080,0
|
|
20240502,193200,1525116960,4080,4080,4080,4080,0
|
|
20240502,193100,1525116960,4080,4080,4080,4080,0
|
|
20240502,193000,1525116960,4080,4080,4080,4080,0
|
|
20240502,192900,1525116960,4080,4080,4080,4080,0
|
|
20240502,192800,1525116960,4080,4080,4080,4080,0
|
|
20240502,192700,1525116960,4080,4080,4080,4080,0
|
|
20240502,192600,1525116960,4080,4080,4080,4080,0
|
|
20240502,192500,1525116960,4080,4080,4080,4080,0
|
|
20240502,192400,1525116960,4080,4080,4080,4080,0
|
|
20240502,192300,1525116960,4080,4080,4080,4080,0
|
|
20240502,192200,1525116960,4080,4080,4080,4080,0
|
|
20240502,192100,1525116960,4080,4080,4080,4080,0
|
|
20240502,192000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,191900,1525116960,4080,4080,4080,4080,0
|
|
20240502,191800,1525116960,4080,4080,4080,4080,0
|
|
20240502,191700,1525116960,4080,4080,4080,4080,0
|
|
20240502,191600,1525116960,4080,4080,4080,4080,0
|
|
20240502,191500,1525116960,4080,4080,4080,4080,0
|
|
20240502,191400,1525116960,4080,4080,4080,4080,0
|
|
20240502,191300,1525116960,4080,4080,4080,4080,0
|
|
20240502,191200,1525116960,4080,4080,4080,4080,0
|
|
20240502,191100,1525116960,4080,4080,4080,4080,0
|
|
20240502,191000,1525116960,4080,4080,4080,4080,0
|
|
20240502,190900,1525116960,4080,4080,4080,4080,0
|
|
20240502,190800,1525116960,4080,4080,4080,4080,0
|
|
20240502,190700,1525116960,4080,4080,4080,4080,0
|
|
20240502,190600,1525116960,4080,4080,4080,4080,0
|
|
20240502,190500,1525116960,4080,4080,4080,4080,0
|
|
20240502,190400,1525116960,4080,4080,4080,4080,0
|
|
20240502,190300,1525116960,4080,4080,4080,4080,0
|
|
20240502,190200,1525116960,4080,4080,4080,4080,0
|
|
20240502,190100,1525116960,4080,4080,4080,4080,0
|
|
20240502,190000,1525116960,4080,4080,4080,4080,0
|
|
20240502,185900,1525116960,4080,4080,4080,4080,0
|
|
20240502,185800,1525116960,4080,4080,4080,4080,0
|
|
20240502,185700,1525116960,4080,4080,4080,4080,0
|
|
20240502,185600,1525116960,4080,4080,4080,4080,0
|
|
20240502,185500,1525116960,4080,4080,4080,4080,0
|
|
20240502,185400,1525116960,4080,4080,4080,4080,0
|
|
20240502,185300,1525116960,4080,4080,4080,4080,0
|
|
20240502,185200,1525116960,4080,4080,4080,4080,0
|
|
20240502,185100,1525116960,4080,4080,4080,4080,0
|
|
20240502,185000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,184900,1525116960,4080,4080,4080,4080,0
|
|
20240502,184800,1525116960,4080,4080,4080,4080,0
|
|
20240502,184700,1525116960,4080,4080,4080,4080,0
|
|
20240502,184600,1525116960,4080,4080,4080,4080,0
|
|
20240502,184500,1525116960,4080,4080,4080,4080,0
|
|
20240502,184400,1525116960,4080,4080,4080,4080,0
|
|
20240502,184300,1525116960,4080,4080,4080,4080,0
|
|
20240502,184200,1525116960,4080,4080,4080,4080,0
|
|
20240502,184100,1525116960,4080,4080,4080,4080,0
|
|
20240502,184000,1525116960,4080,4080,4080,4080,0
|
|
20240502,183900,1525116960,4080,4080,4080,4080,0
|
|
20240502,183800,1525116960,4080,4080,4080,4080,0
|
|
20240502,183700,1525116960,4080,4080,4080,4080,0
|
|
20240502,183600,1525116960,4080,4080,4080,4080,0
|
|
20240502,183500,1525116960,4080,4080,4080,4080,0
|
|
20240502,183400,1525116960,4080,4080,4080,4080,0
|
|
20240502,183300,1525116960,4080,4080,4080,4080,0
|
|
20240502,183200,1525116960,4080,4080,4080,4080,0
|
|
20240502,183100,1525116960,4080,4080,4080,4080,0
|
|
20240502,183000,1525116960,4080,4080,4080,4080,0
|
|
20240502,182900,1525116960,4080,4080,4080,4080,0
|
|
20240502,182800,1525116960,4080,4080,4080,4080,0
|
|
20240502,182700,1525116960,4080,4080,4080,4080,0
|
|
20240502,182600,1525116960,4080,4080,4080,4080,0
|
|
20240502,182500,1525116960,4080,4080,4080,4080,0
|
|
20240502,182400,1525116960,4080,4080,4080,4080,0
|
|
20240502,182300,1525116960,4080,4080,4080,4080,0
|
|
20240502,182200,1525116960,4080,4080,4080,4080,0
|
|
20240502,182100,1525116960,4080,4080,4080,4080,0
|
|
20240502,182000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,181900,1525116960,4080,4080,4080,4080,0
|
|
20240502,181800,1525116960,4080,4080,4080,4080,0
|
|
20240502,181700,1525116960,4080,4080,4080,4080,0
|
|
20240502,181600,1525116960,4080,4080,4080,4080,0
|
|
20240502,181500,1525116960,4080,4080,4080,4080,0
|
|
20240502,181400,1525116960,4080,4080,4080,4080,0
|
|
20240502,181300,1525116960,4080,4080,4080,4080,0
|
|
20240502,181200,1525116960,4080,4080,4080,4080,0
|
|
20240502,181100,1525116960,4080,4080,4080,4080,0
|
|
20240502,181000,1525116960,4080,4080,4080,4080,0
|
|
20240502,180900,1525116960,4080,4080,4080,4080,0
|
|
20240502,180800,1525116960,4080,4080,4080,4080,0
|
|
20240502,180700,1525116960,4080,4080,4080,4080,0
|
|
20240502,180600,1525116960,4080,4080,4080,4080,0
|
|
20240502,180500,1525116960,4080,4080,4080,4080,0
|
|
20240502,180400,1525116960,4080,4080,4080,4080,0
|
|
20240502,180300,1525116960,4080,4080,4080,4080,0
|
|
20240502,180200,1525116960,4080,4080,4080,4080,0
|
|
20240502,180100,1525116960,4080,4080,4080,4080,0
|
|
20240502,180000,1525116960,4080,4080,4080,4080,0
|
|
20240502,175900,1525116960,4080,4080,4080,4080,0
|
|
20240502,175800,1525116960,4080,4080,4080,4080,0
|
|
20240502,175700,1525116960,4080,4080,4080,4080,0
|
|
20240502,175600,1525116960,4080,4080,4080,4080,0
|
|
20240502,175500,1525116960,4080,4080,4080,4080,0
|
|
20240502,175400,1525116960,4080,4080,4080,4080,0
|
|
20240502,175300,1525116960,4080,4080,4080,4080,0
|
|
20240502,175200,1525116960,4080,4080,4080,4080,0
|
|
20240502,175100,1525116960,4080,4080,4080,4080,0
|
|
20240502,175000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,174900,1525116960,4080,4080,4080,4080,0
|
|
20240502,174800,1525116960,4080,4080,4080,4080,0
|
|
20240502,174700,1525116960,4080,4080,4080,4080,0
|
|
20240502,174600,1525116960,4080,4080,4080,4080,0
|
|
20240502,174500,1525116960,4080,4080,4080,4080,0
|
|
20240502,174400,1525116960,4080,4080,4080,4080,0
|
|
20240502,174300,1525116960,4080,4080,4080,4080,0
|
|
20240502,174200,1525116960,4080,4080,4080,4080,0
|
|
20240502,174100,1525116960,4080,4080,4080,4080,0
|
|
20240502,174000,1525116960,4080,4080,4080,4080,0
|
|
20240502,173900,1525116960,4080,4080,4080,4080,0
|
|
20240502,173800,1525116960,4080,4080,4080,4080,0
|
|
20240502,173700,1525116960,4080,4080,4080,4080,0
|
|
20240502,173600,1525116960,4080,4080,4080,4080,0
|
|
20240502,173500,1525116960,4080,4080,4080,4080,0
|
|
20240502,173400,1525116960,4080,4080,4080,4080,0
|
|
20240502,173300,1525116960,4080,4080,4080,4080,0
|
|
20240502,173200,1525116960,4080,4080,4080,4080,0
|
|
20240502,173100,1525116960,4080,4080,4080,4080,0
|
|
20240502,173000,1525116960,4080,4080,4080,4080,0
|
|
20240502,172900,1525116960,4080,4080,4080,4080,0
|
|
20240502,172800,1525116960,4080,4080,4080,4080,0
|
|
20240502,172700,1525116960,4080,4080,4080,4080,0
|
|
20240502,172600,1525116960,4080,4080,4080,4080,0
|
|
20240502,172500,1525116960,4080,4080,4080,4080,0
|
|
20240502,172400,1525116960,4080,4080,4080,4080,0
|
|
20240502,172300,1525116960,4080,4080,4080,4080,0
|
|
20240502,172200,1525116960,4080,4080,4080,4080,0
|
|
20240502,172100,1525116960,4080,4080,4080,4080,0
|
|
20240502,172000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,171900,1525116960,4080,4080,4080,4080,0
|
|
20240502,171800,1525116960,4080,4080,4080,4080,0
|
|
20240502,171700,1525116960,4080,4080,4080,4080,0
|
|
20240502,171600,1525116960,4080,4080,4080,4080,0
|
|
20240502,171500,1525116960,4080,4080,4080,4080,0
|
|
20240502,171400,1525116960,4080,4080,4080,4080,0
|
|
20240502,171300,1525116960,4080,4080,4080,4080,0
|
|
20240502,171200,1525116960,4080,4080,4080,4080,0
|
|
20240502,171100,1525116960,4080,4080,4080,4080,0
|
|
20240502,171000,1525116960,4080,4080,4080,4080,0
|
|
20240502,170900,1525116960,4080,4080,4080,4080,0
|
|
20240502,170800,1525116960,4080,4080,4080,4080,0
|
|
20240502,170700,1525116960,4080,4080,4080,4080,0
|
|
20240502,170600,1525116960,4080,4080,4080,4080,0
|
|
20240502,170500,1525116960,4080,4080,4080,4080,0
|
|
20240502,170400,1525116960,4080,4080,4080,4080,0
|
|
20240502,170300,1525116960,4080,4080,4080,4080,0
|
|
20240502,170200,1525116960,4080,4080,4080,4080,0
|
|
20240502,170100,1525116960,4080,4080,4080,4080,0
|
|
20240502,170000,1525116960,4080,4080,4080,4080,0
|
|
20240502,165900,1525116960,4080,4080,4080,4080,0
|
|
20240502,165800,1525116960,4080,4080,4080,4080,0
|
|
20240502,165700,1525116960,4080,4080,4080,4080,0
|
|
20240502,165600,1525116960,4080,4080,4080,4080,0
|
|
20240502,165500,1525116960,4080,4080,4080,4080,0
|
|
20240502,165400,1525116960,4080,4080,4080,4080,0
|
|
20240502,165300,1525116960,4080,4080,4080,4080,0
|
|
20240502,165200,1525116960,4080,4080,4080,4080,0
|
|
20240502,165100,1525116960,4080,4080,4080,4080,0
|
|
20240502,165000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,164900,1525116960,4080,4080,4080,4080,0
|
|
20240502,164800,1525116960,4080,4080,4080,4080,0
|
|
20240502,164700,1525116960,4080,4080,4080,4080,0
|
|
20240502,164600,1525116960,4080,4080,4080,4080,0
|
|
20240502,164500,1525116960,4080,4080,4080,4080,0
|
|
20240502,164400,1525116960,4080,4080,4080,4080,0
|
|
20240502,164300,1525116960,4080,4080,4080,4080,0
|
|
20240502,164200,1525116960,4080,4080,4080,4080,0
|
|
20240502,164100,1525116960,4080,4080,4080,4080,0
|
|
20240502,164000,1525116960,4080,4080,4080,4080,0
|
|
20240502,163900,1525116960,4080,4080,4080,4080,0
|
|
20240502,163800,1525116960,4080,4080,4080,4080,0
|
|
20240502,163700,1525116960,4080,4080,4080,4080,0
|
|
20240502,163600,1525116960,4080,4080,4080,4080,0
|
|
20240502,163500,1525116960,4080,4080,4080,4080,0
|
|
20240502,163400,1525116960,4080,4080,4080,4080,0
|
|
20240502,163300,1525116960,4080,4080,4080,4080,0
|
|
20240502,163200,1525116960,4080,4080,4080,4080,0
|
|
20240502,163100,1525116960,4080,4080,4080,4080,0
|
|
20240502,163000,1525116960,4080,4080,4080,4080,0
|
|
20240502,162900,1525116960,4080,4080,4080,4080,0
|
|
20240502,162800,1525116960,4080,4080,4080,4080,0
|
|
20240502,162700,1525116960,4080,4080,4080,4080,0
|
|
20240502,162600,1525116960,4080,4080,4080,4080,0
|
|
20240502,162500,1525116960,4080,4080,4080,4080,0
|
|
20240502,162400,1525116960,4080,4080,4080,4080,0
|
|
20240502,162300,1525116960,4080,4080,4080,4080,0
|
|
20240502,162200,1525116960,4080,4080,4080,4080,0
|
|
20240502,162100,1525116960,4080,4080,4080,4080,0
|
|
20240502,162000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,161900,1525116960,4080,4080,4080,4080,0
|
|
20240502,161800,1525116960,4080,4080,4080,4080,0
|
|
20240502,161700,1525116960,4080,4080,4080,4080,0
|
|
20240502,161600,1525116960,4080,4080,4080,4080,0
|
|
20240502,161500,1525116960,4080,4080,4080,4080,0
|
|
20240502,161400,1525116960,4080,4080,4080,4080,0
|
|
20240502,161300,1525116960,4080,4080,4080,4080,0
|
|
20240502,161200,1525116960,4080,4080,4080,4080,0
|
|
20240502,161100,1525116960,4080,4080,4080,4080,0
|
|
20240502,161000,1525116960,4080,4080,4080,4080,0
|
|
20240502,160900,1525116960,4080,4080,4080,4080,0
|
|
20240502,160800,1525116960,4080,4080,4080,4080,0
|
|
20240502,160700,1525116960,4080,4080,4080,4080,0
|
|
20240502,160600,1525116960,4080,4080,4080,4080,0
|
|
20240502,160500,1525116960,4080,4080,4080,4080,0
|
|
20240502,160400,1525116960,4080,4080,4080,4080,0
|
|
20240502,160300,1525116960,4080,4080,4080,4080,0
|
|
20240502,160200,1525116960,4080,4080,4080,4080,0
|
|
20240502,160100,1525116960,4080,4080,4080,4080,0
|
|
20240502,160000,1525116960,4080,4080,4080,4080,0
|
|
20240502,155900,1525116960,4080,4080,4080,4080,0
|
|
20240502,155800,1525116960,4080,4080,4080,4080,0
|
|
20240502,155700,1525116960,4080,4080,4080,4080,0
|
|
20240502,155600,1525116960,4080,4080,4080,4080,0
|
|
20240502,155500,1525116960,4080,4080,4080,4080,0
|
|
20240502,155400,1525116960,4080,4080,4080,4080,0
|
|
20240502,155300,1525116960,4080,4080,4080,4080,0
|
|
20240502,155200,1525116960,4080,4080,4080,4080,0
|
|
20240502,155100,1525116960,4080,4080,4080,4080,0
|
|
20240502,155000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,154900,1525116960,4080,4080,4080,4080,0
|
|
20240502,154800,1525116960,4080,4080,4080,4080,0
|
|
20240502,154700,1525116960,4080,4080,4080,4080,0
|
|
20240502,154600,1525116960,4080,4080,4080,4080,0
|
|
20240502,154500,1525116960,4080,4080,4080,4080,0
|
|
20240502,154400,1525116960,4080,4080,4080,4080,0
|
|
20240502,154300,1525116960,4080,4080,4080,4080,0
|
|
20240502,154200,1525116960,4080,4080,4080,4080,0
|
|
20240502,154100,1525116960,4080,4080,4080,4080,0
|
|
20240502,154000,1525116960,4080,4080,4080,4080,0
|
|
20240502,153900,1525116960,4080,4080,4080,4080,0
|
|
20240502,153800,1525116960,4080,4080,4080,4080,0
|
|
20240502,153700,1525116960,4080,4080,4080,4080,0
|
|
20240502,153600,1525116960,4080,4080,4080,4080,0
|
|
20240502,153500,1525116960,4080,4080,4080,4080,0
|
|
20240502,153400,1525116960,4080,4080,4080,4080,0
|
|
20240502,153300,1525116960,4080,4080,4080,4080,0
|
|
20240502,153200,1525116960,4080,4080,4080,4080,0
|
|
20240502,153100,1525116960,4080,4080,4080,4080,0
|
|
20240502,153000,1525116960,4080,4080,4080,4080,6148
|
|
20240502,152900,1500033120,4100,4100,4100,4100,0
|
|
20240502,152800,1500033120,4100,4100,4100,4100,0
|
|
20240502,152700,1500033120,4100,4100,4100,4100,0
|
|
20240502,152600,1500033120,4100,4100,4100,4100,0
|
|
20240502,152500,1500033120,4100,4100,4100,4100,0
|
|
20240502,152400,1500033120,4100,4100,4100,4100,0
|
|
20240502,152300,1500033120,4100,4100,4100,4100,0
|
|
20240502,152200,1500033120,4100,4100,4100,4100,0
|
|
20240502,152100,1500033120,4100,4100,4100,4100,0
|
|
20240502,152000,1500033120,4100,4100,4100,4100,0
|
|
20240502,151900,1500033120,4100,4135,4145,4095,7264
|
|
20240502,151800,1470166830,4145,4145,4150,4125,7088
|
|
20240502,151700,1440875615,4150,4145,4155,4140,2592
|
|
20240502,151600,1430129105,4160,4145,4160,4145,1602
|
|
20240502,151500,1423488785,4165,4160,4165,4145,2654
|
|
20240502,151400,1412459130,4145,4165,4170,4145,8413
|
|
20240502,151300,1377526605,4165,4165,4170,4145,3933
|
|
20240502,151200,1361188790,4170,4165,4170,4145,2117
|
|
20240502,151100,1352392565,4165,4165,4165,4145,4913
|
|
20240502,151000,1332014295,4160,4160,4160,4145,1907
|
|
20240502,150900,1324091330,4145,4165,4165,4145,2500
|
|
20240502,150800,1313722040,4165,4150,4170,4145,1850
|
|
20240502,150700,1306040745,4165,4165,4165,4145,2662
|
|
20240502,150600,1294976805,4150,4160,4165,4145,736
|
|
20240502,150500,1291920495,4150,4175,4175,4150,451
|
|
20240502,150400,1290046820,4150,4175,4190,4150,3273
|
|
20240502,150300,1276428000,4165,4165,4170,4150,2528
|
|
20240502,150200,1265908175,4145,4155,4170,4145,1946
|
|
20240502,150100,1257821520,4175,4180,4180,4145,1716
|
|
20240502,150000,1250702305,4180,4150,4180,4150,1135
|
|
20240502,145900,1245974180,4180,4155,4185,4150,2740
|
|
20240502,145800,1234562160,4185,4175,4185,4155,1857
|
|
20240502,145700,1226819855,4150,4175,4180,4145,2213
|
|
20240502,145600,1217604990,4165,4165,4180,4145,1365
|
|
20240502,145500,1211927525,4145,4210,4210,4145,3333
|
|
20240502,145400,1198075440,4210,4210,4210,4210,116
|
|
20240502,145300,1197587080,4220,4150,4220,4135,4159
|
|
20240502,145200,1180205595,4160,4160,4160,4150,329
|
|
20240502,145100,1178838355,4160,4160,4160,4155,913
|
|
20240502,145000,1175041685,4160,4135,4165,4130,1915
|
|
20240502,144900,1167124610,4165,4175,4180,4130,7192
|
|
20240502,144800,1137324720,4170,4165,4170,4165,894
|
|
20240502,144700,1133598105,4165,4160,4170,4145,2391
|
|
20240502,144600,1123667590,4170,4170,4170,4165,140
|
|
20240502,144500,1123083890,4170,4175,4175,4150,2352
|
|
20240502,144400,1113300415,4175,4175,4175,4175,1
|
|
20240502,144300,1113296240,4180,4165,4195,4140,9852
|
|
20240502,144200,1072250795,4195,4180,4235,4150,6844
|
|
20240502,144100,1043687355,4180,4190,4195,4140,8657
|
|
20240502,144000,1007655750,4185,4195,4200,4145,7129
|
|
20240502,143900,977930250,4150,4160,4200,4150,5095
|
|
20240502,143800,956671520,4195,4175,4195,4150,987
|
|
20240502,143700,952555625,4185,4185,4185,4185,536
|
|
20240502,143600,950312465,4185,4185,4185,4135,4276
|
|
20240502,143500,932541065,4185,4185,4185,4180,353
|
|
20240502,143400,931064320,4180,4190,4195,4140,6664
|
|
20240502,143300,903376225,4185,4185,4185,4150,1649
|
|
20240502,143200,896511455,4185,4180,4185,4150,1702
|
|
20240502,143100,889431410,4180,4175,4180,4150,380
|
|
20240502,143000,887848910,4180,4180,4180,4170,44
|
|
20240502,142900,887665020,4180,4180,4180,4180,246
|
|
20240502,142800,886636740,4185,4180,4200,4145,3651
|
|
20240502,142700,871448880,4210,4190,4210,4160,751
|
|
20240502,142600,868307360,4190,4190,4190,4190,289
|
|
20240502,142500,867096450,4190,4190,4190,4160,281
|
|
20240502,142400,865923410,4190,4190,4190,4190,228
|
|
20240502,142300,864968090,4185,4190,4190,4140,3210
|
|
20240502,142200,851638615,4140,4165,4200,4140,2855
|
|
20240502,142100,839755910,4205,4205,4205,4200,295
|
|
20240502,142000,838515535,4160,4200,4205,4160,1755
|
|
20240502,141900,831151850,4200,4200,4205,4200,173
|
|
20240502,141800,830425110,4200,4195,4200,4195,474
|
|
20240502,141700,828436585,4190,4190,4190,4160,892
|
|
20240502,141600,824715255,4175,4190,4190,4175,620
|
|
20240502,141500,822123960,4190,4175,4195,4175,1443
|
|
20240502,141400,816089050,4175,4150,4185,4145,2796
|
|
20240502,141300,804469390,4175,4185,4185,4150,1769
|
|
20240502,141200,797124115,4185,4150,4185,4140,1097
|
|
20240502,141100,792552420,4185,4180,4185,4150,1754
|
|
20240502,141000,785247960,4185,4185,4190,4185,205
|
|
20240502,140900,784389965,4185,4185,4190,4175,314
|
|
20240502,140800,783076125,4195,4170,4195,4170,1865
|
|
20240502,140700,775288965,4165,4235,4235,4145,14570
|
|
20240502,140600,714539875,4240,4235,4240,4235,673
|
|
20240502,140500,711687650,4230,4205,4230,4190,1858
|
|
20240502,140400,703881445,4230,4235,4235,4230,388
|
|
20240502,140300,702238495,4235,4230,4240,4230,396
|
|
20240502,140200,700561735,4190,4235,4235,4190,850
|
|
20240502,140100,696994125,4235,4235,4235,4195,502
|
|
20240502,140000,694878650,4235,4235,4240,4235,60
|
|
20240502,135900,694624450,4240,4240,4245,4240,246
|
|
20240502,135800,693581065,4240,4240,4240,4235,281
|
|
20240502,135700,692390425,4235,4195,4240,4190,1200
|
|
20240502,135600,687353800,4235,4230,4235,4190,352
|
|
20240502,135500,685870045,4225,4225,4230,4225,276
|
|
20240502,135400,684702855,4225,4210,4225,4210,754
|
|
20240502,135300,681521565,4205,4215,4215,4165,1346
|
|
20240502,135200,675906165,4215,4240,4240,4165,8603
|
|
20240502,135100,639901935,4205,4255,4255,4200,3623
|
|
20240502,135000,624616410,4220,4255,4255,4215,1020
|
|
20240502,134900,620310785,4260,4260,4260,4260,0
|
|
20240502,134800,620310785,4260,4260,4260,4260,72
|
|
20240502,134700,620004065,4255,4250,4255,4225,441
|
|
20240502,134600,618136345,4250,4250,4250,4240,218
|
|
20240502,134500,617210935,4215,4250,4250,4215,384
|
|
20240502,134400,615586270,4240,4250,4250,4240,414
|
|
20240502,134300,613827970,4250,4250,4250,4250,61
|
|
20240502,134200,613568720,4245,4250,4250,4245,163
|
|
20240502,134100,612876165,4250,4245,4250,4245,127
|
|
20240502,134000,612336465,4250,4250,4250,4250,491
|
|
20240502,133900,610249715,4245,4265,4265,4205,7584
|
|
20240502,133800,578235855,4260,4260,4265,4260,91
|
|
20240502,133700,577848190,4260,4260,4260,4260,20
|
|
20240502,133600,577762990,4265,4260,4265,4260,28
|
|
20240502,133500,577643705,4265,4265,4265,4265,34
|
|
20240502,133400,577498695,4265,4265,4270,4265,201
|
|
20240502,133300,576641420,4270,4250,4270,4245,2209
|
|
20240502,133200,567259115,4250,4220,4250,4210,769
|
|
20240502,133100,564014120,4245,4240,4245,4240,326
|
|
20240502,133000,562630830,4240,4240,4240,4240,268
|
|
20240502,132900,561494510,4220,4235,4240,4220,735
|
|
20240502,132800,558388705,4240,4235,4240,4230,402
|
|
20240502,132700,556686570,4240,4240,4240,4235,384
|
|
20240502,132600,555059410,4240,4240,4240,4235,224
|
|
20240502,132500,554109950,4240,4240,4240,4230,340
|
|
20240502,132400,552670400,4240,4235,4240,4235,380
|
|
20240502,132300,551060300,4240,4240,4240,4240,79
|
|
20240502,132200,550725340,4240,4240,4240,4240,7
|
|
20240502,132100,550695660,4240,4240,4240,4240,0
|
|
20240502,132000,550695660,4240,4240,4240,4240,40
|
|
20240502,131900,550526060,4235,4235,4235,4235,9
|
|
20240502,131800,550487945,4235,4235,4235,4235,10
|
|
20240502,131700,550445595,4235,4235,4235,4235,30
|
|
20240502,131600,550318545,4240,4240,4240,4240,0
|
|
20240502,131500,550318545,4240,4235,4240,4235,212
|
|
20240502,131400,549420720,4235,4235,4235,4235,66
|
|
20240502,131300,549141210,4200,4240,4250,4200,10847
|
|
20240502,131200,503449735,4240,4255,4255,4240,3150
|
|
20240502,131100,490084405,4255,4255,4255,4255,0
|
|
20240502,131000,490084405,4255,4255,4255,4255,0
|
|
20240502,130900,490084405,4255,4255,4255,4255,0
|
|
20240502,130800,490084405,4255,4255,4255,4255,0
|
|
20240502,130700,490084405,4255,4255,4255,4255,0
|
|
20240502,130600,490084405,4255,4255,4255,4255,0
|
|
20240502,130500,490084405,4255,4255,4255,4255,0
|
|
20240502,130400,490084405,4255,4255,4255,4255,0
|
|
20240502,130300,490084405,4255,4255,4255,4255,0
|
|
20240502,130200,490084405,4255,4255,4255,4255,0
|
|
20240502,130100,490084405,4255,4255,4255,4255,1166
|
|
20240502,130000,485123075,4255,4255,4255,4255,0
|
|
20240502,125900,485123075,4255,4280,4280,4255,600
|
|
20240502,125800,482567575,4285,4285,4285,4285,3
|
|
20240502,125700,482554720,4285,4285,4285,4285,1
|
|
20240502,125600,482550435,4285,4285,4285,4285,309
|
|
20240502,125500,481226370,4285,4285,4285,4255,934
|
|
20240502,125400,477240080,4285,4285,4285,4285,57
|
|
20240502,125300,476995835,4285,4255,4285,4255,390
|
|
20240502,125200,475332285,4255,4260,4260,4255,200
|
|
20240502,125100,474481165,4285,4285,4285,4285,100
|
|
20240502,125000,474052665,4255,4280,4280,4255,100
|
|
20240502,124900,473626840,4285,4285,4285,4285,0
|
|
20240502,124800,473626840,4285,4285,4285,4285,5
|
|
20240502,124700,473605415,4255,4285,4285,4255,295
|
|
20240502,124600,472345650,4285,4285,4285,4260,50
|
|
20240502,124500,472132050,4275,4280,4285,4275,13
|
|
20240502,124400,472076420,4285,4285,4285,4285,101
|
|
20240502,124300,471643635,4285,4285,4285,4285,167
|
|
20240502,124200,470928040,4285,4285,4285,4285,0
|
|
20240502,124100,470928040,4285,4285,4285,4285,0
|
|
20240502,124000,470928040,4285,4285,4285,4285,29
|
|
20240502,123900,470803775,4290,4290,4290,4290,9
|
|
20240502,123800,470765165,4290,4255,4290,4250,663
|
|
20240502,123700,467942805,4255,4280,4280,4255,10
|
|
20240502,123600,467900030,4290,4280,4290,4280,2242
|
|
20240502,123500,458296405,4285,4285,4285,4285,567
|
|
20240502,123400,455866810,4285,4285,4285,4285,240
|
|
20240502,123300,454838410,4285,4285,4285,4285,0
|
|
20240502,123200,454838410,4285,4255,4285,4250,591
|
|
20240502,123100,452323580,4285,4285,4285,4285,0
|
|
20240502,123000,452323580,4285,4285,4285,4285,711
|
|
20240502,122900,449276945,4285,4285,4285,4285,10
|
|
20240502,122800,449234095,4285,4290,4290,4285,642
|
|
20240502,122700,446482400,4290,4290,4290,4285,832
|
|
20240502,122600,442913140,4290,4270,4290,4270,1218
|
|
20240502,122500,437693305,4245,4290,4290,4245,2452
|
|
20240502,122400,427275190,4290,4260,4290,4250,509
|
|
20240502,122300,425103805,4290,4285,4290,4285,151
|
|
20240502,122200,424456455,4285,4290,4290,4285,84
|
|
20240502,122100,424096260,4290,4285,4290,4285,62
|
|
20240502,122000,423830460,4255,4260,4260,4255,363
|
|
20240502,121900,422285515,4290,4290,4290,4290,0
|
|
20240502,121800,422285515,4290,4290,4290,4290,0
|
|
20240502,121700,422285515,4290,4285,4290,4285,18
|
|
20240502,121600,422208310,4255,4255,4255,4255,3
|
|
20240502,121500,422195545,4290,4290,4290,4290,490
|
|
20240502,121400,420093445,4250,4250,4250,4250,0
|
|
20240502,121300,420093445,4250,4260,4260,4250,219
|
|
20240502,121200,419160545,4290,4280,4290,4280,4529
|
|
20240502,121100,399731810,4280,4280,4280,4280,1
|
|
20240502,121000,399727530,4280,4280,4280,4280,0
|
|
20240502,120900,399727530,4280,4280,4280,4280,1
|
|
20240502,120800,399723250,4285,4285,4285,4285,0
|
|
20240502,120700,399723250,4285,4285,4285,4285,0
|
|
20240502,120600,399723250,4285,4285,4285,4285,10
|
|
20240502,120500,399680400,4285,4275,4285,4275,271
|
|
20240502,120400,398520465,4280,4280,4280,4280,12
|
|
20240502,120300,398469105,4280,4275,4280,4275,119
|
|
20240502,120200,397960345,4275,4275,4275,4275,14
|
|
20240502,120100,397900495,4275,4275,4275,4275,9
|
|
20240502,120000,397862020,4270,4270,4270,4270,6
|
|
20240502,115900,397836400,4270,4270,4270,4270,0
|
|
20240502,115800,397836400,4270,4270,4270,4270,3
|
|
20240502,115700,397823590,4270,4270,4270,4270,1
|
|
20240502,115600,397819320,4275,4275,4275,4275,4
|
|
20240502,115500,397802220,4270,4270,4270,4270,2
|
|
20240502,115400,397793680,4275,4275,4275,4275,0
|
|
20240502,115300,397793680,4275,4275,4275,4275,16
|
|
20240502,115200,397725280,4265,4270,4275,4265,151
|
|
20240502,115100,397080295,4265,4265,4265,4265,140
|
|
20240502,115000,396483195,4270,4270,4270,4270,0
|
|
20240502,114900,396483195,4270,4270,4270,4270,8
|
|
20240502,114800,396449035,4270,4270,4270,4270,0
|
|
20240502,114700,396449035,4270,4270,4270,4270,16
|
|
20240502,114600,396380715,4270,4270,4270,4270,1
|
|
20240502,114500,396376445,4270,4270,4270,4270,0
|
|
20240502,114400,396376445,4270,4270,4270,4270,0
|
|
20240502,114300,396376445,4270,4270,4270,4270,0
|
|
20240502,114200,396376445,4270,4270,4270,4270,0
|
|
20240502,114100,396376445,4270,4270,4270,4270,4
|
|
20240502,114000,396359365,4265,4255,4265,4230,112
|
|
20240502,113900,395883785,4260,4260,4260,4260,135
|
|
20240502,113800,395308685,4260,4260,4260,4260,256
|
|
20240502,113700,394218125,4260,4255,4260,4255,203
|
|
20240502,113600,393353850,4255,4255,4255,4255,934
|
|
20240502,113500,389379680,4255,4255,4255,4255,65
|
|
20240502,113400,389103105,4255,4255,4255,4255,350
|
|
20240502,113300,387613855,4250,4230,4250,4210,1254
|
|
20240502,113200,382323660,4235,4240,4240,4235,1699
|
|
20240502,113100,375128380,4235,4235,4235,4235,138
|
|
20240502,113000,374543950,4235,4235,4235,4235,0
|
|
20240502,112900,374543950,4235,4235,4235,4235,0
|
|
20240502,112800,374543950,4235,4235,4235,4235,73
|
|
20240502,112700,374234795,4235,4235,4235,4235,0
|
|
20240502,112600,374234795,4235,4240,4260,4235,1762
|
|
20240502,112500,366764845,4240,4260,4260,4235,1159
|
|
20240502,112400,361850520,4265,4265,4265,4265,0
|
|
20240502,112300,361850520,4265,4265,4270,4265,57
|
|
20240502,112200,361607395,4265,4265,4265,4265,0
|
|
20240502,112100,361607395,4265,4265,4265,4265,10
|
|
20240502,112000,361564745,4265,4265,4265,4265,0
|
|
20240502,111900,361564745,4265,4265,4265,4265,17
|
|
20240502,111800,361492240,4270,4270,4270,4270,1
|
|
20240502,111700,361487970,4270,4270,4270,4270,0
|
|
20240502,111600,361487970,4270,4270,4270,4270,5
|
|
20240502,111500,361466620,4275,4280,4280,4275,113
|
|
20240502,111400,360983535,4275,4275,4275,4275,0
|
|
20240502,111300,360983535,4275,4280,4280,4275,13
|
|
20240502,111200,360927955,4290,4290,4290,4290,0
|
|
20240502,111100,360927955,4290,4290,4290,4290,0
|
|
20240502,111000,360927955,4290,4290,4290,4290,0
|
|
20240502,110900,360927955,4290,4290,4290,4290,33
|
|
20240502,110800,360786385,4290,4290,4290,4290,0
|
|
20240502,110700,360786385,4290,4290,4290,4290,0
|
|
20240502,110600,360786385,4290,4290,4290,4290,67
|
|
20240502,110500,360498955,4290,4285,4290,4285,8
|
|
20240502,110400,360464655,4290,4290,4290,4290,30
|
|
20240502,110300,360335955,4290,4290,4290,4290,316
|
|
20240502,110200,358980315,4290,4290,4290,4290,0
|
|
20240502,110100,358980315,4290,4290,4290,4290,5
|
|
20240502,110000,358958865,4290,4290,4290,4290,14
|
|
20240502,105900,358898805,4290,4290,4290,4290,12
|
|
20240502,105800,358847325,4260,4270,4290,4260,1566
|
|
20240502,105700,352156455,4270,4280,4280,4270,108
|
|
20240502,105600,351694885,4285,4285,4285,4285,0
|
|
20240502,105500,351694885,4285,4290,4290,4285,225
|
|
20240502,105400,350730105,4290,4290,4290,4290,11
|
|
20240502,105300,350682915,4290,4290,4290,4290,2
|
|
20240502,105200,350674335,4295,4295,4295,4295,0
|
|
20240502,105100,350674335,4295,4290,4295,4265,722
|
|
20240502,105000,347589105,4295,4295,4295,4295,0
|
|
20240502,104900,347589105,4295,4300,4300,4270,880
|
|
20240502,104800,343824140,4300,4300,4300,4300,137
|
|
20240502,104700,343235040,4300,4315,4315,4290,282
|
|
20240502,104600,342023270,4315,4315,4315,4315,6
|
|
20240502,104500,341997380,4320,4320,4320,4320,0
|
|
20240502,104400,341997380,4320,4320,4320,4320,269
|
|
20240502,104300,340835300,4325,4325,4325,4325,0
|
|
20240502,104200,340835300,4325,4320,4325,4320,141
|
|
20240502,104100,340225970,4320,4315,4320,4315,186
|
|
20240502,104000,339423275,4315,4290,4315,4290,824
|
|
20240502,103900,335884215,4310,4310,4310,4310,51
|
|
20240502,103800,335664405,4310,4295,4310,4295,25
|
|
20240502,103700,335556905,4290,4315,4315,4270,5065
|
|
20240502,103600,313881045,4320,4320,4320,4320,3
|
|
20240502,103500,313868085,4325,4325,4325,4325,3
|
|
20240502,103400,313855110,4330,4320,4335,4320,87
|
|
20240502,103300,313478640,4320,4325,4335,4320,342
|
|
20240502,103200,311998015,4335,4330,4335,4325,922
|
|
20240502,103100,308002275,4330,4325,4330,4290,304
|
|
20240502,103000,306695830,4330,4325,4330,4295,294
|
|
20240502,102900,305427910,4300,4330,4330,4300,832
|
|
20240502,102800,301833990,4330,4330,4330,4275,1165
|
|
20240502,102700,296827130,4335,4355,4355,4295,1267
|
|
20240502,102600,291356515,4355,4355,4360,4335,1365
|
|
20240502,102500,285422070,4345,4330,4345,4320,2575
|
|
20240502,102400,274257820,4320,4310,4320,4310,4011
|
|
20240502,102300,256960715,4310,4310,4315,4275,5754
|
|
20240502,102200,232186475,4310,4275,4310,4275,2835
|
|
20240502,102100,219992055,4285,4285,4285,4285,49
|
|
20240502,102000,219782090,4265,4285,4285,4265,130
|
|
20240502,101900,219226260,4270,4280,4280,4270,467
|
|
20240502,101800,217228170,4280,4280,4280,4280,5
|
|
20240502,101700,217206770,4280,4285,4285,4280,441
|
|
20240502,101600,215317265,4285,4290,4310,4285,1026
|
|
20240502,101500,210905085,4290,4285,4290,4285,508
|
|
20240502,101400,208727535,4275,4285,4285,4275,622
|
|
20240502,101300,206062965,4285,4275,4285,4260,125
|
|
20240502,101200,205528690,4280,4280,4280,4280,1
|
|
20240502,101100,205524410,4280,4275,4280,4275,27
|
|
20240502,101000,205408915,4275,4275,4275,4275,275
|
|
20240502,100900,204233290,4275,4270,4275,4270,191
|
|
20240502,100800,203417155,4270,4245,4270,4205,1063
|
|
20240502,100700,198929695,4245,4245,4245,4245,110
|
|
20240502,100600,198462745,4245,4280,4280,4245,1584
|
|
20240502,100500,191702770,4280,4280,4280,4280,317
|
|
20240502,100400,190346010,4240,4265,4280,4235,642
|
|
20240502,100300,187620985,4260,4225,4260,4220,1943
|
|
20240502,100200,179394020,4225,4225,4225,4205,950
|
|
20240502,100100,175394305,4225,4225,4225,4225,206
|
|
20240502,100000,174523955,4225,4220,4225,4200,401
|
|
20240502,095900,172836730,4220,4225,4225,4220,105
|
|
20240502,095800,172393490,4225,4225,4230,4205,251
|
|
20240502,095700,171334555,4230,4235,4235,4230,30
|
|
20240502,095600,171207560,4235,4225,4235,4225,753
|
|
20240502,095500,168024870,4225,4225,4225,4200,559
|
|
20240502,095400,165674110,4225,4225,4225,4225,27
|
|
20240502,095300,165560035,4225,4225,4225,4225,135
|
|
20240502,095200,164989660,4205,4220,4220,4205,330
|
|
20240502,095100,163601635,4225,4225,4230,4225,117
|
|
20240502,095000,163107075,4220,4230,4230,4220,188
|
|
20240502,094900,162312910,4230,4235,4235,4225,193
|
|
20240502,094800,161496565,4200,4210,4210,4200,360
|
|
20240502,094700,159984190,4235,4215,4235,4195,326
|
|
20240502,094600,158612010,4195,4230,4230,4195,1344
|
|
20240502,094500,152965615,4235,4235,4235,4230,35
|
|
20240502,094400,152817440,4235,4230,4235,4230,130
|
|
20240502,094300,152267190,4200,4215,4215,4200,859
|
|
20240502,094200,148657285,4215,4215,4215,4215,0
|
|
20240502,094100,148657285,4215,4235,4235,4215,1847
|
|
20240502,094000,140862545,4235,4235,4235,4225,501
|
|
20240502,093900,138744810,4235,4235,4235,4235,7
|
|
20240502,093800,138715165,4235,4230,4235,4230,136
|
|
20240502,093700,138139535,4225,4225,4225,4225,51
|
|
20240502,093600,137924060,4225,4225,4225,4225,14
|
|
20240502,093500,137864910,4225,4230,4230,4225,99
|
|
20240502,093400,137446570,4230,4230,4230,4230,26
|
|
20240502,093300,137336590,4235,4235,4235,4235,3
|
|
20240502,093200,137323885,4205,4205,4230,4205,377
|
|
20240502,093100,135734600,4205,4200,4205,4200,643
|
|
20240502,093000,133033960,4200,4235,4235,4200,2284
|
|
20240502,092900,123439945,4235,4235,4235,4205,2826
|
|
20240502,092800,111553790,4235,4235,4235,4235,0
|
|
20240502,092700,111553790,4235,4235,4235,4235,0
|
|
20240502,092600,111553790,4235,4235,4235,4235,0
|
|
20240502,092500,111553790,4235,4235,4235,4235,5
|
|
20240502,092400,111532615,4235,4230,4235,4205,96
|
|
20240502,092300,111126175,4230,4230,4230,4230,2
|
|
20240502,092200,111117715,4230,4230,4230,4230,205
|
|
20240502,092100,110250565,4235,4235,4235,4235,0
|
|
20240502,092000,110250565,4235,4205,4235,4205,109
|
|
20240502,091900,109789220,4235,4205,4235,4205,820
|
|
20240502,091800,106339680,4205,4205,4205,4200,1281
|
|
20240502,091700,100954700,4205,4225,4230,4200,4025
|
|
20240502,091600,84006745,4225,4230,4230,4220,1296
|
|
20240502,091500,78529585,4230,4245,4245,4230,290
|
|
20240502,091400,77302245,4235,4235,4235,4230,67
|
|
20240502,091300,77018505,4235,4245,4245,4235,1635
|
|
20240502,091200,70090540,4250,4245,4250,4245,199
|
|
20240502,091100,69245780,4245,4250,4250,4245,130
|
|
20240502,091000,68693905,4250,4250,4250,4250,107
|
|
20240502,090900,68239155,4245,4250,4250,4245,171
|
|
20240502,090800,67512625,4250,4250,4250,4250,662
|
|
20240502,090700,64699125,4250,4250,4250,4250,500
|
|
20240502,090600,62574125,4250,4255,4255,4250,115
|
|
20240502,090500,62085210,4250,4260,4260,4250,510
|
|
20240502,090400,59917305,4260,4265,4265,4260,2254
|
|
20240502,090300,50306590,4265,4310,4315,4265,2813
|
|
20240502,090200,38178375,4300,4310,4310,4300,751
|
|
20240502,090100,34942505,4315,4290,4315,4290,3700
|
|
20240502,090000,19025210,4295,4240,4295,4240,3881
|