659 lines
32 KiB
CSV
659 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,195600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,195500,2377932250,8490,8490,8490,8490,0
|
|
20240503,195400,2377932250,8490,8490,8490,8490,0
|
|
20240503,195300,2377932250,8490,8490,8490,8490,0
|
|
20240503,195200,2377932250,8490,8490,8490,8490,0
|
|
20240503,195100,2377932250,8490,8490,8490,8490,0
|
|
20240503,195000,2377932250,8490,8490,8490,8490,0
|
|
20240503,194900,2377932250,8490,8490,8490,8490,0
|
|
20240503,194800,2377932250,8490,8490,8490,8490,0
|
|
20240503,194700,2377932250,8490,8490,8490,8490,0
|
|
20240503,194600,2377932250,8490,8490,8490,8490,0
|
|
20240503,194500,2377932250,8490,8490,8490,8490,0
|
|
20240503,194400,2377932250,8490,8490,8490,8490,0
|
|
20240503,194300,2377932250,8490,8490,8490,8490,0
|
|
20240503,194200,2377932250,8490,8490,8490,8490,0
|
|
20240503,194100,2377932250,8490,8490,8490,8490,0
|
|
20240503,194000,2377932250,8490,8490,8490,8490,0
|
|
20240503,193900,2377932250,8490,8490,8490,8490,0
|
|
20240503,193800,2377932250,8490,8490,8490,8490,0
|
|
20240503,193700,2377932250,8490,8490,8490,8490,0
|
|
20240503,193600,2377932250,8490,8490,8490,8490,0
|
|
20240503,193500,2377932250,8490,8490,8490,8490,0
|
|
20240503,193400,2377932250,8490,8490,8490,8490,0
|
|
20240503,193300,2377932250,8490,8490,8490,8490,0
|
|
20240503,193200,2377932250,8490,8490,8490,8490,0
|
|
20240503,193100,2377932250,8490,8490,8490,8490,0
|
|
20240503,193000,2377932250,8490,8490,8490,8490,0
|
|
20240503,192900,2377932250,8490,8490,8490,8490,0
|
|
20240503,192800,2377932250,8490,8490,8490,8490,0
|
|
20240503,192700,2377932250,8490,8490,8490,8490,0
|
|
20240503,192600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,192500,2377932250,8490,8490,8490,8490,0
|
|
20240503,192400,2377932250,8490,8490,8490,8490,0
|
|
20240503,192300,2377932250,8490,8490,8490,8490,0
|
|
20240503,192200,2377932250,8490,8490,8490,8490,0
|
|
20240503,192100,2377932250,8490,8490,8490,8490,0
|
|
20240503,192000,2377932250,8490,8490,8490,8490,0
|
|
20240503,191900,2377932250,8490,8490,8490,8490,0
|
|
20240503,191800,2377932250,8490,8490,8490,8490,0
|
|
20240503,191700,2377932250,8490,8490,8490,8490,0
|
|
20240503,191600,2377932250,8490,8490,8490,8490,0
|
|
20240503,191500,2377932250,8490,8490,8490,8490,0
|
|
20240503,191400,2377932250,8490,8490,8490,8490,0
|
|
20240503,191300,2377932250,8490,8490,8490,8490,0
|
|
20240503,191200,2377932250,8490,8490,8490,8490,0
|
|
20240503,191100,2377932250,8490,8490,8490,8490,0
|
|
20240503,191000,2377932250,8490,8490,8490,8490,0
|
|
20240503,190900,2377932250,8490,8490,8490,8490,0
|
|
20240503,190800,2377932250,8490,8490,8490,8490,0
|
|
20240503,190700,2377932250,8490,8490,8490,8490,0
|
|
20240503,190600,2377932250,8490,8490,8490,8490,0
|
|
20240503,190500,2377932250,8490,8490,8490,8490,0
|
|
20240503,190400,2377932250,8490,8490,8490,8490,0
|
|
20240503,190300,2377932250,8490,8490,8490,8490,0
|
|
20240503,190200,2377932250,8490,8490,8490,8490,0
|
|
20240503,190100,2377932250,8490,8490,8490,8490,0
|
|
20240503,190000,2377932250,8490,8490,8490,8490,0
|
|
20240503,185900,2377932250,8490,8490,8490,8490,0
|
|
20240503,185800,2377932250,8490,8490,8490,8490,0
|
|
20240503,185700,2377932250,8490,8490,8490,8490,0
|
|
20240503,185600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,185500,2377932250,8490,8490,8490,8490,0
|
|
20240503,185400,2377932250,8490,8490,8490,8490,0
|
|
20240503,185300,2377932250,8490,8490,8490,8490,0
|
|
20240503,185200,2377932250,8490,8490,8490,8490,0
|
|
20240503,185100,2377932250,8490,8490,8490,8490,0
|
|
20240503,185000,2377932250,8490,8490,8490,8490,0
|
|
20240503,184900,2377932250,8490,8490,8490,8490,0
|
|
20240503,184800,2377932250,8490,8490,8490,8490,0
|
|
20240503,184700,2377932250,8490,8490,8490,8490,0
|
|
20240503,184600,2377932250,8490,8490,8490,8490,0
|
|
20240503,184500,2377932250,8490,8490,8490,8490,0
|
|
20240503,184400,2377932250,8490,8490,8490,8490,0
|
|
20240503,184300,2377932250,8490,8490,8490,8490,0
|
|
20240503,184200,2377932250,8490,8490,8490,8490,0
|
|
20240503,184100,2377932250,8490,8490,8490,8490,0
|
|
20240503,184000,2377932250,8490,8490,8490,8490,0
|
|
20240503,183900,2377932250,8490,8490,8490,8490,0
|
|
20240503,183800,2377932250,8490,8490,8490,8490,0
|
|
20240503,183700,2377932250,8490,8490,8490,8490,0
|
|
20240503,183600,2377932250,8490,8490,8490,8490,0
|
|
20240503,183500,2377932250,8490,8490,8490,8490,0
|
|
20240503,183400,2377932250,8490,8490,8490,8490,0
|
|
20240503,183300,2377932250,8490,8490,8490,8490,0
|
|
20240503,183200,2377932250,8490,8490,8490,8490,0
|
|
20240503,183100,2377932250,8490,8490,8490,8490,0
|
|
20240503,183000,2377932250,8490,8490,8490,8490,0
|
|
20240503,182900,2377932250,8490,8490,8490,8490,0
|
|
20240503,182800,2377932250,8490,8490,8490,8490,0
|
|
20240503,182700,2377932250,8490,8490,8490,8490,0
|
|
20240503,182600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,182500,2377932250,8490,8490,8490,8490,0
|
|
20240503,182400,2377932250,8490,8490,8490,8490,0
|
|
20240503,182300,2377932250,8490,8490,8490,8490,0
|
|
20240503,182200,2377932250,8490,8490,8490,8490,0
|
|
20240503,182100,2377932250,8490,8490,8490,8490,0
|
|
20240503,182000,2377932250,8490,8490,8490,8490,0
|
|
20240503,181900,2377932250,8490,8490,8490,8490,0
|
|
20240503,181800,2377932250,8490,8490,8490,8490,0
|
|
20240503,181700,2377932250,8490,8490,8490,8490,0
|
|
20240503,181600,2377932250,8490,8490,8490,8490,0
|
|
20240503,181500,2377932250,8490,8490,8490,8490,0
|
|
20240503,181400,2377932250,8490,8490,8490,8490,0
|
|
20240503,181300,2377932250,8490,8490,8490,8490,0
|
|
20240503,181200,2377932250,8490,8490,8490,8490,0
|
|
20240503,181100,2377932250,8490,8490,8490,8490,0
|
|
20240503,181000,2377932250,8490,8490,8490,8490,0
|
|
20240503,180900,2377932250,8490,8490,8490,8490,0
|
|
20240503,180800,2377932250,8490,8490,8490,8490,0
|
|
20240503,180700,2377932250,8490,8490,8490,8490,0
|
|
20240503,180600,2377932250,8490,8490,8490,8490,0
|
|
20240503,180500,2377932250,8490,8490,8490,8490,0
|
|
20240503,180400,2377932250,8490,8490,8490,8490,0
|
|
20240503,180300,2377932250,8490,8490,8490,8490,0
|
|
20240503,180200,2377932250,8490,8490,8490,8490,0
|
|
20240503,180100,2377932250,8490,8490,8490,8490,0
|
|
20240503,180000,2377932250,8490,8490,8490,8490,0
|
|
20240503,175900,2377932250,8490,8490,8490,8490,0
|
|
20240503,175800,2377932250,8490,8490,8490,8490,0
|
|
20240503,175700,2377932250,8490,8490,8490,8490,0
|
|
20240503,175600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,175500,2377932250,8490,8490,8490,8490,0
|
|
20240503,175400,2377932250,8490,8490,8490,8490,0
|
|
20240503,175300,2377932250,8490,8490,8490,8490,0
|
|
20240503,175200,2377932250,8490,8490,8490,8490,0
|
|
20240503,175100,2377932250,8490,8490,8490,8490,0
|
|
20240503,175000,2377932250,8490,8490,8490,8490,0
|
|
20240503,174900,2377932250,8490,8490,8490,8490,0
|
|
20240503,174800,2377932250,8490,8490,8490,8490,0
|
|
20240503,174700,2377932250,8490,8490,8490,8490,0
|
|
20240503,174600,2377932250,8490,8490,8490,8490,0
|
|
20240503,174500,2377932250,8490,8490,8490,8490,0
|
|
20240503,174400,2377932250,8490,8490,8490,8490,0
|
|
20240503,174300,2377932250,8490,8490,8490,8490,0
|
|
20240503,174200,2377932250,8490,8490,8490,8490,0
|
|
20240503,174100,2377932250,8490,8490,8490,8490,0
|
|
20240503,174000,2377932250,8490,8490,8490,8490,0
|
|
20240503,173900,2377932250,8490,8490,8490,8490,0
|
|
20240503,173800,2377932250,8490,8490,8490,8490,0
|
|
20240503,173700,2377932250,8490,8490,8490,8490,0
|
|
20240503,173600,2377932250,8490,8490,8490,8490,0
|
|
20240503,173500,2377932250,8490,8490,8490,8490,0
|
|
20240503,173400,2377932250,8490,8490,8490,8490,0
|
|
20240503,173300,2377932250,8490,8490,8490,8490,0
|
|
20240503,173200,2377932250,8490,8490,8490,8490,0
|
|
20240503,173100,2377932250,8490,8490,8490,8490,0
|
|
20240503,173000,2377932250,8490,8490,8490,8490,0
|
|
20240503,172900,2377932250,8490,8490,8490,8490,0
|
|
20240503,172800,2377932250,8490,8490,8490,8490,0
|
|
20240503,172700,2377932250,8490,8490,8490,8490,0
|
|
20240503,172600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,172500,2377932250,8490,8490,8490,8490,0
|
|
20240503,172400,2377932250,8490,8490,8490,8490,0
|
|
20240503,172300,2377932250,8490,8490,8490,8490,0
|
|
20240503,172200,2377932250,8490,8490,8490,8490,0
|
|
20240503,172100,2377932250,8490,8490,8490,8490,0
|
|
20240503,172000,2377932250,8490,8490,8490,8490,0
|
|
20240503,171900,2377932250,8490,8490,8490,8490,0
|
|
20240503,171800,2377932250,8490,8490,8490,8490,0
|
|
20240503,171700,2377932250,8490,8490,8490,8490,0
|
|
20240503,171600,2377932250,8490,8490,8490,8490,0
|
|
20240503,171500,2377932250,8490,8490,8490,8490,0
|
|
20240503,171400,2377932250,8490,8490,8490,8490,0
|
|
20240503,171300,2377932250,8490,8490,8490,8490,0
|
|
20240503,171200,2377932250,8490,8490,8490,8490,0
|
|
20240503,171100,2377932250,8490,8490,8490,8490,0
|
|
20240503,171000,2377932250,8490,8490,8490,8490,0
|
|
20240503,170900,2377932250,8490,8490,8490,8490,0
|
|
20240503,170800,2377932250,8490,8490,8490,8490,0
|
|
20240503,170700,2377932250,8490,8490,8490,8490,0
|
|
20240503,170600,2377932250,8490,8490,8490,8490,0
|
|
20240503,170500,2377932250,8490,8490,8490,8490,0
|
|
20240503,170400,2377932250,8490,8490,8490,8490,0
|
|
20240503,170300,2377932250,8490,8490,8490,8490,0
|
|
20240503,170200,2377932250,8490,8490,8490,8490,0
|
|
20240503,170100,2377932250,8490,8490,8490,8490,0
|
|
20240503,170000,2377932250,8490,8490,8490,8490,0
|
|
20240503,165900,2377932250,8490,8490,8490,8490,0
|
|
20240503,165800,2377932250,8490,8490,8490,8490,0
|
|
20240503,165700,2377932250,8490,8490,8490,8490,0
|
|
20240503,165600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,165500,2377932250,8490,8490,8490,8490,0
|
|
20240503,165400,2377932250,8490,8490,8490,8490,0
|
|
20240503,165300,2377932250,8490,8490,8490,8490,0
|
|
20240503,165200,2377932250,8490,8490,8490,8490,0
|
|
20240503,165100,2377932250,8490,8490,8490,8490,0
|
|
20240503,165000,2377932250,8490,8490,8490,8490,0
|
|
20240503,164900,2377932250,8490,8490,8490,8490,0
|
|
20240503,164800,2377932250,8490,8490,8490,8490,0
|
|
20240503,164700,2377932250,8490,8490,8490,8490,0
|
|
20240503,164600,2377932250,8490,8490,8490,8490,0
|
|
20240503,164500,2377932250,8490,8490,8490,8490,0
|
|
20240503,164400,2377932250,8490,8490,8490,8490,0
|
|
20240503,164300,2377932250,8490,8490,8490,8490,0
|
|
20240503,164200,2377932250,8490,8490,8490,8490,0
|
|
20240503,164100,2377932250,8490,8490,8490,8490,0
|
|
20240503,164000,2377932250,8490,8490,8490,8490,0
|
|
20240503,163900,2377932250,8490,8490,8490,8490,0
|
|
20240503,163800,2377932250,8490,8490,8490,8490,0
|
|
20240503,163700,2377932250,8490,8490,8490,8490,0
|
|
20240503,163600,2377932250,8490,8490,8490,8490,0
|
|
20240503,163500,2377932250,8490,8490,8490,8490,0
|
|
20240503,163400,2377932250,8490,8490,8490,8490,0
|
|
20240503,163300,2377932250,8490,8490,8490,8490,0
|
|
20240503,163200,2377932250,8490,8490,8490,8490,0
|
|
20240503,163100,2377932250,8490,8490,8490,8490,0
|
|
20240503,163000,2377932250,8490,8490,8490,8490,0
|
|
20240503,162900,2377932250,8490,8490,8490,8490,0
|
|
20240503,162800,2377932250,8490,8490,8490,8490,0
|
|
20240503,162700,2377932250,8490,8490,8490,8490,0
|
|
20240503,162600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,162500,2377932250,8490,8490,8490,8490,0
|
|
20240503,162400,2377932250,8490,8490,8490,8490,0
|
|
20240503,162300,2377932250,8490,8490,8490,8490,0
|
|
20240503,162200,2377932250,8490,8490,8490,8490,0
|
|
20240503,162100,2377932250,8490,8490,8490,8490,0
|
|
20240503,162000,2377932250,8490,8490,8490,8490,0
|
|
20240503,161900,2377932250,8490,8490,8490,8490,0
|
|
20240503,161800,2377932250,8490,8490,8490,8490,0
|
|
20240503,161700,2377932250,8490,8490,8490,8490,0
|
|
20240503,161600,2377932250,8490,8490,8490,8490,0
|
|
20240503,161500,2377932250,8490,8490,8490,8490,0
|
|
20240503,161400,2377932250,8490,8490,8490,8490,0
|
|
20240503,161300,2377932250,8490,8490,8490,8490,0
|
|
20240503,161200,2377932250,8490,8490,8490,8490,0
|
|
20240503,161100,2377932250,8490,8490,8490,8490,0
|
|
20240503,161000,2377932250,8490,8490,8490,8490,0
|
|
20240503,160900,2377932250,8490,8490,8490,8490,0
|
|
20240503,160800,2377932250,8490,8490,8490,8490,0
|
|
20240503,160700,2377932250,8490,8490,8490,8490,0
|
|
20240503,160600,2377932250,8490,8490,8490,8490,0
|
|
20240503,160500,2377932250,8490,8490,8490,8490,0
|
|
20240503,160400,2377932250,8490,8490,8490,8490,0
|
|
20240503,160300,2377932250,8490,8490,8490,8490,0
|
|
20240503,160200,2377932250,8490,8490,8490,8490,0
|
|
20240503,160100,2377932250,8490,8490,8490,8490,0
|
|
20240503,160000,2377932250,8490,8490,8490,8490,0
|
|
20240503,155900,2377932250,8490,8490,8490,8490,0
|
|
20240503,155800,2377932250,8490,8490,8490,8490,0
|
|
20240503,155700,2377932250,8490,8490,8490,8490,0
|
|
20240503,155600,2377932250,8490,8490,8490,8490,2673
|
|
20240503,155500,2377932250,8490,8490,8490,8490,0
|
|
20240503,155400,2377932250,8490,8490,8490,8490,0
|
|
20240503,155300,2377932250,8490,8490,8490,8490,0
|
|
20240503,155200,2377932250,8490,8490,8490,8490,0
|
|
20240503,155100,2377932250,8490,8490,8490,8490,0
|
|
20240503,155000,2377932250,8490,8490,8490,8490,0
|
|
20240503,154900,2377932250,8490,8490,8490,8490,0
|
|
20240503,154800,2377932250,8490,8490,8490,8490,0
|
|
20240503,154700,2377932250,8490,8490,8490,8490,0
|
|
20240503,154600,2377932250,8490,8490,8490,8490,0
|
|
20240503,154500,2377932250,8490,8490,8490,8490,0
|
|
20240503,154400,2377932250,8490,8490,8490,8490,0
|
|
20240503,154300,2377932250,8490,8490,8490,8490,0
|
|
20240503,154200,2377932250,8490,8490,8490,8490,0
|
|
20240503,154100,2377932250,8490,8490,8490,8490,0
|
|
20240503,154000,2377932250,8490,8490,8490,8490,0
|
|
20240503,153900,2377932250,8490,8490,8490,8490,0
|
|
20240503,153800,2377932250,8490,8490,8490,8490,0
|
|
20240503,153700,2377932250,8490,8490,8490,8490,0
|
|
20240503,153600,2377932250,8490,8490,8490,8490,0
|
|
20240503,153500,2377932250,8490,8490,8490,8490,0
|
|
20240503,153400,2377932250,8490,8490,8490,8490,0
|
|
20240503,153300,2377932250,8490,8490,8490,8490,0
|
|
20240503,153200,2377932250,8490,8490,8490,8490,0
|
|
20240503,153100,2377932250,8490,8490,8490,8490,0
|
|
20240503,153000,2377932250,8490,8490,8490,8490,2673
|
|
20240503,152900,2355238480,8500,8500,8500,8500,0
|
|
20240503,152800,2355238480,8500,8500,8500,8500,0
|
|
20240503,152700,2355238480,8500,8500,8500,8500,0
|
|
20240503,152600,2355238480,8500,8500,8500,8500,0
|
|
20240503,152500,2355238480,8500,8500,8500,8500,0
|
|
20240503,152400,2355238480,8500,8500,8500,8500,0
|
|
20240503,152300,2355238480,8500,8500,8500,8500,0
|
|
20240503,152200,2355238480,8500,8500,8500,8500,0
|
|
20240503,152100,2355238480,8500,8500,8500,8500,0
|
|
20240503,152000,2355238480,8500,8500,8500,8500,0
|
|
20240503,151900,2355238480,8500,8510,8510,8490,956
|
|
20240503,151800,2347110660,8500,8500,8510,8500,1139
|
|
20240503,151700,2337427870,8500,8500,8500,8490,520
|
|
20240503,151600,2333008050,8500,8490,8500,8490,2451
|
|
20240503,151500,2312177450,8490,8480,8490,8480,355
|
|
20240503,151400,2309165180,8490,8490,8500,8480,722
|
|
20240503,151300,2303037780,8490,8500,8500,8490,1362
|
|
20240503,151200,2291466930,8500,8500,8510,8490,833
|
|
20240503,151100,2284386020,8490,8500,8500,8490,236
|
|
20240503,151000,2282382270,8490,8500,8500,8490,197
|
|
20240503,150900,2280709630,8490,8490,8490,8480,1438
|
|
20240503,150800,2268505950,8490,8490,8490,8490,331
|
|
20240503,150700,2265695760,8480,8480,8480,8480,484
|
|
20240503,150600,2261591440,8480,8480,8480,8480,352
|
|
20240503,150500,2258606480,8490,8490,8500,8490,409
|
|
20240503,150400,2255132870,8490,8480,8500,8480,391
|
|
20240503,150300,2251816360,8480,8490,8490,8480,518
|
|
20240503,150200,2247422620,8490,8490,8490,8490,341
|
|
20240503,150100,2244527530,8490,8490,8490,8490,398
|
|
20240503,150000,2241148510,8490,8490,8490,8490,356
|
|
20240503,145900,2238126070,8490,8500,8500,8490,233
|
|
20240503,145800,2236147880,8490,8490,8490,8490,394
|
|
20240503,145700,2232802820,8490,8510,8510,8490,480
|
|
20240503,145600,2228724480,8500,8500,8500,8500,334
|
|
20240503,145500,2225885480,8500,8500,8500,8500,1577
|
|
20240503,145400,2212480980,8490,8490,8490,8490,320
|
|
20240503,145300,2209764180,8490,8500,8500,8490,511
|
|
20240503,145200,2205425780,8490,8490,8500,8490,179
|
|
20240503,145100,2203906060,8500,8480,8500,8480,598
|
|
20240503,145000,2198829840,8480,8480,8480,8480,176
|
|
20240503,144900,2197337360,8490,8480,8490,8480,582
|
|
20240503,144800,2192398510,8480,8480,8490,8480,562
|
|
20240503,144700,2187632250,8480,8480,8480,8480,460
|
|
20240503,144600,2183731450,8480,8490,8490,8480,7
|
|
20240503,144500,2183672040,8480,8480,8490,8480,196
|
|
20240503,144400,2182009950,8480,8490,8490,8480,286
|
|
20240503,144300,2179584560,8480,8480,8480,8480,540
|
|
20240503,144200,2175005360,8480,8490,8490,8480,199
|
|
20240503,144100,2173317610,8480,8480,8480,8480,279
|
|
20240503,144000,2170951690,8480,8490,8490,8480,519
|
|
20240503,143900,2166547620,8490,8500,8500,8490,209
|
|
20240503,143800,2164773150,8490,8490,8490,8480,1164
|
|
20240503,143700,2154893360,8480,8460,8480,8460,520
|
|
20240503,143600,2150485270,8470,8460,8470,8460,211
|
|
20240503,143500,2148698110,8460,8460,8460,8460,343
|
|
20240503,143400,2145796330,8460,8470,8470,8460,389
|
|
20240503,143300,2142505380,8460,8460,8470,8450,509
|
|
20240503,143200,2138201960,8460,8460,8460,8460,571
|
|
20240503,143100,2133371300,8460,8460,8460,8460,328
|
|
20240503,143000,2130596420,8460,8470,8470,8450,504
|
|
20240503,142900,2126334280,8470,8470,8470,8470,150
|
|
20240503,142800,2125063780,8470,8480,8490,8470,386
|
|
20240503,142700,2121790490,8490,8480,8490,8480,582
|
|
20240503,142600,2116855040,8470,8480,8480,8470,363
|
|
20240503,142500,2113779800,8470,8460,8470,8460,726
|
|
20240503,142400,2107632230,8460,8470,8470,8460,173
|
|
20240503,142300,2106168620,8470,8450,8470,8450,490
|
|
20240503,142200,2102026250,8450,8450,8460,8450,1174
|
|
20240503,142100,2092103990,8470,8460,8470,8450,411
|
|
20240503,142000,2088627230,8460,8450,8460,8450,317
|
|
20240503,141900,2085946330,8460,8450,8460,8450,279
|
|
20240503,141800,2083588760,8450,8450,8450,8450,601
|
|
20240503,141700,2078510310,8450,8460,8460,8450,1642
|
|
20240503,141600,2064633110,8460,8470,8470,8460,878
|
|
20240503,141500,2057204410,8470,8460,8470,8460,160
|
|
20240503,141400,2055850800,8460,8460,8460,8460,230
|
|
20240503,141300,2053905000,8460,8460,8470,8460,395
|
|
20240503,141200,2050563290,8460,8460,8460,8460,425
|
|
20240503,141100,2046967790,8460,8470,8470,8460,180
|
|
20240503,141000,2045444980,8460,8460,8460,8460,299
|
|
20240503,140900,2042915440,8460,8460,8460,8460,1528
|
|
20240503,140800,2029988560,8460,8460,8460,8460,267
|
|
20240503,140700,2027729740,8460,8470,8470,8460,335
|
|
20240503,140600,2024893320,8470,8460,8470,8460,353
|
|
20240503,140500,2021905180,8460,8470,8470,8460,173
|
|
20240503,140400,2020441590,8470,8490,8490,8470,311
|
|
20240503,140300,2017804380,8490,8480,8490,8480,205
|
|
20240503,140200,2016065940,8490,8480,8490,8470,692
|
|
20240503,140100,2010201430,8480,8470,8490,8470,299
|
|
20240503,140000,2007666680,8470,8480,8480,8470,44
|
|
20240503,135900,2007293800,8490,8460,8490,8460,202
|
|
20240503,135800,2005584650,8460,8460,8460,8450,323
|
|
20240503,135700,2002853640,8460,8460,8460,8450,643
|
|
20240503,135600,1997419070,8450,8450,8450,8450,186
|
|
20240503,135500,1995847370,8450,8450,8450,8450,261
|
|
20240503,135400,1993641920,8460,8460,8460,8460,197
|
|
20240503,135300,1991975300,8460,8460,8460,8460,215
|
|
20240503,135200,1990156400,8460,8460,8460,8450,776
|
|
20240503,135100,1983597440,8460,8450,8460,8450,162
|
|
20240503,135000,1982228530,8450,8460,8460,8450,365
|
|
20240503,134900,1979142250,8460,8470,8470,8460,207
|
|
20240503,134800,1977390780,8480,8460,8490,8450,465
|
|
20240503,134700,1973453020,8450,8440,8450,8440,3181
|
|
20240503,134600,1946578190,8440,8440,8450,8440,433
|
|
20240503,134500,1942922570,8440,8440,8440,8440,172
|
|
20240503,134400,1941470890,8450,8450,8450,8440,197
|
|
20240503,134300,1939807970,8440,8440,8450,8440,385
|
|
20240503,134200,1936558370,8440,8440,8440,8440,782
|
|
20240503,134100,1929958290,8450,8450,8450,8450,395
|
|
20240503,134000,1926620540,8460,8460,8460,8460,50
|
|
20240503,133900,1926197540,8490,8450,8490,8450,80
|
|
20240503,133800,1925521290,8460,8460,8460,8450,236
|
|
20240503,133700,1923526280,8460,8450,8460,8450,186
|
|
20240503,133600,1921954510,8460,8440,8460,8440,514
|
|
20240503,133500,1917611420,8450,8450,8460,8450,577
|
|
20240503,133400,1912734270,8450,8450,8450,8450,219
|
|
20240503,133300,1910883720,8460,8450,8460,8450,122
|
|
20240503,133200,1909852810,8470,8450,8470,8450,672
|
|
20240503,133100,1904171240,8450,8460,8460,8450,766
|
|
20240503,133000,1897698530,8460,8450,8460,8450,350
|
|
20240503,132900,1894738560,8440,8480,8490,8440,3005
|
|
20240503,132800,1869243910,8470,8440,8470,8440,348
|
|
20240503,132700,1866305980,8440,8450,8450,8440,675
|
|
20240503,132600,1860603750,8460,8450,8460,8450,422
|
|
20240503,132500,1857037840,8460,8490,8490,8460,6640
|
|
20240503,132400,1800780820,8490,8490,8490,8480,383
|
|
20240503,132300,1797532240,8490,8490,8490,8480,270
|
|
20240503,132200,1795241960,8490,8480,8490,8480,197
|
|
20240503,132100,1793571200,8490,8490,8490,8480,653
|
|
20240503,132000,1788032790,8490,8480,8490,8480,1572
|
|
20240503,131900,1774688060,8490,8440,8490,8440,7488
|
|
20240503,131800,1711247110,8440,8450,8450,8430,186
|
|
20240503,131700,1709679090,8440,8430,8440,8430,249
|
|
20240503,131600,1707579080,8440,8430,8440,8430,508
|
|
20240503,131500,1703296630,8440,8430,8440,8430,271
|
|
20240503,131400,1701011000,8450,8440,8450,8440,187
|
|
20240503,131300,1699432600,8450,8430,8450,8430,384
|
|
20240503,131200,1696193490,8440,8430,8440,8430,276
|
|
20240503,131100,1693866780,8440,8430,8440,8430,490
|
|
20240503,131000,1689735560,8440,8450,8450,8430,329
|
|
20240503,130900,1686958870,8450,8430,8450,8430,3547
|
|
20240503,130800,1657023990,8430,8440,8440,8430,320
|
|
20240503,130700,1654326180,8430,8430,8440,8430,227
|
|
20240503,130600,1652412530,8430,8430,8440,8430,1638
|
|
20240503,130500,1638603190,8430,8430,8430,8420,1211
|
|
20240503,130400,1628396120,8430,8420,8430,8420,277
|
|
20240503,130300,1626062640,8430,8430,8430,8430,321
|
|
20240503,130200,1623356610,8430,8430,8430,8420,1362
|
|
20240503,130100,1611880700,8430,8430,8440,8430,2446
|
|
20240503,130000,1591260910,8440,8430,8440,8430,173
|
|
20240503,125900,1589802400,8430,8440,8450,8430,739
|
|
20240503,125800,1583565330,8440,8440,8450,8440,4626
|
|
20240503,125700,1544520700,8450,8440,8450,8440,497
|
|
20240503,125600,1540323650,8440,8440,8450,8440,373
|
|
20240503,125500,1537175470,8440,8450,8450,8440,432
|
|
20240503,125400,1533526890,8460,8450,8460,8440,258
|
|
20240503,125300,1531347940,8450,8450,8450,8440,466
|
|
20240503,125200,1527413160,8450,8440,8450,8440,248
|
|
20240503,125100,1525319090,8450,8450,8450,8440,161
|
|
20240503,125000,1523960220,8450,8450,8450,8440,638
|
|
20240503,124900,1518570380,8440,8440,8460,8440,888
|
|
20240503,124800,1511073210,8440,8440,8440,8440,883
|
|
20240503,124700,1503620690,8440,8440,8440,8440,473
|
|
20240503,124600,1499628570,8450,8440,8450,8440,220
|
|
20240503,124500,1497771450,8450,8440,8450,8440,400
|
|
20240503,124400,1494395370,8450,8450,8460,8450,445
|
|
20240503,124300,1490633920,8450,8450,8450,8450,175
|
|
20240503,124200,1489155170,8450,8450,8450,8450,95
|
|
20240503,124100,1488352420,8450,8450,8450,8450,245
|
|
20240503,124000,1486282170,8450,8450,8450,8450,495
|
|
20240503,123900,1482099420,8450,8450,8450,8430,1708
|
|
20240503,123800,1467681370,8440,8450,8450,8440,219
|
|
20240503,123700,1465832570,8450,8450,8450,8450,328
|
|
20240503,123600,1463060970,8450,8450,8450,8450,1384
|
|
20240503,123500,1451366170,8450,8450,8460,8450,492
|
|
20240503,123400,1447208760,8450,8450,8450,8450,253
|
|
20240503,123300,1445070910,8450,8460,8460,8450,225
|
|
20240503,123200,1443169060,8460,8460,8460,8460,987
|
|
20240503,123100,1434819040,8460,8460,8470,8460,469
|
|
20240503,123000,1430850830,8460,8470,8470,8460,1201
|
|
20240503,122900,1420690320,8460,8460,8460,8460,257
|
|
20240503,122800,1418516100,8460,8470,8470,8460,456
|
|
20240503,122700,1414658320,8460,8460,8460,8460,258
|
|
20240503,122600,1412475640,8460,8470,8470,8460,165
|
|
20240503,122500,1411079690,8470,8470,8470,8470,926
|
|
20240503,122400,1403236470,8470,8470,8470,8470,170
|
|
20240503,122300,1401796570,8480,8470,8480,8470,778
|
|
20240503,122200,1395201710,8470,8470,8480,8470,303
|
|
20240503,122100,1392635000,8470,8470,8470,8470,171
|
|
20240503,122000,1391186630,8470,8470,8470,8470,376
|
|
20240503,121900,1388001910,8470,8480,8480,8470,440
|
|
20240503,121800,1384272340,8470,8470,8470,8470,153
|
|
20240503,121700,1382976430,8480,8480,8480,8480,110
|
|
20240503,121600,1382043630,8480,8470,8480,8470,377
|
|
20240503,121500,1378849310,8470,8470,8470,8470,372
|
|
20240503,121400,1375698470,8470,8480,8480,8470,347
|
|
20240503,121300,1372757740,8480,8490,8490,8480,1071
|
|
20240503,121200,1363673570,8480,8490,8490,8480,211
|
|
20240503,121100,1361883770,8480,8490,8490,8480,381
|
|
20240503,121000,1358652310,8480,8490,8490,8480,307
|
|
20240503,120900,1356048790,8490,8500,8510,8490,174
|
|
20240503,120800,1354571240,8520,8500,8520,8500,26
|
|
20240503,120700,1354350210,8490,8480,8500,8480,511
|
|
20240503,120600,1350013980,8490,8480,8490,8480,546
|
|
20240503,120500,1345380850,8490,8490,8500,8490,426
|
|
20240503,120400,1341764100,8490,8500,8510,8490,1099
|
|
20240503,120300,1332425090,8500,8520,8520,8500,109
|
|
20240503,120200,1331498460,8520,8540,8550,8520,35
|
|
20240503,120100,1331200140,8490,8490,8490,8490,223
|
|
20240503,120000,1329306870,8480,8480,8490,8480,369
|
|
20240503,115900,1326177050,8470,8470,8480,8460,591
|
|
20240503,115800,1321173000,8480,8480,8480,8470,221
|
|
20240503,115700,1319300440,8480,8490,8490,8480,286
|
|
20240503,115600,1316874800,8480,8480,8490,8480,202
|
|
20240503,115500,1315161700,8480,8480,8490,8480,256
|
|
20240503,115400,1312990500,8480,8480,8480,8480,759
|
|
20240503,115300,1306554180,8480,8490,8490,8480,30
|
|
20240503,115200,1306299770,8480,8470,8480,8470,1207
|
|
20240503,115100,1296064430,8470,8470,8480,8470,406
|
|
20240503,115000,1292625030,8470,8470,8470,8470,207
|
|
20240503,114900,1290871740,8460,8460,8470,8460,524
|
|
20240503,114800,1286437520,8470,8470,8470,8470,194
|
|
20240503,114700,1284794340,8460,8470,8470,8460,1072
|
|
20240503,114600,1275721410,8470,8470,8470,8470,211
|
|
20240503,114500,1273934240,8470,8460,8470,8460,538
|
|
20240503,114400,1269382460,8460,8460,8460,8460,269
|
|
20240503,114300,1267106720,8460,8460,8460,8450,246
|
|
20240503,114200,1265027660,8460,8460,8470,8460,333
|
|
20240503,114100,1262210380,8470,8460,8470,8460,322
|
|
20240503,114000,1259485750,8470,8470,8470,8460,363
|
|
20240503,113900,1256414630,8470,8470,8470,8460,1475
|
|
20240503,113800,1243930500,8480,8470,8480,8470,283
|
|
20240503,113700,1241532700,8470,8480,8480,8470,335
|
|
20240503,113600,1238694770,8480,8480,8480,8470,309
|
|
20240503,113500,1236077100,8480,8490,8490,8480,81
|
|
20240503,113400,1235390120,8480,8480,8480,8470,590
|
|
20240503,113300,1230388470,8480,8480,8480,8470,986
|
|
20240503,113200,1222028710,8480,8480,8490,8480,680
|
|
20240503,113100,1216260990,8480,8470,8480,8470,249
|
|
20240503,113000,1214151300,8470,8470,8470,8470,288
|
|
20240503,112900,1211711940,8470,8460,8470,8460,521
|
|
20240503,112800,1207302040,8470,8470,8480,8470,366
|
|
20240503,112700,1204201660,8470,8470,8470,8470,455
|
|
20240503,112600,1200347810,8470,8470,8470,8460,489
|
|
20240503,112500,1196209080,8470,8470,8470,8470,77
|
|
20240503,112400,1195556890,8480,8470,8480,8470,1238
|
|
20240503,112300,1185070700,8460,8460,8460,8450,573
|
|
20240503,112200,1180225410,8460,8460,8470,8460,2307
|
|
20240503,112100,1160691480,8460,8460,8470,8460,242
|
|
20240503,112000,1158644110,8460,8460,8460,8460,159
|
|
20240503,111900,1157298970,8470,8470,8470,8460,356
|
|
20240503,111800,1154285200,8470,8460,8470,8450,860
|
|
20240503,111700,1147009400,8450,8460,8460,8450,343
|
|
20240503,111600,1144109410,8470,8460,8470,8460,213
|
|
20240503,111500,1142307190,8460,8460,8470,8460,244
|
|
20240503,111400,1140242580,8460,8470,8470,8460,975
|
|
20240503,111300,1131993070,8470,8470,8470,8460,1332
|
|
20240503,111200,1120721140,8470,8460,8470,8460,594
|
|
20240503,111100,1115693680,8470,8470,8480,8470,187
|
|
20240503,111000,1114109390,8470,8460,8470,8460,350
|
|
20240503,110900,1111148070,8460,8460,8470,8460,42
|
|
20240503,110800,1110792740,8460,8450,8460,8450,789
|
|
20240503,110700,1104121580,8460,8430,8460,8430,730
|
|
20240503,110600,1097954570,8470,8460,8470,8420,2593
|
|
20240503,110500,1076086100,8470,8470,8470,8460,285
|
|
20240503,110400,1073672310,8480,8480,8480,8480,185
|
|
20240503,110300,1072103510,8480,8460,8480,8460,736
|
|
20240503,110200,1065864260,8460,8430,8460,8420,1488
|
|
20240503,110100,1053319020,8420,8440,8450,8420,3152
|
|
20240503,110000,1026756640,8450,8460,8460,8450,462
|
|
20240503,105900,1022852240,8460,8480,8480,8450,177
|
|
20240503,105800,1021356160,8490,8460,8490,8420,17956
|
|
20240503,105700,869736320,8460,8480,8480,8460,2075
|
|
20240503,105600,852163740,8490,8520,8520,8480,7616
|
|
20240503,105500,787493390,8510,8510,8550,8510,606
|
|
20240503,105400,782322500,8520,8510,8520,8500,382
|
|
20240503,105300,779072660,8500,8510,8510,8500,1543
|
|
20240503,105200,765955460,8510,8500,8510,8500,353
|
|
20240503,105100,762952950,8500,8510,8510,8500,223
|
|
20240503,105000,761057220,8510,8520,8520,8510,1413
|
|
20240503,104900,749030090,8520,8510,8520,8510,437
|
|
20240503,104800,745310170,8520,8520,8520,8510,1198
|
|
20240503,104700,735114810,8520,8520,8530,8510,292
|
|
20240503,104600,732628010,8520,8500,8520,8500,1843
|
|
20240503,104500,716958540,8510,8510,8510,8500,470
|
|
20240503,104400,712962800,8510,8510,8510,8510,1230
|
|
20240503,104300,702495500,8520,8510,8520,8510,413
|
|
20240503,104200,698980560,8520,8510,8520,8510,390
|
|
20240503,104100,695661100,8520,8520,8520,8520,37
|
|
20240503,104000,695345860,8530,8520,8530,8520,217
|
|
20240503,103900,693496480,8550,8550,8550,8550,0
|
|
20240503,103800,693496480,8550,8500,8550,8500,1381
|
|
20240503,103700,681739080,8500,8500,8500,8500,295
|
|
20240503,103600,679231580,8510,8510,8510,8500,2257
|
|
20240503,103500,660031500,8510,8510,8520,8510,327
|
|
20240503,103400,657247880,8510,8510,8520,8510,361
|
|
20240503,103300,654175270,8520,8510,8520,8510,457
|
|
20240503,103200,650285420,8510,8520,8520,8510,345
|
|
20240503,103100,647349140,8510,8510,8520,8510,462
|
|
20240503,103000,643417080,8510,8510,8520,8510,285
|
|
20240503,102900,640991680,8520,8510,8520,8510,527
|
|
20240503,102800,636503440,8510,8530,8530,8510,2376
|
|
20240503,102700,616257370,8540,8550,8550,8540,499
|
|
20240503,102600,611995750,8550,8550,8550,8550,182
|
|
20240503,102500,610439650,8550,8550,8550,8550,469
|
|
20240503,102400,606429700,8550,8550,8550,8540,246
|
|
20240503,102300,604327270,8550,8540,8550,8520,436
|
|
20240503,102200,600609640,8530,8530,8540,8520,969
|
|
20240503,102100,592344880,8530,8530,8540,8530,367
|
|
20240503,102000,589213710,8540,8540,8540,8540,23
|
|
20240503,101900,589017290,8530,8560,8560,8530,385
|
|
20240503,101800,585722080,8560,8560,8560,8540,892
|
|
20240503,101700,578094490,8560,8560,8560,8550,202
|
|
20240503,101600,576367320,8560,8550,8560,8550,201
|
|
20240503,101500,574648500,8560,8550,8560,8550,50
|
|
20240503,101400,574220670,8580,8560,8580,8560,2
|
|
20240503,101300,574203530,8550,8550,8570,8540,927
|
|
20240503,101200,566279760,8570,8560,8570,8550,1534
|
|
20240503,101100,553154320,8560,8570,8570,8560,39
|
|
20240503,101000,552820210,8570,8570,8570,8560,2304
|
|
20240503,100900,533096320,8580,8580,8590,8580,771
|
|
20240503,100800,526480350,8590,8580,8590,8580,162
|
|
20240503,100700,525090330,8580,8570,8580,8570,569
|
|
20240503,100600,520212940,8570,8560,8570,8550,2796
|
|
20240503,100500,496276740,8560,8550,8560,8550,79
|
|
20240503,100400,495601030,8560,8560,8560,8560,31
|
|
20240503,100300,495335670,8560,8550,8560,8550,186
|
|
20240503,100200,493744920,8550,8550,8560,8550,127
|
|
20240503,100100,492658860,8560,8550,8560,8550,3
|
|
20240503,100000,492633200,8560,8540,8560,8540,873
|
|
20240503,095900,485176600,8530,8530,8540,8530,354
|
|
20240503,095800,482156720,8530,8540,8540,8530,574
|
|
20240503,095700,477259670,8540,8540,8540,8540,2
|
|
20240503,095600,477242590,8530,8530,8540,8520,165
|
|
20240503,095500,475835650,8530,8540,8550,8520,1349
|
|
20240503,095400,464334140,8550,8530,8550,8530,732
|
|
20240503,095300,458086140,8530,8550,8550,8530,472
|
|
20240503,095200,454054240,8560,8560,8560,8560,83
|
|
20240503,095100,453343760,8550,8540,8550,8540,502
|
|
20240503,095000,449055680,8550,8560,8560,8550,106
|
|
20240503,094900,448149250,8560,8560,8560,8550,85
|
|
20240503,094800,447421750,8560,8560,8560,8560,1
|
|
20240503,094700,447413190,8540,8540,8540,8540,122
|
|
20240503,094600,446371310,8530,8530,8540,8530,339
|
|
20240503,094500,443479290,8540,8540,8540,8540,173
|
|
20240503,094400,442001870,8540,8530,8540,8520,1181
|
|
20240503,094300,431936550,8530,8530,8530,8530,253
|
|
20240503,094200,429778460,8530,8520,8530,8520,598
|
|
20240503,094100,424678190,8520,8520,8520,8500,2752
|
|
20240503,094000,401268900,8520,8520,8530,8510,1355
|
|
20240503,093900,389728390,8520,8520,8520,8510,865
|
|
20240503,093800,382362640,8520,8560,8560,8520,4387
|
|
20240503,093700,344923240,8560,8560,8570,8550,796
|
|
20240503,093600,338111700,8560,8560,8560,8560,34
|
|
20240503,093500,337820660,8560,8560,8560,8550,207
|
|
20240503,093400,336049890,8560,8560,8570,8550,1307
|
|
20240503,093300,324853620,8560,8570,8570,8560,1298
|
|
20240503,093200,313741950,8560,8570,8570,8560,1431
|
|
20240503,093100,301484180,8560,8570,8570,8560,645
|
|
20240503,093000,295958540,8570,8580,8580,8570,1909
|
|
20240503,092900,279594290,8580,8580,8580,8580,657
|
|
20240503,092800,273957230,8570,8580,8580,8570,938
|
|
20240503,092700,265913180,8580,8570,8580,8570,398
|
|
20240503,092600,262499970,8570,8580,8580,8570,2178
|
|
20240503,092500,243822990,8580,8580,8590,8580,677
|
|
20240503,092400,238013890,8580,8600,8600,8580,1517
|
|
20240503,092300,224978930,8610,8610,8610,8600,138
|
|
20240503,092200,223790760,8600,8610,8610,8600,848
|
|
20240503,092100,216494580,8600,8570,8600,8570,593
|
|
20240503,092000,211403100,8570,8600,8600,8570,2321
|
|
20240503,091900,191478840,8600,8620,8620,8600,937
|
|
20240503,091800,183414860,8620,8620,8620,8620,55
|
|
20240503,091700,182940760,8620,8600,8620,8590,919
|
|
20240503,091600,175039810,8600,8620,8620,8600,226
|
|
20240503,091500,173094490,8610,8610,8610,8600,1109
|
|
20240503,091400,163553100,8610,8610,8610,8610,120
|
|
20240503,091300,162519900,8610,8600,8610,8600,246
|
|
20240503,091200,160402920,8600,8590,8600,8590,470
|
|
20240503,091100,156363060,8600,8590,8600,8590,26
|
|
20240503,091000,156139500,8590,8580,8590,8580,676
|
|
20240503,090900,150336900,8590,8590,8590,8580,638
|
|
20240503,090800,144857430,8610,8650,8650,8590,2114
|
|
20240503,090700,126634330,8650,8650,8670,8650,1201
|
|
20240503,090600,116225600,8680,8640,8680,8630,873
|
|
20240503,090500,108663990,8630,8630,8630,8630,203
|
|
20240503,090400,106912100,8620,8620,8650,8620,821
|
|
20240503,090300,99824850,8620,8610,8620,8610,601
|
|
20240503,090200,94647630,8610,8590,8610,8570,4782
|
|
20240503,090100,53591530,8570,8590,8630,8550,1212
|
|
20240503,090000,43199980,8570,8630,8630,8550,4501
|