715 lines
37 KiB
CSV
715 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250502,205200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,205100,1710372540,15310,15310,15310,15310,0
|
|
20250502,205000,1710372540,15310,15310,15310,15310,0
|
|
20250502,204900,1710372540,15310,15310,15310,15310,0
|
|
20250502,204800,1710372540,15310,15310,15310,15310,0
|
|
20250502,204700,1710372540,15310,15310,15310,15310,0
|
|
20250502,204600,1710372540,15310,15310,15310,15310,0
|
|
20250502,204500,1710372540,15310,15310,15310,15310,0
|
|
20250502,204400,1710372540,15310,15310,15310,15310,0
|
|
20250502,204300,1710372540,15310,15310,15310,15310,0
|
|
20250502,204200,1710372540,15310,15310,15310,15310,0
|
|
20250502,204100,1710372540,15310,15310,15310,15310,0
|
|
20250502,204000,1710372540,15310,15310,15310,15310,0
|
|
20250502,203900,1710372540,15310,15310,15310,15310,0
|
|
20250502,203800,1710372540,15310,15310,15310,15310,0
|
|
20250502,203700,1710372540,15310,15310,15310,15310,0
|
|
20250502,203600,1710372540,15310,15310,15310,15310,0
|
|
20250502,203500,1710372540,15310,15310,15310,15310,0
|
|
20250502,203400,1710372540,15310,15310,15310,15310,0
|
|
20250502,203300,1710372540,15310,15310,15310,15310,0
|
|
20250502,203200,1710372540,15310,15310,15310,15310,0
|
|
20250502,203100,1710372540,15310,15310,15310,15310,0
|
|
20250502,203000,1710372540,15310,15310,15310,15310,0
|
|
20250502,202900,1710372540,15310,15310,15310,15310,0
|
|
20250502,202800,1710372540,15310,15310,15310,15310,0
|
|
20250502,202700,1710372540,15310,15310,15310,15310,0
|
|
20250502,202600,1710372540,15310,15310,15310,15310,0
|
|
20250502,202500,1710372540,15310,15310,15310,15310,0
|
|
20250502,202400,1710372540,15310,15310,15310,15310,0
|
|
20250502,202300,1710372540,15310,15310,15310,15310,0
|
|
20250502,202200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,202100,1710372540,15310,15310,15310,15310,0
|
|
20250502,202000,1710372540,15310,15310,15310,15310,0
|
|
20250502,201900,1710372540,15310,15310,15310,15310,0
|
|
20250502,201800,1710372540,15310,15310,15310,15310,0
|
|
20250502,201700,1710372540,15310,15310,15310,15310,0
|
|
20250502,201600,1710372540,15310,15310,15310,15310,0
|
|
20250502,201500,1710372540,15310,15310,15310,15310,0
|
|
20250502,201400,1710372540,15310,15310,15310,15310,0
|
|
20250502,201300,1710372540,15310,15310,15310,15310,0
|
|
20250502,201200,1710372540,15310,15310,15310,15310,0
|
|
20250502,201100,1710372540,15310,15310,15310,15310,0
|
|
20250502,201000,1710372540,15310,15310,15310,15310,0
|
|
20250502,200900,1710372540,15310,15310,15310,15310,0
|
|
20250502,200800,1710372540,15310,15310,15310,15310,0
|
|
20250502,200700,1710372540,15310,15310,15310,15310,0
|
|
20250502,200600,1710372540,15310,15310,15310,15310,0
|
|
20250502,200500,1710372540,15310,15310,15310,15310,0
|
|
20250502,200400,1710372540,15310,15310,15310,15310,0
|
|
20250502,200300,1710372540,15310,15310,15310,15310,0
|
|
20250502,200200,1710372540,15310,15310,15310,15310,0
|
|
20250502,200100,1710372540,15310,15310,15310,15310,0
|
|
20250502,200000,1710372540,15310,15310,15310,15310,0
|
|
20250502,195900,1710372540,15310,15310,15310,15310,0
|
|
20250502,195800,1710372540,15310,15310,15310,15310,0
|
|
20250502,195700,1710372540,15310,15310,15310,15310,0
|
|
20250502,195600,1710372540,15310,15310,15310,15310,0
|
|
20250502,195500,1710372540,15310,15310,15310,15310,0
|
|
20250502,195400,1710372540,15310,15310,15310,15310,0
|
|
20250502,195300,1710372540,15310,15310,15310,15310,0
|
|
20250502,195200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,195100,1710372540,15310,15310,15310,15310,0
|
|
20250502,195000,1710372540,15310,15310,15310,15310,0
|
|
20250502,194900,1710372540,15310,15310,15310,15310,0
|
|
20250502,194800,1710372540,15310,15310,15310,15310,0
|
|
20250502,194700,1710372540,15310,15310,15310,15310,0
|
|
20250502,194600,1710372540,15310,15310,15310,15310,0
|
|
20250502,194500,1710372540,15310,15310,15310,15310,0
|
|
20250502,194400,1710372540,15310,15310,15310,15310,0
|
|
20250502,194300,1710372540,15310,15310,15310,15310,0
|
|
20250502,194200,1710372540,15310,15310,15310,15310,0
|
|
20250502,194100,1710372540,15310,15310,15310,15310,0
|
|
20250502,194000,1710372540,15310,15310,15310,15310,0
|
|
20250502,193900,1710372540,15310,15310,15310,15310,0
|
|
20250502,193800,1710372540,15310,15310,15310,15310,0
|
|
20250502,193700,1710372540,15310,15310,15310,15310,0
|
|
20250502,193600,1710372540,15310,15310,15310,15310,0
|
|
20250502,193500,1710372540,15310,15310,15310,15310,0
|
|
20250502,193400,1710372540,15310,15310,15310,15310,0
|
|
20250502,193300,1710372540,15310,15310,15310,15310,0
|
|
20250502,193200,1710372540,15310,15310,15310,15310,0
|
|
20250502,193100,1710372540,15310,15310,15310,15310,0
|
|
20250502,193000,1710372540,15310,15310,15310,15310,0
|
|
20250502,192900,1710372540,15310,15310,15310,15310,0
|
|
20250502,192800,1710372540,15310,15310,15310,15310,0
|
|
20250502,192700,1710372540,15310,15310,15310,15310,0
|
|
20250502,192600,1710372540,15310,15310,15310,15310,0
|
|
20250502,192500,1710372540,15310,15310,15310,15310,0
|
|
20250502,192400,1710372540,15310,15310,15310,15310,0
|
|
20250502,192300,1710372540,15310,15310,15310,15310,0
|
|
20250502,192200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,192100,1710372540,15310,15310,15310,15310,0
|
|
20250502,192000,1710372540,15310,15310,15310,15310,0
|
|
20250502,191900,1710372540,15310,15310,15310,15310,0
|
|
20250502,191800,1710372540,15310,15310,15310,15310,0
|
|
20250502,191700,1710372540,15310,15310,15310,15310,0
|
|
20250502,191600,1710372540,15310,15310,15310,15310,0
|
|
20250502,191500,1710372540,15310,15310,15310,15310,0
|
|
20250502,191400,1710372540,15310,15310,15310,15310,0
|
|
20250502,191300,1710372540,15310,15310,15310,15310,0
|
|
20250502,191200,1710372540,15310,15310,15310,15310,0
|
|
20250502,191100,1710372540,15310,15310,15310,15310,0
|
|
20250502,191000,1710372540,15310,15310,15310,15310,0
|
|
20250502,190900,1710372540,15310,15310,15310,15310,0
|
|
20250502,190800,1710372540,15310,15310,15310,15310,0
|
|
20250502,190700,1710372540,15310,15310,15310,15310,0
|
|
20250502,190600,1710372540,15310,15310,15310,15310,0
|
|
20250502,190500,1710372540,15310,15310,15310,15310,0
|
|
20250502,190400,1710372540,15310,15310,15310,15310,0
|
|
20250502,190300,1710372540,15310,15310,15310,15310,0
|
|
20250502,190200,1710372540,15310,15310,15310,15310,0
|
|
20250502,190100,1710372540,15310,15310,15310,15310,0
|
|
20250502,190000,1710372540,15310,15310,15310,15310,0
|
|
20250502,185900,1710372540,15310,15310,15310,15310,0
|
|
20250502,185800,1710372540,15310,15310,15310,15310,0
|
|
20250502,185700,1710372540,15310,15310,15310,15310,0
|
|
20250502,185600,1710372540,15310,15310,15310,15310,0
|
|
20250502,185500,1710372540,15310,15310,15310,15310,0
|
|
20250502,185400,1710372540,15310,15310,15310,15310,0
|
|
20250502,185300,1710372540,15310,15310,15310,15310,0
|
|
20250502,185200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,185100,1710372540,15310,15310,15310,15310,0
|
|
20250502,185000,1710372540,15310,15310,15310,15310,0
|
|
20250502,184900,1710372540,15310,15310,15310,15310,0
|
|
20250502,184800,1710372540,15310,15310,15310,15310,0
|
|
20250502,184700,1710372540,15310,15310,15310,15310,0
|
|
20250502,184600,1710372540,15310,15310,15310,15310,0
|
|
20250502,184500,1710372540,15310,15310,15310,15310,0
|
|
20250502,184400,1710372540,15310,15310,15310,15310,0
|
|
20250502,184300,1710372540,15310,15310,15310,15310,0
|
|
20250502,184200,1710372540,15310,15310,15310,15310,0
|
|
20250502,184100,1710372540,15310,15310,15310,15310,0
|
|
20250502,184000,1710372540,15310,15310,15310,15310,0
|
|
20250502,183900,1710372540,15310,15310,15310,15310,0
|
|
20250502,183800,1710372540,15310,15310,15310,15310,0
|
|
20250502,183700,1710372540,15310,15310,15310,15310,0
|
|
20250502,183600,1710372540,15310,15310,15310,15310,0
|
|
20250502,183500,1710372540,15310,15310,15310,15310,0
|
|
20250502,183400,1710372540,15310,15310,15310,15310,0
|
|
20250502,183300,1710372540,15310,15310,15310,15310,0
|
|
20250502,183200,1710372540,15310,15310,15310,15310,0
|
|
20250502,183100,1710372540,15310,15310,15310,15310,0
|
|
20250502,183000,1710372540,15310,15310,15310,15310,0
|
|
20250502,182900,1710372540,15310,15310,15310,15310,0
|
|
20250502,182800,1710372540,15310,15310,15310,15310,0
|
|
20250502,182700,1710372540,15310,15310,15310,15310,0
|
|
20250502,182600,1710372540,15310,15310,15310,15310,0
|
|
20250502,182500,1710372540,15310,15310,15310,15310,0
|
|
20250502,182400,1710372540,15310,15310,15310,15310,0
|
|
20250502,182300,1710372540,15310,15310,15310,15310,0
|
|
20250502,182200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,182100,1710372540,15310,15310,15310,15310,0
|
|
20250502,182000,1710372540,15310,15310,15310,15310,0
|
|
20250502,181900,1710372540,15310,15310,15310,15310,0
|
|
20250502,181800,1710372540,15310,15310,15310,15310,0
|
|
20250502,181700,1710372540,15310,15310,15310,15310,0
|
|
20250502,181600,1710372540,15310,15310,15310,15310,0
|
|
20250502,181500,1710372540,15310,15310,15310,15310,0
|
|
20250502,181400,1710372540,15310,15310,15310,15310,0
|
|
20250502,181300,1710372540,15310,15310,15310,15310,0
|
|
20250502,181200,1710372540,15310,15310,15310,15310,0
|
|
20250502,181100,1710372540,15310,15310,15310,15310,0
|
|
20250502,181000,1710372540,15310,15310,15310,15310,0
|
|
20250502,180900,1710372540,15310,15310,15310,15310,0
|
|
20250502,180800,1710372540,15310,15310,15310,15310,0
|
|
20250502,180700,1710372540,15310,15310,15310,15310,0
|
|
20250502,180600,1710372540,15310,15310,15310,15310,0
|
|
20250502,180500,1710372540,15310,15310,15310,15310,0
|
|
20250502,180400,1710372540,15310,15310,15310,15310,0
|
|
20250502,180300,1710372540,15310,15310,15310,15310,0
|
|
20250502,180200,1710372540,15310,15310,15310,15310,0
|
|
20250502,180100,1710372540,15310,15310,15310,15310,0
|
|
20250502,180000,1710372540,15310,15310,15310,15310,0
|
|
20250502,175900,1710372540,15310,15310,15310,15310,0
|
|
20250502,175800,1710372540,15310,15310,15310,15310,0
|
|
20250502,175700,1710372540,15310,15310,15310,15310,0
|
|
20250502,175600,1710372540,15310,15310,15310,15310,0
|
|
20250502,175500,1710372540,15310,15310,15310,15310,0
|
|
20250502,175400,1710372540,15310,15310,15310,15310,0
|
|
20250502,175300,1710372540,15310,15310,15310,15310,0
|
|
20250502,175200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,175100,1710372540,15310,15310,15310,15310,0
|
|
20250502,175000,1710372540,15310,15310,15310,15310,0
|
|
20250502,174900,1710372540,15310,15310,15310,15310,0
|
|
20250502,174800,1710372540,15310,15310,15310,15310,0
|
|
20250502,174700,1710372540,15310,15310,15310,15310,0
|
|
20250502,174600,1710372540,15310,15310,15310,15310,0
|
|
20250502,174500,1710372540,15310,15310,15310,15310,0
|
|
20250502,174400,1710372540,15310,15310,15310,15310,0
|
|
20250502,174300,1710372540,15310,15310,15310,15310,0
|
|
20250502,174200,1710372540,15310,15310,15310,15310,0
|
|
20250502,174100,1710372540,15310,15310,15310,15310,0
|
|
20250502,174000,1710372540,15310,15310,15310,15310,0
|
|
20250502,173900,1710372540,15310,15310,15310,15310,0
|
|
20250502,173800,1710372540,15310,15310,15310,15310,0
|
|
20250502,173700,1710372540,15310,15310,15310,15310,0
|
|
20250502,173600,1710372540,15310,15310,15310,15310,0
|
|
20250502,173500,1710372540,15310,15310,15310,15310,0
|
|
20250502,173400,1710372540,15310,15310,15310,15310,0
|
|
20250502,173300,1710372540,15310,15310,15310,15310,0
|
|
20250502,173200,1710372540,15310,15310,15310,15310,0
|
|
20250502,173100,1710372540,15310,15310,15310,15310,0
|
|
20250502,173000,1710372540,15310,15310,15310,15310,0
|
|
20250502,172900,1710372540,15310,15310,15310,15310,0
|
|
20250502,172800,1710372540,15310,15310,15310,15310,0
|
|
20250502,172700,1710372540,15310,15310,15310,15310,0
|
|
20250502,172600,1710372540,15310,15310,15310,15310,0
|
|
20250502,172500,1710372540,15310,15310,15310,15310,0
|
|
20250502,172400,1710372540,15310,15310,15310,15310,0
|
|
20250502,172300,1710372540,15310,15310,15310,15310,0
|
|
20250502,172200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,172100,1710372540,15310,15310,15310,15310,0
|
|
20250502,172000,1710372540,15310,15310,15310,15310,0
|
|
20250502,171900,1710372540,15310,15310,15310,15310,0
|
|
20250502,171800,1710372540,15310,15310,15310,15310,0
|
|
20250502,171700,1710372540,15310,15310,15310,15310,0
|
|
20250502,171600,1710372540,15310,15310,15310,15310,0
|
|
20250502,171500,1710372540,15310,15310,15310,15310,0
|
|
20250502,171400,1710372540,15310,15310,15310,15310,0
|
|
20250502,171300,1710372540,15310,15310,15310,15310,0
|
|
20250502,171200,1710372540,15310,15310,15310,15310,0
|
|
20250502,171100,1710372540,15310,15310,15310,15310,0
|
|
20250502,171000,1710372540,15310,15310,15310,15310,0
|
|
20250502,170900,1710372540,15310,15310,15310,15310,0
|
|
20250502,170800,1710372540,15310,15310,15310,15310,0
|
|
20250502,170700,1710372540,15310,15310,15310,15310,0
|
|
20250502,170600,1710372540,15310,15310,15310,15310,0
|
|
20250502,170500,1710372540,15310,15310,15310,15310,0
|
|
20250502,170400,1710372540,15310,15310,15310,15310,0
|
|
20250502,170300,1710372540,15310,15310,15310,15310,0
|
|
20250502,170200,1710372540,15310,15310,15310,15310,0
|
|
20250502,170100,1710372540,15310,15310,15310,15310,0
|
|
20250502,170000,1710372540,15310,15310,15310,15310,0
|
|
20250502,165900,1710372540,15310,15310,15310,15310,0
|
|
20250502,165800,1710372540,15310,15310,15310,15310,0
|
|
20250502,165700,1710372540,15310,15310,15310,15310,0
|
|
20250502,165600,1710372540,15310,15310,15310,15310,0
|
|
20250502,165500,1710372540,15310,15310,15310,15310,0
|
|
20250502,165400,1710372540,15310,15310,15310,15310,0
|
|
20250502,165300,1710372540,15310,15310,15310,15310,0
|
|
20250502,165200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,165100,1710372540,15310,15310,15310,15310,0
|
|
20250502,165000,1710372540,15310,15310,15310,15310,0
|
|
20250502,164900,1710372540,15310,15310,15310,15310,0
|
|
20250502,164800,1710372540,15310,15310,15310,15310,0
|
|
20250502,164700,1710372540,15310,15310,15310,15310,0
|
|
20250502,164600,1710372540,15310,15310,15310,15310,0
|
|
20250502,164500,1710372540,15310,15310,15310,15310,0
|
|
20250502,164400,1710372540,15310,15310,15310,15310,0
|
|
20250502,164300,1710372540,15310,15310,15310,15310,0
|
|
20250502,164200,1710372540,15310,15310,15310,15310,0
|
|
20250502,164100,1710372540,15310,15310,15310,15310,0
|
|
20250502,164000,1710372540,15310,15310,15310,15310,0
|
|
20250502,163900,1710372540,15310,15310,15310,15310,0
|
|
20250502,163800,1710372540,15310,15310,15310,15310,0
|
|
20250502,163700,1710372540,15310,15310,15310,15310,0
|
|
20250502,163600,1710372540,15310,15310,15310,15310,0
|
|
20250502,163500,1710372540,15310,15310,15310,15310,0
|
|
20250502,163400,1710372540,15310,15310,15310,15310,0
|
|
20250502,163300,1710372540,15310,15310,15310,15310,0
|
|
20250502,163200,1710372540,15310,15310,15310,15310,0
|
|
20250502,163100,1710372540,15310,15310,15310,15310,0
|
|
20250502,163000,1710372540,15310,15310,15310,15310,0
|
|
20250502,162900,1710372540,15310,15310,15310,15310,0
|
|
20250502,162800,1710372540,15310,15310,15310,15310,0
|
|
20250502,162700,1710372540,15310,15310,15310,15310,0
|
|
20250502,162600,1710372540,15310,15310,15310,15310,0
|
|
20250502,162500,1710372540,15310,15310,15310,15310,0
|
|
20250502,162400,1710372540,15310,15310,15310,15310,0
|
|
20250502,162300,1710372540,15310,15310,15310,15310,0
|
|
20250502,162200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,162100,1710372540,15310,15310,15310,15310,0
|
|
20250502,162000,1710372540,15310,15310,15310,15310,0
|
|
20250502,161900,1710372540,15310,15310,15310,15310,0
|
|
20250502,161800,1710372540,15310,15310,15310,15310,0
|
|
20250502,161700,1710372540,15310,15310,15310,15310,0
|
|
20250502,161600,1710372540,15310,15310,15310,15310,0
|
|
20250502,161500,1710372540,15310,15310,15310,15310,0
|
|
20250502,161400,1710372540,15310,15310,15310,15310,0
|
|
20250502,161300,1710372540,15310,15310,15310,15310,0
|
|
20250502,161200,1710372540,15310,15310,15310,15310,0
|
|
20250502,161100,1710372540,15310,15310,15310,15310,0
|
|
20250502,161000,1710372540,15310,15310,15310,15310,0
|
|
20250502,160900,1710372540,15310,15310,15310,15310,0
|
|
20250502,160800,1710372540,15310,15310,15310,15310,0
|
|
20250502,160700,1710372540,15310,15310,15310,15310,0
|
|
20250502,160600,1710372540,15310,15310,15310,15310,0
|
|
20250502,160500,1710372540,15310,15310,15310,15310,0
|
|
20250502,160400,1710372540,15310,15310,15310,15310,0
|
|
20250502,160300,1710372540,15310,15310,15310,15310,0
|
|
20250502,160200,1710372540,15310,15310,15310,15310,0
|
|
20250502,160100,1710372540,15310,15310,15310,15310,0
|
|
20250502,160000,1710372540,15310,15310,15310,15310,0
|
|
20250502,155900,1710372540,15310,15310,15310,15310,0
|
|
20250502,155800,1710372540,15310,15310,15310,15310,0
|
|
20250502,155700,1710372540,15310,15310,15310,15310,0
|
|
20250502,155600,1710372540,15310,15310,15310,15310,0
|
|
20250502,155500,1710372540,15310,15310,15310,15310,0
|
|
20250502,155400,1710372540,15310,15310,15310,15310,0
|
|
20250502,155300,1710372540,15310,15310,15310,15310,0
|
|
20250502,155200,1710372540,15310,15310,15310,15310,2363
|
|
20250502,155100,1710372540,15310,15310,15310,15310,0
|
|
20250502,155000,1710372540,15310,15310,15310,15310,0
|
|
20250502,154900,1710372540,15310,15310,15310,15310,0
|
|
20250502,154800,1710372540,15310,15310,15310,15310,0
|
|
20250502,154700,1710372540,15310,15310,15310,15310,0
|
|
20250502,154600,1710372540,15310,15310,15310,15310,0
|
|
20250502,154500,1710372540,15310,15310,15310,15310,0
|
|
20250502,154400,1710372540,15310,15310,15310,15310,0
|
|
20250502,154300,1710372540,15310,15310,15310,15310,0
|
|
20250502,154200,1710372540,15310,15310,15310,15310,0
|
|
20250502,154100,1710372540,15310,15310,15310,15310,0
|
|
20250502,154000,1710372540,15310,15310,15310,15310,0
|
|
20250502,153900,1710372540,15310,15310,15310,15310,0
|
|
20250502,153800,1710372540,15310,15310,15310,15310,0
|
|
20250502,153700,1710372540,15310,15310,15310,15310,0
|
|
20250502,153600,1710372540,15310,15310,15310,15310,0
|
|
20250502,153500,1710372540,15310,15310,15310,15310,0
|
|
20250502,153400,1710372540,15310,15310,15310,15310,0
|
|
20250502,153300,1710372540,15310,15310,15310,15310,0
|
|
20250502,153200,1710372540,15310,15310,15310,15310,0
|
|
20250502,153100,1710372540,15310,15310,15310,15310,0
|
|
20250502,153000,1710372540,15310,15310,15310,15310,2363
|
|
20250502,152900,1674195010,15370,15370,15370,15370,0
|
|
20250502,152800,1674195010,15370,15370,15370,15370,0
|
|
20250502,152700,1674195010,15370,15370,15370,15370,0
|
|
20250502,152600,1674195010,15370,15370,15370,15370,0
|
|
20250502,152500,1674195010,15370,15370,15370,15370,0
|
|
20250502,152400,1674195010,15370,15370,15370,15370,0
|
|
20250502,152300,1674195010,15370,15370,15370,15370,0
|
|
20250502,152200,1674195010,15370,15370,15370,15370,0
|
|
20250502,152100,1674195010,15370,15370,15370,15370,0
|
|
20250502,152000,1674195010,15370,15370,15370,15370,0
|
|
20250502,151900,1674195010,15370,15330,15370,15330,346
|
|
20250502,151800,1668890790,15320,15330,15330,15320,184
|
|
20250502,151700,1666070370,15330,15330,15330,15330,5
|
|
20250502,151600,1665993720,15320,15360,15360,15320,52
|
|
20250502,151500,1665196610,15350,15380,15380,15350,91
|
|
20250502,151400,1663799160,15390,15390,15390,15390,0
|
|
20250502,151300,1663799160,15390,15390,15390,15390,2
|
|
20250502,151200,1663768380,15410,15410,15410,15410,10
|
|
20250502,151100,1663614280,15410,15350,15410,15350,120
|
|
20250502,151000,1661767390,15330,15310,15330,15310,584
|
|
20250502,150900,1652820990,15310,15310,15310,15310,299
|
|
20250502,150800,1648243300,15320,15310,15320,15310,31
|
|
20250502,150700,1647768650,15310,15320,15340,15310,724
|
|
20250502,150600,1636676970,15320,15330,15330,15320,824
|
|
20250502,150500,1624049260,15330,15330,15330,15330,1
|
|
20250502,150400,1624033930,15330,15330,15330,15330,171
|
|
20250502,150300,1621412500,15330,15330,15340,15330,295
|
|
20250502,150200,1616889070,15340,15340,15350,15340,295
|
|
20250502,150100,1612362030,15340,15340,15340,15340,10
|
|
20250502,150000,1612208630,15340,15330,15340,15330,268
|
|
20250502,145900,1608099040,15340,15330,15340,15330,231
|
|
20250502,145800,1604557260,15330,15330,15330,15330,0
|
|
20250502,145700,1604557260,15330,15330,15330,15330,106
|
|
20250502,145600,1602932280,15330,15350,15370,15330,482
|
|
20250502,145500,1595532740,15330,15330,15330,15330,0
|
|
20250502,145400,1595532740,15330,15360,15360,15330,109
|
|
20250502,145300,1593858800,15340,15370,15370,15340,343
|
|
20250502,145200,1588593390,15360,15360,15360,15360,49
|
|
20250502,145100,1587840750,15360,15340,15360,15340,141
|
|
20250502,145000,1585676950,15360,15360,15360,15360,119
|
|
20250502,144900,1583849110,15370,15370,15370,15370,0
|
|
20250502,144800,1583849110,15370,15360,15370,15360,331
|
|
20250502,144700,1578763690,15350,15350,15350,15350,160
|
|
20250502,144600,1576307690,15340,15340,15340,15340,13
|
|
20250502,144500,1576108270,15350,15360,15360,15350,436
|
|
20250502,144400,1569414320,15360,15380,15380,15360,187
|
|
20250502,144300,1566539660,15400,15370,15400,15370,39
|
|
20250502,144200,1565939420,15360,15360,15360,15360,0
|
|
20250502,144100,1565939420,15360,15350,15410,15350,370
|
|
20250502,144000,1560255420,15340,15330,15340,15330,195
|
|
20250502,143900,1557264770,15330,15330,15330,15330,86
|
|
20250502,143800,1555946390,15340,15340,15340,15340,71
|
|
20250502,143700,1554857250,15340,15330,15340,15330,308
|
|
20250502,143600,1550134950,15340,15340,15340,15340,5
|
|
20250502,143500,1550058250,15340,15340,15340,15340,138
|
|
20250502,143400,1547941330,15350,15340,15350,15340,90
|
|
20250502,143300,1546559880,15360,15360,15360,15360,50
|
|
20250502,143200,1545791880,15350,15340,15350,15340,216
|
|
20250502,143100,1542477570,15330,15310,15330,15310,499
|
|
20250502,143000,1534837720,15300,15300,15300,15300,0
|
|
20250502,142900,1534837720,15300,15290,15300,15290,784
|
|
20250502,142800,1522849370,15280,15280,15280,15280,61
|
|
20250502,142700,1521917290,15280,15290,15290,15280,82
|
|
20250502,142600,1520664220,15290,15290,15290,15290,1
|
|
20250502,142500,1520648930,15280,15290,15290,15280,178
|
|
20250502,142400,1517928020,15290,15290,15290,15290,0
|
|
20250502,142300,1517928020,15290,15290,15300,15290,588
|
|
20250502,142200,1508936160,15280,15300,15300,15280,610
|
|
20250502,142100,1499611220,15300,15300,15300,15300,148
|
|
20250502,142000,1497346820,15300,15300,15300,15300,71
|
|
20250502,141900,1496260520,15310,15310,15310,15310,2
|
|
20250502,141800,1496229900,15310,15310,15310,15310,61
|
|
20250502,141700,1495295990,15300,15300,15300,15300,107
|
|
20250502,141600,1493658890,15300,15300,15300,15300,476
|
|
20250502,141500,1486376090,15300,15290,15300,15290,138
|
|
20250502,141400,1484265970,15300,15310,15310,15300,113
|
|
20250502,141300,1482536770,15320,15320,15320,15320,5
|
|
20250502,141200,1482460170,15300,15300,15300,15300,163
|
|
20250502,141100,1479966270,15300,15300,15300,15300,4
|
|
20250502,141000,1479905070,15310,15300,15310,15300,134
|
|
20250502,140900,1477854800,15300,15310,15310,15300,320
|
|
20250502,140800,1472957350,15300,15330,15340,15300,529
|
|
20250502,140700,1464853680,15340,15330,15340,15330,150
|
|
20250502,140600,1462553680,15320,15320,15320,15320,209
|
|
20250502,140500,1459351800,15310,15310,15310,15310,152
|
|
20250502,140400,1457024680,15300,15310,15310,15300,87
|
|
20250502,140300,1455693150,15310,15330,15330,15310,130
|
|
20250502,140200,1453700750,15320,15300,15320,15300,275
|
|
20250502,140100,1449493190,15290,15290,15290,15290,0
|
|
20250502,140000,1449493190,15290,15290,15300,15280,324
|
|
20250502,135900,1444538470,15290,15290,15290,15290,86
|
|
20250502,135800,1443223530,15280,15270,15280,15270,672
|
|
20250502,135700,1432959550,15250,15250,15250,15250,52
|
|
20250502,135600,1432166550,15250,15260,15260,15250,387
|
|
20250502,135500,1426262310,15270,15270,15280,15270,127
|
|
20250502,135400,1424322920,15270,15260,15270,15260,241
|
|
20250502,135300,1420643530,15260,15260,15260,15260,93
|
|
20250502,135200,1419224350,15250,15250,15250,15250,109
|
|
20250502,135100,1417562100,15240,15240,15240,15240,198
|
|
20250502,135000,1414544580,15230,15220,15230,15220,335
|
|
20250502,134900,1409443110,15220,15210,15220,15210,220
|
|
20250502,134800,1406095650,15210,15220,15220,15210,46
|
|
20250502,134700,1405395970,15210,15210,15210,15200,157
|
|
20250502,134600,1403008650,15200,15200,15200,15200,573
|
|
20250502,134500,1394299050,15200,15200,15200,15200,188
|
|
20250502,134400,1391441450,15200,15220,15220,15200,83
|
|
20250502,134300,1390178550,15200,15200,15200,15170,445
|
|
20250502,134200,1383417080,15200,15240,15240,15200,470
|
|
20250502,134100,1376268420,15240,15210,15240,15200,191
|
|
20250502,134000,1373360770,15240,15210,15240,15210,12306
|
|
20250502,133900,1186184710,15260,15200,15260,15150,1072
|
|
20250502,133800,1169907780,15200,15200,15200,15200,248
|
|
20250502,133700,1166138180,15200,15270,15270,15200,2828
|
|
20250502,133600,1123141480,15240,15240,15240,15240,24
|
|
20250502,133500,1122775720,15280,15280,15280,15240,1470
|
|
20250502,133400,1100351780,15270,15270,15270,15270,100
|
|
20250502,133300,1098824780,15270,15290,15290,15270,168
|
|
20250502,133200,1096257160,15290,15290,15290,15270,441
|
|
20250502,133100,1089519270,15310,15310,15310,15310,0
|
|
20250502,133000,1089519270,15310,15310,15310,15280,867
|
|
20250502,132900,1076258540,15310,15320,15320,15310,94
|
|
20250502,132800,1074818750,15320,15310,15320,15310,29
|
|
20250502,132700,1074374490,15310,15310,15310,15310,64
|
|
20250502,132600,1073394650,15320,15320,15320,15320,65
|
|
20250502,132500,1072398850,15320,15300,15320,15290,1233
|
|
20250502,132400,1053532390,15300,15300,15300,15300,0
|
|
20250502,132300,1053532390,15300,15330,15330,15300,802
|
|
20250502,132200,1041252140,15330,15330,15330,15330,174
|
|
20250502,132100,1038584720,15340,15350,15350,15340,352
|
|
20250502,132000,1033183040,15350,15350,15350,15350,0
|
|
20250502,131900,1033183040,15350,15350,15350,15350,0
|
|
20250502,131800,1033183040,15350,15350,15350,15350,0
|
|
20250502,131700,1033183040,15350,15360,15360,15350,286
|
|
20250502,131600,1028790740,15360,15360,15360,15360,151
|
|
20250502,131500,1026471380,15330,15360,15360,15330,176
|
|
20250502,131400,1023771480,15390,15390,15390,15360,128
|
|
20250502,131300,1021803030,15400,15450,15450,15400,1713
|
|
20250502,131200,995390590,15450,15450,15450,15450,0
|
|
20250502,131100,995390590,15450,15450,15450,15440,245
|
|
20250502,131000,991605860,15450,15460,15460,15450,300
|
|
20250502,130900,986968950,15450,15450,15450,15450,71
|
|
20250502,130800,985872000,15440,15440,15440,15430,427
|
|
20250502,130700,979279830,15440,15440,15440,15440,0
|
|
20250502,130600,979279830,15440,15430,15450,15430,119
|
|
20250502,130500,977442790,15460,15460,15460,15430,275
|
|
20250502,130400,973194290,15460,15470,15470,15440,155
|
|
20250502,130300,970799750,15480,15460,15480,15460,193
|
|
20250502,130200,967814110,15480,15480,15480,15480,5
|
|
20250502,130100,967736710,15500,15480,15500,15480,760
|
|
20250502,130000,955958600,15500,15500,15500,15500,65
|
|
20250502,125900,954951100,15500,15450,15500,15450,295
|
|
20250502,125800,950392440,15450,15430,15450,15430,719
|
|
20250502,125700,939294820,15430,15440,15440,15430,322
|
|
20250502,125600,934323390,15450,15450,15450,15450,18
|
|
20250502,125500,934045290,15460,15470,15470,15440,1341
|
|
20250502,125400,913322680,15480,15480,15480,15480,60
|
|
20250502,125300,912393880,15510,15520,15520,15490,1473
|
|
20250502,125200,889554730,15520,15530,15540,15510,733
|
|
20250502,125100,878180200,15530,15580,15580,15530,869
|
|
20250502,125000,864659950,15580,15580,15580,15580,110
|
|
20250502,124900,862946150,15590,15590,15590,15590,320
|
|
20250502,124800,857957350,15580,15580,15580,15580,212
|
|
20250502,124700,854654390,15610,15610,15610,15610,1
|
|
20250502,124600,854638780,15580,15580,15580,15580,72
|
|
20250502,124500,853517020,15600,15600,15600,15600,102
|
|
20250502,124400,851925820,15610,15610,15610,15610,0
|
|
20250502,124300,851925820,15610,15610,15610,15610,0
|
|
20250502,124200,851925820,15610,15610,15610,15610,14
|
|
20250502,124100,851707280,15580,15580,15580,15580,0
|
|
20250502,124000,851707280,15580,15590,15590,15580,218
|
|
20250502,123900,848310740,15590,15590,15590,15590,5
|
|
20250502,123800,848232790,15580,15580,15580,15580,0
|
|
20250502,123700,848232790,15580,15580,15580,15580,1
|
|
20250502,123600,848217210,15580,15580,15580,15580,4
|
|
20250502,123500,848154890,15590,15590,15590,15590,0
|
|
20250502,123400,848154890,15590,15590,15590,15590,0
|
|
20250502,123300,848154890,15590,15590,15590,15590,0
|
|
20250502,123200,848154890,15590,15590,15590,15590,50
|
|
20250502,123100,847375390,15580,15580,15580,15580,0
|
|
20250502,123000,847375390,15580,15580,15580,15580,0
|
|
20250502,122900,847375390,15580,15580,15580,15580,0
|
|
20250502,122800,847375390,15580,15580,15580,15580,0
|
|
20250502,122700,847375390,15580,15580,15580,15580,201
|
|
20250502,122600,844243810,15590,15590,15590,15590,0
|
|
20250502,122500,844243810,15590,15620,15620,15590,169
|
|
20250502,122400,841608500,15630,15630,15630,15630,0
|
|
20250502,122300,841608500,15630,15630,15630,15630,54
|
|
20250502,122200,840764480,15610,15640,15640,15610,6
|
|
20250502,122100,840670790,15590,15590,15590,15590,0
|
|
20250502,122000,840670790,15590,15590,15590,15590,100
|
|
20250502,121900,839111790,15590,15590,15590,15590,50
|
|
20250502,121800,838332290,15630,15620,15630,15590,60
|
|
20250502,121700,837396690,15620,15620,15620,15620,0
|
|
20250502,121600,837396690,15620,15620,15620,15620,10
|
|
20250502,121500,837240490,15620,15620,15620,15620,7
|
|
20250502,121400,837131150,15610,15610,15610,15610,0
|
|
20250502,121300,837131150,15610,15610,15610,15610,0
|
|
20250502,121200,837131150,15610,15610,15620,15580,822
|
|
20250502,121100,824317280,15640,15640,15640,15640,0
|
|
20250502,121000,824317280,15640,15640,15640,15640,0
|
|
20250502,120900,824317280,15640,15640,15640,15640,0
|
|
20250502,120800,824317280,15640,15640,15640,15640,100
|
|
20250502,120700,822753280,15640,15640,15640,15640,2
|
|
20250502,120600,822722000,15600,15600,15600,15600,100
|
|
20250502,120500,821162000,15600,15600,15600,15600,0
|
|
20250502,120400,821162000,15600,15600,15600,15600,0
|
|
20250502,120300,821162000,15600,15600,15600,15600,0
|
|
20250502,120200,821162000,15600,15600,15600,15600,0
|
|
20250502,120100,821162000,15600,15600,15600,15600,25
|
|
20250502,120000,820772000,15600,15600,15600,15600,32
|
|
20250502,115900,820272800,15600,15600,15600,15600,0
|
|
20250502,115800,820272800,15600,15600,15600,15600,0
|
|
20250502,115700,820272800,15600,15600,15600,15600,1
|
|
20250502,115600,820257200,15600,15600,15600,15600,1
|
|
20250502,115500,820241600,15580,15580,15580,15580,0
|
|
20250502,115400,820241600,15580,15580,15580,15580,0
|
|
20250502,115300,820241600,15580,15580,15580,15580,0
|
|
20250502,115200,820241600,15580,15600,15600,15580,51
|
|
20250502,115100,819446020,15600,15600,15600,15600,258
|
|
20250502,115000,815421220,15600,15600,15600,15600,0
|
|
20250502,114900,815421220,15600,15600,15600,15600,0
|
|
20250502,114800,815421220,15600,15600,15600,15600,10
|
|
20250502,114700,815265220,15600,15600,15600,15600,2
|
|
20250502,114600,815234020,15600,15600,15600,15600,0
|
|
20250502,114500,815234020,15600,15600,15600,15600,2
|
|
20250502,114400,815202820,15610,15610,15610,15610,0
|
|
20250502,114300,815202820,15610,15610,15610,15610,26
|
|
20250502,114200,814796960,15600,15600,15600,15600,4
|
|
20250502,114100,814734560,15560,15560,15560,15560,0
|
|
20250502,114000,814734560,15560,15560,15560,15560,0
|
|
20250502,113900,814734560,15560,15560,15560,15560,0
|
|
20250502,113800,814734560,15560,15610,15610,15560,540
|
|
20250502,113700,806317160,15630,15630,15630,15630,40
|
|
20250502,113600,805691960,15630,15600,15630,15550,337
|
|
20250502,113500,800448220,15560,15600,15600,15560,1098
|
|
20250502,113400,783351480,15600,15600,15600,15600,30
|
|
20250502,113300,782883480,15620,15620,15620,15620,0
|
|
20250502,113200,782883480,15620,15620,15620,15620,0
|
|
20250502,113100,782883480,15620,15620,15620,15620,30
|
|
20250502,113000,782414880,15600,15600,15600,15600,150
|
|
20250502,112900,780074880,15620,15610,15620,15610,165
|
|
20250502,112800,777498150,15610,15610,15610,15610,0
|
|
20250502,112700,777498150,15610,15610,15610,15610,0
|
|
20250502,112600,777498150,15610,15610,15610,15610,72
|
|
20250502,112500,776374230,15610,15610,15610,15610,2
|
|
20250502,112400,776343010,15610,15610,15610,15610,1
|
|
20250502,112300,776327400,15610,15620,15620,15610,30
|
|
20250502,112200,775859080,15620,15620,15620,15620,4
|
|
20250502,112100,775796600,15620,15600,15620,15600,54
|
|
20250502,112000,774953590,15600,15610,15610,15600,312
|
|
20250502,111900,770086120,15620,15620,15620,15620,20
|
|
20250502,111800,769773720,15610,15610,15610,15610,0
|
|
20250502,111700,769773720,15610,15610,15610,15610,1
|
|
20250502,111600,769758110,15620,15620,15620,15620,100
|
|
20250502,111500,768196110,15640,15640,15640,15640,1
|
|
20250502,111400,768180470,15610,15610,15630,15610,495
|
|
20250502,111300,760450630,15600,15600,15600,15600,0
|
|
20250502,111200,760450630,15600,15620,15620,15600,45
|
|
20250502,111100,759748430,15600,15600,15600,15600,0
|
|
20250502,111000,759748430,15600,15600,15600,15600,11
|
|
20250502,110900,759576830,15600,15590,15600,15590,173
|
|
20250502,110800,756879390,15580,15580,15580,15580,0
|
|
20250502,110700,756879390,15580,15580,15580,15580,2
|
|
20250502,110600,756848230,15580,15580,15580,15575,18
|
|
20250502,110500,756567830,15570,15570,15570,15570,0
|
|
20250502,110400,756567830,15570,15570,15570,15570,0
|
|
20250502,110300,756567830,15570,15570,15570,15570,0
|
|
20250502,110200,756567830,15570,15600,15600,15570,1184
|
|
20250502,110100,738114520,15600,15600,15600,15600,0
|
|
20250502,110000,738114520,15600,15600,15600,15600,0
|
|
20250502,105900,738114520,15600,15600,15600,15600,0
|
|
20250502,105800,738114520,15600,15600,15600,15600,5
|
|
20250502,105700,738036520,15620,15620,15620,15620,5
|
|
20250502,105600,737958420,15590,15590,15590,15590,5
|
|
20250502,105500,737880470,15580,15580,15580,15580,0
|
|
20250502,105400,737880470,15580,15580,15580,15580,0
|
|
20250502,105300,737880470,15580,15580,15580,15580,117
|
|
20250502,105200,736057610,15630,15630,15630,15630,0
|
|
20250502,105100,736057610,15630,15630,15630,15630,0
|
|
20250502,105000,736057610,15630,15630,15630,15630,3
|
|
20250502,104900,736010720,15580,15580,15580,15580,75
|
|
20250502,104800,734842220,15560,15560,15560,15560,0
|
|
20250502,104700,734842220,15560,15560,15560,15560,0
|
|
20250502,104600,734842220,15560,15560,15560,15560,1
|
|
20250502,104500,734826660,15610,15610,15610,15610,1
|
|
20250502,104400,734811050,15600,15600,15600,15600,4
|
|
20250502,104300,734748650,15550,15550,15550,15550,0
|
|
20250502,104200,734748650,15550,15550,15550,15550,71
|
|
20250502,104100,733644600,15550,15550,15550,15550,0
|
|
20250502,104000,733644600,15550,15550,15550,15550,50
|
|
20250502,103900,732867100,15550,15550,15550,15550,0
|
|
20250502,103800,732867100,15550,15550,15550,15550,0
|
|
20250502,103700,732867100,15550,15550,15590,15550,128
|
|
20250502,103600,730875860,15550,15560,15560,15550,369
|
|
20250502,103500,725137870,15560,15560,15560,15560,191
|
|
20250502,103400,722165910,15580,15580,15580,15580,0
|
|
20250502,103300,722165910,15580,15580,15580,15580,2
|
|
20250502,103200,722134750,15560,15560,15560,15560,0
|
|
20250502,103100,722134750,15560,15560,15560,15560,35
|
|
20250502,103000,721590150,15550,15560,15560,15550,50
|
|
20250502,102900,720812600,15550,15550,15550,15550,0
|
|
20250502,102800,720812600,15550,15550,15550,15550,8
|
|
20250502,102700,720688200,15540,15540,15540,15540,0
|
|
20250502,102600,720688200,15540,15540,15540,15540,0
|
|
20250502,102500,720688200,15540,15610,15610,15540,8
|
|
20250502,102400,720563390,15560,15550,15560,15550,131
|
|
20250502,102300,718525690,15530,15530,15530,15530,4
|
|
20250502,102200,718463570,15550,15540,15550,15540,191
|
|
20250502,102100,715494770,15560,15590,15590,15540,694
|
|
20250502,102000,704697060,15590,15660,15660,15520,10548
|
|
20250502,101900,540177650,15700,15700,15700,15700,4
|
|
20250502,101800,540114850,15720,15720,15720,15700,455
|
|
20250502,101700,532967040,15760,15760,15760,15760,102
|
|
20250502,101600,531359520,15760,15760,15760,15760,0
|
|
20250502,101500,531359520,15760,15760,15760,15760,1
|
|
20250502,101400,531343760,15760,15710,15760,15710,106
|
|
20250502,101300,529678200,15710,15710,15710,15710,1
|
|
20250502,101200,529662490,15770,15770,15770,15770,1
|
|
20250502,101100,529646720,15700,15700,15700,15700,1444
|
|
20250502,101000,506975920,15700,15700,15720,15700,713
|
|
20250502,100900,495779460,15610,15610,15610,15610,0
|
|
20250502,100800,495779460,15610,15610,15610,15610,0
|
|
20250502,100700,495779460,15610,15710,15710,15610,255
|
|
20250502,100600,491787610,15790,15790,15790,15790,8
|
|
20250502,100500,491661290,15630,15790,15790,15630,422
|
|
20250502,100400,485050670,15790,15790,15790,15790,0
|
|
20250502,100300,485050670,15790,15790,15790,15790,2
|
|
20250502,100200,485019090,15800,15820,15820,15800,103
|
|
20250502,100100,483390710,15800,15800,15820,15800,234
|
|
20250502,100000,479693490,15800,15820,15850,15800,84
|
|
20250502,095900,478365910,15800,15790,15800,15765,238
|
|
20250502,095800,474606740,15790,15810,15820,15790,40
|
|
20250502,095700,473974810,15830,15800,15830,15800,1481
|
|
20250502,095600,450550200,15800,15770,15800,15770,468
|
|
20250502,095500,443155830,15800,15710,15800,15710,798
|
|
20250502,095400,430585110,15710,15640,15710,15630,220
|
|
20250502,095300,427138720,15640,15610,15650,15610,675
|
|
20250502,095200,416583930,15610,15610,15610,15610,2
|
|
20250502,095100,416552710,15610,15610,15610,15610,0
|
|
20250502,095000,416552710,15610,15630,15650,15610,649
|
|
20250502,094900,406410690,15610,15610,15610,15610,52
|
|
20250502,094800,405598970,15600,15610,15610,15600,64
|
|
20250502,094700,404600530,15590,15570,15590,15560,297
|
|
20250502,094600,399978520,15610,15570,15610,15570,210
|
|
20250502,094500,396706000,15560,15560,15560,15560,3
|
|
20250502,094400,396659320,15560,15560,15560,15560,37
|
|
20250502,094300,396083600,15560,15650,15650,15560,2033
|
|
20250502,094200,364367850,15650,15650,15650,15650,100
|
|
20250502,094100,362802850,15650,15610,15650,15610,139
|
|
20250502,094000,360631910,15600,15580,15600,15550,2485
|
|
20250502,093900,321884510,15610,15610,15610,15610,35
|
|
20250502,093800,321338160,15610,15610,15610,15610,65
|
|
20250502,093700,320323510,15620,15530,15700,15530,483
|
|
20250502,093600,312784130,15480,15510,15530,15480,194
|
|
20250502,093500,309780150,15490,15540,15540,15490,151
|
|
20250502,093400,307440370,15550,15550,15550,15550,15
|
|
20250502,093300,307207120,15550,15550,15550,15550,23
|
|
20250502,093200,306849470,15550,15510,15550,15510,69
|
|
20250502,093100,305778690,15530,15500,15530,15500,205
|
|
20250502,093000,302599340,15510,15490,15510,15490,150
|
|
20250502,092900,300274210,15490,15450,15490,15450,197
|
|
20250502,092800,297226200,15450,15450,15450,15450,0
|
|
20250502,092700,297226200,15450,15450,15490,15440,274
|
|
20250502,092600,292992050,15410,15430,15430,15410,53
|
|
20250502,092500,292175240,15410,15380,15430,15380,580
|
|
20250502,092400,283246230,15400,15400,15400,15400,0
|
|
20250502,092300,283246230,15400,15400,15400,15370,434
|
|
20250502,092200,276566730,15450,15450,15450,15450,0
|
|
20250502,092100,276566730,15450,15450,15450,15450,0
|
|
20250502,092000,276566730,15450,15450,15450,15430,547
|
|
20250502,091900,268117730,15450,15450,15510,15440,1563
|
|
20250502,091800,243903080,15440,15420,15440,15420,415
|
|
20250502,091700,237500780,15360,15310,15400,15310,330
|
|
20250502,091600,232430230,15300,15350,15350,15290,298
|
|
20250502,091500,227866080,15340,15390,15390,15280,230
|
|
20250502,091400,224335360,15390,15400,15400,15390,56
|
|
20250502,091300,223473440,15400,15400,15420,15400,14
|
|
20250502,091200,223257760,15450,15400,15500,15400,66
|
|
20250502,091100,222240280,15390,15310,15390,15260,694
|
|
20250502,091000,211603570,15310,15280,15310,15250,839
|
|
20250502,090900,198802120,15220,15230,15260,15180,1370
|
|
20250502,090800,177940820,15130,15260,15260,15110,2968
|
|
20250502,090700,132846660,15250,15280,15330,15250,736
|
|
20250502,090600,121608660,15280,15310,15310,15280,344
|
|
20250502,090500,116347450,15400,15380,15400,15380,1006
|
|
20250502,090400,100855910,15370,15470,15470,15270,898
|
|
20250502,090300,87092520,15420,15480,15480,15420,1988
|
|
20250502,090200,56400520,15480,15540,15570,15420,1971
|
|
20250502,090100,25877710,15620,15580,15620,15540,934
|
|
20250502,090000,11337470,15630,15560,15650,15560,726
|