740 lines
36 KiB
CSV
740 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,211700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,211600,1581260730,4110,4110,4110,4110,0
|
|
20240502,211500,1581260730,4110,4110,4110,4110,0
|
|
20240502,211400,1581260730,4110,4110,4110,4110,0
|
|
20240502,211300,1581260730,4110,4110,4110,4110,0
|
|
20240502,211200,1581260730,4110,4110,4110,4110,0
|
|
20240502,211100,1581260730,4110,4110,4110,4110,0
|
|
20240502,211000,1581260730,4110,4110,4110,4110,0
|
|
20240502,210900,1581260730,4110,4110,4110,4110,0
|
|
20240502,210800,1581260730,4110,4110,4110,4110,0
|
|
20240502,210700,1581260730,4110,4110,4110,4110,0
|
|
20240502,210600,1581260730,4110,4110,4110,4110,0
|
|
20240502,210500,1581260730,4110,4110,4110,4110,0
|
|
20240502,210400,1581260730,4110,4110,4110,4110,0
|
|
20240502,210300,1581260730,4110,4110,4110,4110,0
|
|
20240502,210200,1581260730,4110,4110,4110,4110,0
|
|
20240502,210100,1581260730,4110,4110,4110,4110,0
|
|
20240502,210000,1581260730,4110,4110,4110,4110,0
|
|
20240502,205900,1581260730,4110,4110,4110,4110,0
|
|
20240502,205800,1581260730,4110,4110,4110,4110,0
|
|
20240502,205700,1581260730,4110,4110,4110,4110,0
|
|
20240502,205600,1581260730,4110,4110,4110,4110,0
|
|
20240502,205500,1581260730,4110,4110,4110,4110,0
|
|
20240502,205400,1581260730,4110,4110,4110,4110,0
|
|
20240502,205300,1581260730,4110,4110,4110,4110,0
|
|
20240502,205200,1581260730,4110,4110,4110,4110,0
|
|
20240502,205100,1581260730,4110,4110,4110,4110,0
|
|
20240502,205000,1581260730,4110,4110,4110,4110,0
|
|
20240502,204900,1581260730,4110,4110,4110,4110,0
|
|
20240502,204800,1581260730,4110,4110,4110,4110,0
|
|
20240502,204700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,204600,1581260730,4110,4110,4110,4110,0
|
|
20240502,204500,1581260730,4110,4110,4110,4110,0
|
|
20240502,204400,1581260730,4110,4110,4110,4110,0
|
|
20240502,204300,1581260730,4110,4110,4110,4110,0
|
|
20240502,204200,1581260730,4110,4110,4110,4110,0
|
|
20240502,204100,1581260730,4110,4110,4110,4110,0
|
|
20240502,204000,1581260730,4110,4110,4110,4110,0
|
|
20240502,203900,1581260730,4110,4110,4110,4110,0
|
|
20240502,203800,1581260730,4110,4110,4110,4110,0
|
|
20240502,203700,1581260730,4110,4110,4110,4110,0
|
|
20240502,203600,1581260730,4110,4110,4110,4110,0
|
|
20240502,203500,1581260730,4110,4110,4110,4110,0
|
|
20240502,203400,1581260730,4110,4110,4110,4110,0
|
|
20240502,203300,1581260730,4110,4110,4110,4110,0
|
|
20240502,203200,1581260730,4110,4110,4110,4110,0
|
|
20240502,203100,1581260730,4110,4110,4110,4110,0
|
|
20240502,203000,1581260730,4110,4110,4110,4110,0
|
|
20240502,202900,1581260730,4110,4110,4110,4110,0
|
|
20240502,202800,1581260730,4110,4110,4110,4110,0
|
|
20240502,202700,1581260730,4110,4110,4110,4110,0
|
|
20240502,202600,1581260730,4110,4110,4110,4110,0
|
|
20240502,202500,1581260730,4110,4110,4110,4110,0
|
|
20240502,202400,1581260730,4110,4110,4110,4110,0
|
|
20240502,202300,1581260730,4110,4110,4110,4110,0
|
|
20240502,202200,1581260730,4110,4110,4110,4110,0
|
|
20240502,202100,1581260730,4110,4110,4110,4110,0
|
|
20240502,202000,1581260730,4110,4110,4110,4110,0
|
|
20240502,201900,1581260730,4110,4110,4110,4110,0
|
|
20240502,201800,1581260730,4110,4110,4110,4110,0
|
|
20240502,201700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,201600,1581260730,4110,4110,4110,4110,0
|
|
20240502,201500,1581260730,4110,4110,4110,4110,0
|
|
20240502,201400,1581260730,4110,4110,4110,4110,0
|
|
20240502,201300,1581260730,4110,4110,4110,4110,0
|
|
20240502,201200,1581260730,4110,4110,4110,4110,0
|
|
20240502,201100,1581260730,4110,4110,4110,4110,0
|
|
20240502,201000,1581260730,4110,4110,4110,4110,0
|
|
20240502,200900,1581260730,4110,4110,4110,4110,0
|
|
20240502,200800,1581260730,4110,4110,4110,4110,0
|
|
20240502,200700,1581260730,4110,4110,4110,4110,0
|
|
20240502,200600,1581260730,4110,4110,4110,4110,0
|
|
20240502,200500,1581260730,4110,4110,4110,4110,0
|
|
20240502,200400,1581260730,4110,4110,4110,4110,0
|
|
20240502,200300,1581260730,4110,4110,4110,4110,0
|
|
20240502,200200,1581260730,4110,4110,4110,4110,0
|
|
20240502,200100,1581260730,4110,4110,4110,4110,0
|
|
20240502,200000,1581260730,4110,4110,4110,4110,0
|
|
20240502,195900,1581260730,4110,4110,4110,4110,0
|
|
20240502,195800,1581260730,4110,4110,4110,4110,0
|
|
20240502,195700,1581260730,4110,4110,4110,4110,0
|
|
20240502,195600,1581260730,4110,4110,4110,4110,0
|
|
20240502,195500,1581260730,4110,4110,4110,4110,0
|
|
20240502,195400,1581260730,4110,4110,4110,4110,0
|
|
20240502,195300,1581260730,4110,4110,4110,4110,0
|
|
20240502,195200,1581260730,4110,4110,4110,4110,0
|
|
20240502,195100,1581260730,4110,4110,4110,4110,0
|
|
20240502,195000,1581260730,4110,4110,4110,4110,0
|
|
20240502,194900,1581260730,4110,4110,4110,4110,0
|
|
20240502,194800,1581260730,4110,4110,4110,4110,0
|
|
20240502,194700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,194600,1581260730,4110,4110,4110,4110,0
|
|
20240502,194500,1581260730,4110,4110,4110,4110,0
|
|
20240502,194400,1581260730,4110,4110,4110,4110,0
|
|
20240502,194300,1581260730,4110,4110,4110,4110,0
|
|
20240502,194200,1581260730,4110,4110,4110,4110,0
|
|
20240502,194100,1581260730,4110,4110,4110,4110,0
|
|
20240502,194000,1581260730,4110,4110,4110,4110,0
|
|
20240502,193900,1581260730,4110,4110,4110,4110,0
|
|
20240502,193800,1581260730,4110,4110,4110,4110,0
|
|
20240502,193700,1581260730,4110,4110,4110,4110,0
|
|
20240502,193600,1581260730,4110,4110,4110,4110,0
|
|
20240502,193500,1581260730,4110,4110,4110,4110,0
|
|
20240502,193400,1581260730,4110,4110,4110,4110,0
|
|
20240502,193300,1581260730,4110,4110,4110,4110,0
|
|
20240502,193200,1581260730,4110,4110,4110,4110,0
|
|
20240502,193100,1581260730,4110,4110,4110,4110,0
|
|
20240502,193000,1581260730,4110,4110,4110,4110,0
|
|
20240502,192900,1581260730,4110,4110,4110,4110,0
|
|
20240502,192800,1581260730,4110,4110,4110,4110,0
|
|
20240502,192700,1581260730,4110,4110,4110,4110,0
|
|
20240502,192600,1581260730,4110,4110,4110,4110,0
|
|
20240502,192500,1581260730,4110,4110,4110,4110,0
|
|
20240502,192400,1581260730,4110,4110,4110,4110,0
|
|
20240502,192300,1581260730,4110,4110,4110,4110,0
|
|
20240502,192200,1581260730,4110,4110,4110,4110,0
|
|
20240502,192100,1581260730,4110,4110,4110,4110,0
|
|
20240502,192000,1581260730,4110,4110,4110,4110,0
|
|
20240502,191900,1581260730,4110,4110,4110,4110,0
|
|
20240502,191800,1581260730,4110,4110,4110,4110,0
|
|
20240502,191700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,191600,1581260730,4110,4110,4110,4110,0
|
|
20240502,191500,1581260730,4110,4110,4110,4110,0
|
|
20240502,191400,1581260730,4110,4110,4110,4110,0
|
|
20240502,191300,1581260730,4110,4110,4110,4110,0
|
|
20240502,191200,1581260730,4110,4110,4110,4110,0
|
|
20240502,191100,1581260730,4110,4110,4110,4110,0
|
|
20240502,191000,1581260730,4110,4110,4110,4110,0
|
|
20240502,190900,1581260730,4110,4110,4110,4110,0
|
|
20240502,190800,1581260730,4110,4110,4110,4110,0
|
|
20240502,190700,1581260730,4110,4110,4110,4110,0
|
|
20240502,190600,1581260730,4110,4110,4110,4110,0
|
|
20240502,190500,1581260730,4110,4110,4110,4110,0
|
|
20240502,190400,1581260730,4110,4110,4110,4110,0
|
|
20240502,190300,1581260730,4110,4110,4110,4110,0
|
|
20240502,190200,1581260730,4110,4110,4110,4110,0
|
|
20240502,190100,1581260730,4110,4110,4110,4110,0
|
|
20240502,190000,1581260730,4110,4110,4110,4110,0
|
|
20240502,185900,1581260730,4110,4110,4110,4110,0
|
|
20240502,185800,1581260730,4110,4110,4110,4110,0
|
|
20240502,185700,1581260730,4110,4110,4110,4110,0
|
|
20240502,185600,1581260730,4110,4110,4110,4110,0
|
|
20240502,185500,1581260730,4110,4110,4110,4110,0
|
|
20240502,185400,1581260730,4110,4110,4110,4110,0
|
|
20240502,185300,1581260730,4110,4110,4110,4110,0
|
|
20240502,185200,1581260730,4110,4110,4110,4110,0
|
|
20240502,185100,1581260730,4110,4110,4110,4110,0
|
|
20240502,185000,1581260730,4110,4110,4110,4110,0
|
|
20240502,184900,1581260730,4110,4110,4110,4110,0
|
|
20240502,184800,1581260730,4110,4110,4110,4110,0
|
|
20240502,184700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,184600,1581260730,4110,4110,4110,4110,0
|
|
20240502,184500,1581260730,4110,4110,4110,4110,0
|
|
20240502,184400,1581260730,4110,4110,4110,4110,0
|
|
20240502,184300,1581260730,4110,4110,4110,4110,0
|
|
20240502,184200,1581260730,4110,4110,4110,4110,0
|
|
20240502,184100,1581260730,4110,4110,4110,4110,0
|
|
20240502,184000,1581260730,4110,4110,4110,4110,0
|
|
20240502,183900,1581260730,4110,4110,4110,4110,0
|
|
20240502,183800,1581260730,4110,4110,4110,4110,0
|
|
20240502,183700,1581260730,4110,4110,4110,4110,0
|
|
20240502,183600,1581260730,4110,4110,4110,4110,0
|
|
20240502,183500,1581260730,4110,4110,4110,4110,0
|
|
20240502,183400,1581260730,4110,4110,4110,4110,0
|
|
20240502,183300,1581260730,4110,4110,4110,4110,0
|
|
20240502,183200,1581260730,4110,4110,4110,4110,0
|
|
20240502,183100,1581260730,4110,4110,4110,4110,0
|
|
20240502,183000,1581260730,4110,4110,4110,4110,0
|
|
20240502,182900,1581260730,4110,4110,4110,4110,0
|
|
20240502,182800,1581260730,4110,4110,4110,4110,0
|
|
20240502,182700,1581260730,4110,4110,4110,4110,0
|
|
20240502,182600,1581260730,4110,4110,4110,4110,0
|
|
20240502,182500,1581260730,4110,4110,4110,4110,0
|
|
20240502,182400,1581260730,4110,4110,4110,4110,0
|
|
20240502,182300,1581260730,4110,4110,4110,4110,0
|
|
20240502,182200,1581260730,4110,4110,4110,4110,0
|
|
20240502,182100,1581260730,4110,4110,4110,4110,0
|
|
20240502,182000,1581260730,4110,4110,4110,4110,0
|
|
20240502,181900,1581260730,4110,4110,4110,4110,0
|
|
20240502,181800,1581260730,4110,4110,4110,4110,0
|
|
20240502,181700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,181600,1581260730,4110,4110,4110,4110,0
|
|
20240502,181500,1581260730,4110,4110,4110,4110,0
|
|
20240502,181400,1581260730,4110,4110,4110,4110,0
|
|
20240502,181300,1581260730,4110,4110,4110,4110,0
|
|
20240502,181200,1581260730,4110,4110,4110,4110,0
|
|
20240502,181100,1581260730,4110,4110,4110,4110,0
|
|
20240502,181000,1581260730,4110,4110,4110,4110,0
|
|
20240502,180900,1581260730,4110,4110,4110,4110,0
|
|
20240502,180800,1581260730,4110,4110,4110,4110,0
|
|
20240502,180700,1581260730,4110,4110,4110,4110,0
|
|
20240502,180600,1581260730,4110,4110,4110,4110,0
|
|
20240502,180500,1581260730,4110,4110,4110,4110,0
|
|
20240502,180400,1581260730,4110,4110,4110,4110,0
|
|
20240502,180300,1581260730,4110,4110,4110,4110,0
|
|
20240502,180200,1581260730,4110,4110,4110,4110,0
|
|
20240502,180100,1581260730,4110,4110,4110,4110,0
|
|
20240502,180000,1581260730,4110,4110,4110,4110,0
|
|
20240502,175900,1581260730,4110,4110,4110,4110,0
|
|
20240502,175800,1581260730,4110,4110,4110,4110,0
|
|
20240502,175700,1581260730,4110,4110,4110,4110,0
|
|
20240502,175600,1581260730,4110,4110,4110,4110,0
|
|
20240502,175500,1581260730,4110,4110,4110,4110,0
|
|
20240502,175400,1581260730,4110,4110,4110,4110,0
|
|
20240502,175300,1581260730,4110,4110,4110,4110,0
|
|
20240502,175200,1581260730,4110,4110,4110,4110,0
|
|
20240502,175100,1581260730,4110,4110,4110,4110,0
|
|
20240502,175000,1581260730,4110,4110,4110,4110,0
|
|
20240502,174900,1581260730,4110,4110,4110,4110,0
|
|
20240502,174800,1581260730,4110,4110,4110,4110,0
|
|
20240502,174700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,174600,1581260730,4110,4110,4110,4110,0
|
|
20240502,174500,1581260730,4110,4110,4110,4110,0
|
|
20240502,174400,1581260730,4110,4110,4110,4110,0
|
|
20240502,174300,1581260730,4110,4110,4110,4110,0
|
|
20240502,174200,1581260730,4110,4110,4110,4110,0
|
|
20240502,174100,1581260730,4110,4110,4110,4110,0
|
|
20240502,174000,1581260730,4110,4110,4110,4110,0
|
|
20240502,173900,1581260730,4110,4110,4110,4110,0
|
|
20240502,173800,1581260730,4110,4110,4110,4110,0
|
|
20240502,173700,1581260730,4110,4110,4110,4110,0
|
|
20240502,173600,1581260730,4110,4110,4110,4110,0
|
|
20240502,173500,1581260730,4110,4110,4110,4110,0
|
|
20240502,173400,1581260730,4110,4110,4110,4110,0
|
|
20240502,173300,1581260730,4110,4110,4110,4110,0
|
|
20240502,173200,1581260730,4110,4110,4110,4110,0
|
|
20240502,173100,1581260730,4110,4110,4110,4110,0
|
|
20240502,173000,1581260730,4110,4110,4110,4110,0
|
|
20240502,172900,1581260730,4110,4110,4110,4110,0
|
|
20240502,172800,1581260730,4110,4110,4110,4110,0
|
|
20240502,172700,1581260730,4110,4110,4110,4110,0
|
|
20240502,172600,1581260730,4110,4110,4110,4110,0
|
|
20240502,172500,1581260730,4110,4110,4110,4110,0
|
|
20240502,172400,1581260730,4110,4110,4110,4110,0
|
|
20240502,172300,1581260730,4110,4110,4110,4110,0
|
|
20240502,172200,1581260730,4110,4110,4110,4110,0
|
|
20240502,172100,1581260730,4110,4110,4110,4110,0
|
|
20240502,172000,1581260730,4110,4110,4110,4110,0
|
|
20240502,171900,1581260730,4110,4110,4110,4110,0
|
|
20240502,171800,1581260730,4110,4110,4110,4110,0
|
|
20240502,171700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,171600,1581260730,4110,4110,4110,4110,0
|
|
20240502,171500,1581260730,4110,4110,4110,4110,0
|
|
20240502,171400,1581260730,4110,4110,4110,4110,0
|
|
20240502,171300,1581260730,4110,4110,4110,4110,0
|
|
20240502,171200,1581260730,4110,4110,4110,4110,0
|
|
20240502,171100,1581260730,4110,4110,4110,4110,0
|
|
20240502,171000,1581260730,4110,4110,4110,4110,0
|
|
20240502,170900,1581260730,4110,4110,4110,4110,0
|
|
20240502,170800,1581260730,4110,4110,4110,4110,0
|
|
20240502,170700,1581260730,4110,4110,4110,4110,0
|
|
20240502,170600,1581260730,4110,4110,4110,4110,0
|
|
20240502,170500,1581260730,4110,4110,4110,4110,0
|
|
20240502,170400,1581260730,4110,4110,4110,4110,0
|
|
20240502,170300,1581260730,4110,4110,4110,4110,0
|
|
20240502,170200,1581260730,4110,4110,4110,4110,0
|
|
20240502,170100,1581260730,4110,4110,4110,4110,0
|
|
20240502,170000,1581260730,4110,4110,4110,4110,0
|
|
20240502,165900,1581260730,4110,4110,4110,4110,0
|
|
20240502,165800,1581260730,4110,4110,4110,4110,0
|
|
20240502,165700,1581260730,4110,4110,4110,4110,0
|
|
20240502,165600,1581260730,4110,4110,4110,4110,0
|
|
20240502,165500,1581260730,4110,4110,4110,4110,0
|
|
20240502,165400,1581260730,4110,4110,4110,4110,0
|
|
20240502,165300,1581260730,4110,4110,4110,4110,0
|
|
20240502,165200,1581260730,4110,4110,4110,4110,0
|
|
20240502,165100,1581260730,4110,4110,4110,4110,0
|
|
20240502,165000,1581260730,4110,4110,4110,4110,0
|
|
20240502,164900,1581260730,4110,4110,4110,4110,0
|
|
20240502,164800,1581260730,4110,4110,4110,4110,0
|
|
20240502,164700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,164600,1581260730,4110,4110,4110,4110,0
|
|
20240502,164500,1581260730,4110,4110,4110,4110,0
|
|
20240502,164400,1581260730,4110,4110,4110,4110,0
|
|
20240502,164300,1581260730,4110,4110,4110,4110,0
|
|
20240502,164200,1581260730,4110,4110,4110,4110,0
|
|
20240502,164100,1581260730,4110,4110,4110,4110,0
|
|
20240502,164000,1581260730,4110,4110,4110,4110,0
|
|
20240502,163900,1581260730,4110,4110,4110,4110,0
|
|
20240502,163800,1581260730,4110,4110,4110,4110,0
|
|
20240502,163700,1581260730,4110,4110,4110,4110,0
|
|
20240502,163600,1581260730,4110,4110,4110,4110,0
|
|
20240502,163500,1581260730,4110,4110,4110,4110,0
|
|
20240502,163400,1581260730,4110,4110,4110,4110,0
|
|
20240502,163300,1581260730,4110,4110,4110,4110,0
|
|
20240502,163200,1581260730,4110,4110,4110,4110,0
|
|
20240502,163100,1581260730,4110,4110,4110,4110,0
|
|
20240502,163000,1581260730,4110,4110,4110,4110,0
|
|
20240502,162900,1581260730,4110,4110,4110,4110,0
|
|
20240502,162800,1581260730,4110,4110,4110,4110,0
|
|
20240502,162700,1581260730,4110,4110,4110,4110,0
|
|
20240502,162600,1581260730,4110,4110,4110,4110,0
|
|
20240502,162500,1581260730,4110,4110,4110,4110,0
|
|
20240502,162400,1581260730,4110,4110,4110,4110,0
|
|
20240502,162300,1581260730,4110,4110,4110,4110,0
|
|
20240502,162200,1581260730,4110,4110,4110,4110,0
|
|
20240502,162100,1581260730,4110,4110,4110,4110,0
|
|
20240502,162000,1581260730,4110,4110,4110,4110,0
|
|
20240502,161900,1581260730,4110,4110,4110,4110,0
|
|
20240502,161800,1581260730,4110,4110,4110,4110,0
|
|
20240502,161700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,161600,1581260730,4110,4110,4110,4110,0
|
|
20240502,161500,1581260730,4110,4110,4110,4110,0
|
|
20240502,161400,1581260730,4110,4110,4110,4110,0
|
|
20240502,161300,1581260730,4110,4110,4110,4110,0
|
|
20240502,161200,1581260730,4110,4110,4110,4110,0
|
|
20240502,161100,1581260730,4110,4110,4110,4110,0
|
|
20240502,161000,1581260730,4110,4110,4110,4110,0
|
|
20240502,160900,1581260730,4110,4110,4110,4110,0
|
|
20240502,160800,1581260730,4110,4110,4110,4110,0
|
|
20240502,160700,1581260730,4110,4110,4110,4110,0
|
|
20240502,160600,1581260730,4110,4110,4110,4110,0
|
|
20240502,160500,1581260730,4110,4110,4110,4110,0
|
|
20240502,160400,1581260730,4110,4110,4110,4110,0
|
|
20240502,160300,1581260730,4110,4110,4110,4110,0
|
|
20240502,160200,1581260730,4110,4110,4110,4110,0
|
|
20240502,160100,1581260730,4110,4110,4110,4110,0
|
|
20240502,160000,1581260730,4110,4110,4110,4110,0
|
|
20240502,155900,1581260730,4110,4110,4110,4110,0
|
|
20240502,155800,1581260730,4110,4110,4110,4110,0
|
|
20240502,155700,1581260730,4110,4110,4110,4110,0
|
|
20240502,155600,1581260730,4110,4110,4110,4110,0
|
|
20240502,155500,1581260730,4110,4110,4110,4110,0
|
|
20240502,155400,1581260730,4110,4110,4110,4110,0
|
|
20240502,155300,1581260730,4110,4110,4110,4110,0
|
|
20240502,155200,1581260730,4110,4110,4110,4110,0
|
|
20240502,155100,1581260730,4110,4110,4110,4110,0
|
|
20240502,155000,1581260730,4110,4110,4110,4110,0
|
|
20240502,154900,1581260730,4110,4110,4110,4110,0
|
|
20240502,154800,1581260730,4110,4110,4110,4110,0
|
|
20240502,154700,1581260730,4110,4110,4110,4110,7789
|
|
20240502,154600,1581260730,4110,4110,4110,4110,0
|
|
20240502,154500,1581260730,4110,4110,4110,4110,0
|
|
20240502,154400,1581260730,4110,4110,4110,4110,0
|
|
20240502,154300,1581260730,4110,4110,4110,4110,0
|
|
20240502,154200,1581260730,4110,4110,4110,4110,0
|
|
20240502,154100,1581260730,4110,4110,4110,4110,0
|
|
20240502,154000,1581260730,4110,4110,4110,4110,0
|
|
20240502,153900,1581260730,4110,4110,4110,4110,0
|
|
20240502,153800,1581260730,4110,4110,4110,4110,0
|
|
20240502,153700,1581260730,4110,4110,4110,4110,0
|
|
20240502,153600,1581260730,4110,4110,4110,4110,0
|
|
20240502,153500,1581260730,4110,4110,4110,4110,0
|
|
20240502,153400,1581260730,4110,4110,4110,4110,0
|
|
20240502,153300,1581260730,4110,4110,4110,4110,0
|
|
20240502,153200,1581260730,4110,4110,4110,4110,0
|
|
20240502,153100,1581260730,4110,4110,4110,4110,0
|
|
20240502,153000,1581260730,4110,4110,4110,4110,7789
|
|
20240502,152900,1549247940,4145,4145,4145,4145,0
|
|
20240502,152800,1549247940,4145,4145,4145,4145,0
|
|
20240502,152700,1549247940,4145,4145,4145,4145,0
|
|
20240502,152600,1549247940,4145,4145,4145,4145,0
|
|
20240502,152500,1549247940,4145,4145,4145,4145,0
|
|
20240502,152400,1549247940,4145,4145,4145,4145,0
|
|
20240502,152300,1549247940,4145,4145,4145,4145,0
|
|
20240502,152200,1549247940,4145,4145,4145,4145,0
|
|
20240502,152100,1549247940,4145,4145,4145,4145,0
|
|
20240502,152000,1549247940,4145,4145,4145,4145,0
|
|
20240502,151900,1549247940,4145,4130,4145,4125,909
|
|
20240502,151800,1545494295,4130,4135,4135,4130,400
|
|
20240502,151700,1543842035,4130,4135,4135,4130,300
|
|
20240502,151600,1542602110,4135,4135,4145,4130,869
|
|
20240502,151500,1539007310,4140,4115,4140,4115,483
|
|
20240502,151400,1537019465,4115,4115,4115,4115,201
|
|
20240502,151300,1536192350,4115,4115,4115,4115,238
|
|
20240502,151200,1535212980,4115,4125,4125,4110,1550
|
|
20240502,151100,1528839140,4120,4140,4140,4110,251
|
|
20240502,151000,1527806180,4140,4135,4145,4100,10232
|
|
20240502,150900,1485724835,4140,4150,4150,4140,426
|
|
20240502,150800,1483961145,4150,4150,4150,4140,31
|
|
20240502,150700,1483832605,4150,4150,4150,4150,116
|
|
20240502,150600,1483351205,4155,4150,4155,4150,1010
|
|
20240502,150500,1479159660,4150,4150,4150,4150,0
|
|
20240502,150400,1479159660,4150,4135,4150,4135,277
|
|
20240502,150300,1478013500,4135,4140,4140,4135,291
|
|
20240502,150200,1476809535,4140,4140,4140,4140,0
|
|
20240502,150100,1476809535,4140,4140,4140,4140,1
|
|
20240502,150000,1476805395,4155,4150,4155,4140,549
|
|
20240502,145900,1474526990,4140,4135,4145,4135,397
|
|
20240502,145800,1472884860,4145,4145,4145,4145,3
|
|
20240502,145700,1472872425,4145,4145,4145,4145,9
|
|
20240502,145600,1472835120,4120,4120,4120,4120,0
|
|
20240502,145500,1472835120,4120,4120,4120,4120,0
|
|
20240502,145400,1472835120,4120,4120,4120,4120,100
|
|
20240502,145300,1472423120,4125,4125,4125,4125,417
|
|
20240502,145200,1470702995,4150,4150,4150,4150,8
|
|
20240502,145100,1470669795,4130,4135,4135,4130,266
|
|
20240502,145000,1469570715,4150,4135,4150,4135,108
|
|
20240502,144900,1469122665,4150,4150,4150,4150,200
|
|
20240502,144800,1468292665,4150,4150,4150,4150,5
|
|
20240502,144700,1468271915,4150,4150,4150,4150,218
|
|
20240502,144600,1467367215,4150,4150,4150,4150,0
|
|
20240502,144500,1467367215,4150,4125,4155,4125,22
|
|
20240502,144400,1467275935,4155,4150,4155,4120,121
|
|
20240502,144300,1466773715,4155,4140,4155,4140,1988
|
|
20240502,144200,1458521715,4125,4125,4125,4120,282
|
|
20240502,144100,1457358470,4140,4140,4140,4125,67
|
|
20240502,144000,1457081105,4145,4115,4145,4115,924
|
|
20240502,143900,1453276590,4120,4115,4120,4115,531
|
|
20240502,143800,1451091020,4110,4110,4110,4110,0
|
|
20240502,143700,1451091020,4110,4110,4110,4110,472
|
|
20240502,143600,1449151100,4115,4110,4115,4110,1807
|
|
20240502,143500,1441717045,4110,4115,4115,4110,781
|
|
20240502,143400,1438507130,4115,4115,4115,4115,419
|
|
20240502,143300,1436782945,4115,4115,4115,4115,41
|
|
20240502,143200,1436614230,4115,4115,4115,4115,100
|
|
20240502,143100,1436202730,4115,4110,4115,4110,203
|
|
20240502,143000,1435368145,4115,4115,4115,4115,91
|
|
20240502,142900,1434993680,4120,4110,4120,4110,211
|
|
20240502,142800,1434126450,4120,4110,4120,4110,104
|
|
20240502,142700,1433698890,4110,4110,4110,4105,528
|
|
20240502,142600,1431528815,4110,4090,4110,4090,1193
|
|
20240502,142500,1426637335,4100,4100,4100,4095,221
|
|
20240502,142400,1425731290,4100,4085,4120,4085,1442
|
|
20240502,142300,1419810600,4085,4095,4095,4005,14143
|
|
20240502,142200,1362337570,4090,4115,4125,4090,6352
|
|
20240502,142100,1336274885,4115,4120,4120,4115,933
|
|
20240502,142000,1332432665,4120,4125,4125,4120,1282
|
|
20240502,141900,1327144845,4130,4130,4130,4125,131
|
|
20240502,141800,1326604315,4130,4135,4135,4130,675
|
|
20240502,141700,1323814120,4135,4135,4135,4135,0
|
|
20240502,141600,1323814120,4135,4130,4135,4130,384
|
|
20240502,141500,1322228195,4135,4135,4135,4135,16
|
|
20240502,141400,1322162035,4135,4135,4135,4135,25
|
|
20240502,141300,1322058660,4125,4140,4140,4125,200
|
|
20240502,141200,1321231955,4130,4130,4135,4130,1027
|
|
20240502,141100,1316990115,4130,4120,4130,4120,58
|
|
20240502,141000,1316751075,4120,4130,4130,4120,1055
|
|
20240502,140900,1312401570,4130,4130,4130,4125,277
|
|
20240502,140800,1311258370,4125,4130,4130,4125,155
|
|
20240502,140700,1310618970,4125,4125,4125,4120,643
|
|
20240502,140600,1307967810,4125,4125,4130,4125,387
|
|
20240502,140500,1306370785,4130,4120,4130,4120,77
|
|
20240502,140400,1306053320,4125,4135,4135,4125,2865
|
|
20240502,140300,1294226840,4135,4140,4140,4135,661
|
|
20240502,140200,1291493535,4145,4150,4150,4145,113
|
|
20240502,140100,1291024590,4150,4155,4155,4135,5003
|
|
20240502,140000,1270310320,4155,4155,4155,4155,0
|
|
20240502,135900,1270310320,4155,4155,4155,4155,25
|
|
20240502,135800,1270206445,4155,4155,4155,4155,151
|
|
20240502,135700,1269579040,4150,4150,4150,4150,0
|
|
20240502,135600,1269579040,4150,4150,4150,4150,37
|
|
20240502,135500,1269425490,4150,4160,4160,4150,1126
|
|
20240502,135400,1264750015,4160,4155,4160,4155,14
|
|
20240502,135300,1264691780,4155,4155,4155,4155,0
|
|
20240502,135200,1264691780,4155,4155,4155,4155,529
|
|
20240502,135100,1262493785,4160,4155,4160,4155,123
|
|
20240502,135000,1261982155,4160,4160,4160,4160,11
|
|
20240502,134900,1261936395,4160,4160,4160,4160,11
|
|
20240502,134800,1261890635,4165,4165,4165,4165,21
|
|
20240502,134700,1261803170,4165,4165,4165,4165,112
|
|
20240502,134600,1261336690,4165,4165,4165,4165,2
|
|
20240502,134500,1261328360,4150,4155,4155,4150,3366
|
|
20240502,134400,1247352360,4155,4155,4155,4155,0
|
|
20240502,134300,1247352360,4155,4155,4165,4155,31
|
|
20240502,134200,1247223545,4155,4165,4165,4155,374
|
|
20240502,134100,1245666185,4165,4170,4170,4155,4001
|
|
20240502,134000,1229024465,4180,4180,4180,4180,975
|
|
20240502,133900,1224948965,4180,4180,4180,4180,37
|
|
20240502,133800,1224794305,4180,4180,4180,4180,2
|
|
20240502,133700,1224785945,4180,4180,4180,4180,24
|
|
20240502,133600,1224685625,4180,4165,4180,4165,34
|
|
20240502,133500,1224543805,4160,4165,4165,4160,1120
|
|
20240502,133400,1219883005,4165,4180,4180,4165,379
|
|
20240502,133300,1218304440,4165,4170,4170,4165,300
|
|
20240502,133200,1217054775,4170,4170,4170,4170,92
|
|
20240502,133100,1216671135,4170,4170,4170,4170,1042
|
|
20240502,133000,1212325995,4170,4170,4170,4170,50
|
|
20240502,132900,1212117495,4170,4170,4170,4170,704
|
|
20240502,132800,1209181815,4170,4170,4170,4170,34
|
|
20240502,132700,1209040035,4165,4165,4165,4165,146
|
|
20240502,132600,1208431945,4165,4170,4170,4165,19
|
|
20240502,132500,1208352805,4165,4165,4165,4165,0
|
|
20240502,132400,1208352805,4165,4180,4180,4165,620
|
|
20240502,132300,1205765675,4165,4170,4170,4165,50
|
|
20240502,132200,1205557400,4175,4170,4175,4170,475
|
|
20240502,132100,1203575845,4165,4165,4170,4165,586
|
|
20240502,132000,1201135150,4165,4165,4165,4165,19
|
|
20240502,131900,1201056015,4165,4180,4180,4165,1878
|
|
20240502,131800,1193223285,4180,4180,4180,4180,28
|
|
20240502,131700,1193106245,4180,4175,4180,4175,526
|
|
20240502,131600,1190910170,4175,4175,4175,4175,12
|
|
20240502,131500,1190860070,4175,4175,4175,4175,255
|
|
20240502,131400,1189795445,4175,4185,4185,4175,326
|
|
20240502,131300,1188433705,4185,4185,4185,4185,17
|
|
20240502,131200,1188362560,4185,4185,4185,4185,508
|
|
20240502,131100,1186236580,4185,4185,4185,4185,5
|
|
20240502,131000,1186215655,4185,4185,4185,4185,0
|
|
20240502,130900,1186215655,4185,4185,4185,4185,20
|
|
20240502,130800,1186131955,4185,4185,4185,4185,1
|
|
20240502,130700,1186127770,4185,4175,4185,4175,421
|
|
20240502,130600,1184368795,4185,4185,4185,4185,2
|
|
20240502,130500,1184360425,4190,4190,4190,4190,0
|
|
20240502,130400,1184360425,4190,4190,4190,4190,2
|
|
20240502,130300,1184352045,4190,4190,4190,4190,16
|
|
20240502,130200,1184285005,4190,4190,4190,4190,0
|
|
20240502,130100,1184285005,4190,4170,4190,4170,2
|
|
20240502,130000,1184276645,4170,4170,4170,4170,1
|
|
20240502,125900,1184272475,4170,4175,4175,4160,1401
|
|
20240502,125800,1178432070,4175,4190,4190,4175,2002
|
|
20240502,125700,1170067575,4190,4190,4190,4190,300
|
|
20240502,125600,1168810575,4190,4190,4190,4190,1
|
|
20240502,125500,1168806385,4200,4200,4200,4200,1018
|
|
20240502,125400,1164530785,4200,4200,4200,4200,60
|
|
20240502,125300,1164278785,4200,4200,4200,4200,0
|
|
20240502,125200,1164278785,4200,4200,4200,4200,21
|
|
20240502,125100,1164190585,4190,4190,4190,4190,0
|
|
20240502,125000,1164190585,4190,4195,4195,4190,54
|
|
20240502,124900,1163964185,4195,4195,4195,4195,1
|
|
20240502,124800,1163959990,4195,4195,4195,4195,0
|
|
20240502,124700,1163959990,4195,4195,4195,4195,788
|
|
20240502,124600,1160654330,4195,4195,4195,4195,351
|
|
20240502,124500,1159181885,4195,4195,4195,4195,9
|
|
20240502,124400,1159144130,4195,4190,4195,4190,2
|
|
20240502,124300,1159135745,4190,4190,4190,4190,298
|
|
20240502,124200,1157887125,4195,4195,4195,4195,117
|
|
20240502,124100,1157396310,4195,4195,4195,4195,40
|
|
20240502,124000,1157228510,4200,4200,4200,4200,5
|
|
20240502,123900,1157207510,4195,4195,4195,4195,382
|
|
20240502,123800,1155605020,4195,4185,4195,4185,743
|
|
20240502,123700,1152492805,4180,4180,4180,4175,539
|
|
20240502,123600,1150240285,4180,4180,4180,4180,0
|
|
20240502,123500,1150240285,4180,4180,4180,4180,21
|
|
20240502,123400,1150152505,4175,4180,4180,4175,59
|
|
20240502,123300,1149906065,4175,4180,4180,4175,522
|
|
20240502,123200,1147725605,4175,4175,4175,4175,0
|
|
20240502,123100,1147725605,4175,4175,4175,4175,179
|
|
20240502,123000,1146978280,4175,4175,4175,4175,116
|
|
20240502,122900,1146493980,4170,4175,4175,4170,2
|
|
20240502,122800,1146485635,4175,4175,4175,4175,156
|
|
20240502,122700,1145834335,4175,4175,4175,4175,117
|
|
20240502,122600,1145345860,4175,4175,4175,4175,53
|
|
20240502,122500,1145124585,4175,4175,4175,4175,30
|
|
20240502,122400,1144999335,4175,4170,4175,4170,73
|
|
20240502,122300,1144694910,4170,4170,4170,4165,109
|
|
20240502,122200,1144240495,4165,4175,4175,4165,79
|
|
20240502,122100,1143911210,4175,4175,4175,4165,305
|
|
20240502,122000,1142638275,4160,4170,4175,4160,285
|
|
20240502,121900,1141449315,4165,4155,4165,4155,165
|
|
20240502,121800,1140762970,4155,4150,4155,4150,61
|
|
20240502,121700,1140509565,4135,4135,4135,4135,23
|
|
20240502,121600,1140414460,4140,4170,4170,4135,11025
|
|
20240502,121500,1094741095,4170,4170,4170,4170,0
|
|
20240502,121400,1094741095,4170,4170,4170,4170,20
|
|
20240502,121300,1094657695,4170,4175,4175,4170,18
|
|
20240502,121200,1094582560,4175,4175,4175,4175,11
|
|
20240502,121100,1094536635,4170,4170,4170,4170,24
|
|
20240502,121000,1094436555,4170,4170,4175,4170,61
|
|
20240502,120900,1094182135,4170,4170,4175,4170,186
|
|
20240502,120800,1093406500,4170,4165,4170,4165,19
|
|
20240502,120700,1093327350,4155,4155,4155,4155,729
|
|
20240502,120600,1090298355,4155,4155,4155,4155,819
|
|
20240502,120500,1086895410,4150,4155,4155,4150,29
|
|
20240502,120400,1086774985,4155,4155,4155,4150,631
|
|
20240502,120300,1084156230,4150,4155,4155,4150,2805
|
|
20240502,120200,1072515455,4155,4165,4165,4150,1011
|
|
20240502,120100,1068314390,4165,4160,4165,4160,333
|
|
20240502,120000,1066927735,4160,4160,4165,4160,29
|
|
20240502,115900,1066806975,4165,4150,4165,4145,181
|
|
20240502,115800,1066054490,4165,4170,4170,4145,3606
|
|
20240502,115700,1051074460,4165,4170,4170,4165,796
|
|
20240502,115600,1047756695,4170,4170,4170,4170,20
|
|
20240502,115500,1047673295,4170,4170,4170,4170,9
|
|
20240502,115400,1047635765,4170,4175,4175,4170,98
|
|
20240502,115300,1047226730,4175,4175,4175,4175,4
|
|
20240502,115200,1047210030,4175,4175,4175,4175,32
|
|
20240502,115100,1047076430,4175,4175,4175,4175,25
|
|
20240502,115000,1046972055,4165,4165,4165,4165,56
|
|
20240502,114900,1046738815,4165,4165,4165,4165,5
|
|
20240502,114800,1046717990,4160,4165,4165,4160,1100
|
|
20240502,114700,1042141880,4170,4170,4170,4170,10
|
|
20240502,114600,1042100180,4175,4165,4175,4165,818
|
|
20240502,114500,1038692230,4165,4180,4180,4160,422
|
|
20240502,114400,1036935510,4180,4185,4190,4180,268
|
|
20240502,114300,1035815120,4160,4170,4170,4160,458
|
|
20240502,114200,1033909465,4175,4185,4185,4175,326
|
|
20240502,114100,1032548305,4190,4190,4195,4190,18
|
|
20240502,114000,1032472815,4190,4195,4195,4190,101
|
|
20240502,113900,1032049620,4195,4195,4195,4195,79
|
|
20240502,113800,1031718215,4200,4160,4200,4150,120
|
|
20240502,113700,1031218070,4145,4160,4160,4145,5796
|
|
20240502,113600,1007160640,4160,4170,4170,4160,700
|
|
20240502,113500,1004247450,4170,4175,4175,4165,642
|
|
20240502,113400,1001570240,4170,4170,4170,4170,12
|
|
20240502,113300,1001520200,4170,4170,4170,4160,668
|
|
20240502,113200,998734650,4170,4165,4170,4165,613
|
|
20240502,113100,996181210,4165,4175,4175,4165,4039
|
|
20240502,113000,979335660,4180,4190,4190,4180,1108
|
|
20240502,112900,974698720,4210,4210,4210,4210,3
|
|
20240502,112800,974686090,4190,4185,4210,4185,220
|
|
20240502,112700,973764320,4210,4210,4210,4200,730
|
|
20240502,112600,970691725,4210,4210,4210,4210,4
|
|
20240502,112500,970674885,4200,4180,4210,4180,515
|
|
20240502,112400,968520405,4180,4180,4180,4165,4164
|
|
20240502,112300,951161435,4175,4200,4200,4175,4931
|
|
20240502,112200,930526825,4205,4220,4220,4205,127
|
|
20240502,112100,929990960,4220,4205,4220,4195,1179
|
|
20240502,112000,925039025,4210,4220,4220,4205,2085
|
|
20240502,111900,916259925,4240,4230,4240,4230,4
|
|
20240502,111800,916242995,4230,4230,4230,4230,540
|
|
20240502,111700,913958795,4230,4230,4230,4230,2
|
|
20240502,111600,913950335,4215,4215,4215,4215,256
|
|
20240502,111500,912871295,4225,4220,4225,4220,3
|
|
20240502,111400,912858625,4215,4225,4225,4205,433
|
|
20240502,111300,911035305,4220,4225,4225,4220,12
|
|
20240502,111200,910984660,4230,4225,4230,4225,50
|
|
20240502,111100,910773405,4230,4220,4230,4210,201
|
|
20240502,111000,909926925,4230,4225,4230,4225,15
|
|
20240502,110900,909863525,4225,4210,4230,4210,357
|
|
20240502,110800,908356265,4210,4235,4235,4210,117
|
|
20240502,110700,907862485,4235,4240,4240,4220,2064
|
|
20240502,110600,899143995,4240,4240,4240,4230,347
|
|
20240502,110500,897675065,4240,4240,4240,4240,4
|
|
20240502,110400,897658105,4240,4230,4240,4230,163
|
|
20240502,110300,896967095,4235,4240,4240,4215,1559
|
|
20240502,110200,890389070,4240,4240,4240,4240,12
|
|
20240502,110100,890338190,4230,4240,4240,4230,257
|
|
20240502,110000,889248770,4240,4205,4240,4200,2289
|
|
20240502,105900,879607940,4215,4215,4215,4215,89
|
|
20240502,105800,879232805,4215,4180,4215,4180,276
|
|
20240502,105700,878076165,4180,4250,4250,4180,11064
|
|
20240502,105600,831639510,4220,4250,4250,4220,1010
|
|
20240502,105500,827376875,4225,4225,4230,4225,782
|
|
20240502,105400,824071925,4250,4250,4250,4250,70
|
|
20240502,105300,823774425,4225,4225,4225,4225,300
|
|
20240502,105200,822506925,4225,4225,4225,4225,850
|
|
20240502,105100,818915675,4225,4250,4250,4225,336
|
|
20240502,105000,817492900,4250,4235,4250,4225,312
|
|
20240502,104900,816169125,4240,4250,4250,4240,9
|
|
20240502,104800,816130935,4250,4235,4250,4235,30
|
|
20240502,104700,816003510,4235,4250,4250,4235,112
|
|
20240502,104600,815528575,4250,4250,4250,4250,106
|
|
20240502,104500,815078075,4250,4250,4250,4250,10
|
|
20240502,104400,815035575,4255,4215,4255,4215,357
|
|
20240502,104300,813524825,4220,4245,4250,4215,7122
|
|
20240502,104200,783421100,4245,4250,4250,4245,23
|
|
20240502,104100,783323405,4250,4250,4250,4250,16
|
|
20240502,104000,783255405,4245,4250,4250,4245,12
|
|
20240502,103900,783204430,4250,4270,4270,4250,40
|
|
20240502,103800,783034125,4250,4250,4250,4250,308
|
|
20240502,103700,781725125,4250,4250,4250,4230,1540
|
|
20240502,103600,775195700,4225,4260,4280,4220,9702
|
|
20240502,103500,734061270,4255,4270,4270,4255,2042
|
|
20240502,103400,725352335,4280,4275,4280,4265,959
|
|
20240502,103300,721257840,4270,4295,4295,4270,4463
|
|
20240502,103200,702162275,4280,4295,4295,4280,359
|
|
20240502,103100,700620385,4280,4285,4285,4280,175
|
|
20240502,103000,699870760,4285,4285,4285,4285,101
|
|
20240502,102900,699437975,4285,4285,4285,4285,100
|
|
20240502,102800,699009475,4285,4285,4285,4285,400
|
|
20240502,102700,697295475,4285,4290,4290,4285,160
|
|
20240502,102600,696609870,4290,4290,4295,4290,279
|
|
20240502,102500,695412910,4290,4285,4290,4285,200
|
|
20240502,102400,694555115,4285,4285,4285,4285,10
|
|
20240502,102300,694512265,4285,4280,4285,4280,93
|
|
20240502,102200,694113910,4280,4275,4280,4275,189
|
|
20240502,102100,693305885,4275,4275,4275,4275,0
|
|
20240502,102000,693305885,4275,4280,4280,4275,1100
|
|
20240502,101900,688601125,4285,4300,4300,4285,388
|
|
20240502,101800,686937635,4300,4290,4300,4285,1404
|
|
20240502,101700,680917085,4300,4300,4300,4300,21
|
|
20240502,101600,680826785,4300,4305,4305,4300,108
|
|
20240502,101500,680361860,4305,4300,4305,4290,801
|
|
20240502,101400,676922680,4300,4300,4300,4300,13
|
|
20240502,101300,676866780,4300,4300,4300,4300,21
|
|
20240502,101200,676776480,4300,4300,4300,4300,233
|
|
20240502,101100,675774580,4300,4295,4300,4295,526
|
|
20240502,101000,673513090,4300,4300,4300,4300,81
|
|
20240502,100900,673164790,4300,4300,4300,4300,913
|
|
20240502,100800,669238890,4300,4300,4300,4300,91
|
|
20240502,100700,668847590,4300,4300,4300,4300,79
|
|
20240502,100600,668507890,4300,4300,4300,4300,46
|
|
20240502,100500,668310090,4300,4295,4300,4290,133
|
|
20240502,100400,667738235,4295,4260,4295,4250,521
|
|
20240502,100300,665510030,4290,4320,4320,4250,9673
|
|
20240502,100200,624288100,4320,4295,4320,4295,477
|
|
20240502,100100,622233310,4295,4350,4350,4285,4078
|
|
20240502,100000,604733775,4370,4380,4380,4275,5579
|
|
20240502,095900,580715535,4380,4385,4385,4380,291
|
|
20240502,095800,579440805,4385,4370,4385,4370,1636
|
|
20240502,095700,572285320,4365,4355,4365,4355,1652
|
|
20240502,095600,565081735,4355,4350,4355,4340,1307
|
|
20240502,095500,559393875,4340,4340,4345,4340,749
|
|
20240502,095400,556142215,4350,4360,4360,4300,382
|
|
20240502,095300,554494065,4360,4360,4360,4360,1114
|
|
20240502,095200,549637025,4360,4360,4360,4355,919
|
|
20240502,095100,545630460,4365,4325,4365,4325,1772
|
|
20240502,095000,537935885,4300,4300,4300,4300,13
|
|
20240502,094900,537879985,4300,4300,4300,4300,1091
|
|
20240502,094800,533188685,4300,4340,4340,4300,68
|
|
20240502,094700,532894245,4350,4330,4350,4310,284
|
|
20240502,094600,531662905,4310,4305,4310,4305,731
|
|
20240502,094500,528514890,4290,4300,4300,4285,698
|
|
20240502,094400,525513620,4300,4285,4300,4280,115
|
|
20240502,094300,525019370,4275,4275,4275,4275,0
|
|
20240502,094200,525019370,4275,4290,4300,4275,2387
|
|
20240502,094100,514791720,4285,4285,4285,4285,500
|
|
20240502,094000,512649220,4305,4295,4305,4270,2674
|
|
20240502,093900,501191410,4290,4275,4310,4275,1974
|
|
20240502,093800,492734510,4250,4230,4270,4230,2125
|
|
20240502,093700,483719540,4230,4285,4285,4230,9560
|
|
20240502,093600,443017195,4285,4290,4290,4285,248
|
|
20240502,093500,441954180,4290,4300,4300,4290,3094
|
|
20240502,093400,428669085,4300,4295,4300,4295,1616
|
|
20240502,093300,421722035,4295,4345,4345,4290,15153
|
|
20240502,093200,356383625,4365,4340,4365,4340,551
|
|
20240502,093100,353991460,4340,4365,4365,4335,2323
|
|
20240502,093000,343908845,4345,4350,4350,4345,1394
|
|
20240502,092900,337845375,4365,4350,4365,4350,243
|
|
20240502,092800,336785700,4350,4370,4370,4350,3822
|
|
20240502,092700,320145310,4380,4385,4385,4380,68
|
|
20240502,092600,319847400,4385,4380,4390,4370,1236
|
|
20240502,092500,314443645,4390,4375,4390,4375,902
|
|
20240502,092400,310497380,4360,4360,4375,4355,1031
|
|
20240502,092300,306005705,4375,4375,4375,4370,29
|
|
20240502,092200,305878835,4375,4400,4400,4350,10113
|
|
20240502,092100,261756925,4400,4420,4420,4395,197
|
|
20240502,092000,260888460,4420,4405,4420,4400,531
|
|
20240502,091900,258547225,4405,4410,4420,4405,281
|
|
20240502,091800,257308160,4405,4390,4405,4390,549
|
|
20240502,091700,254894055,4385,4355,4385,4355,1348
|
|
20240502,091600,249017965,4355,4390,4395,4345,3058
|
|
20240502,091500,235702045,4390,4355,4395,4350,970
|
|
20240502,091400,231468355,4355,4390,4390,4355,2006
|
|
20240502,091300,222729680,4390,4400,4400,4355,389
|
|
20240502,091200,221032625,4355,4360,4410,4330,391
|
|
20240502,091100,219330030,4365,4405,4425,4350,4390
|
|
20240502,091000,200137570,4405,4415,4420,4395,1006
|
|
20240502,090900,195696615,4395,4405,4420,4395,2779
|
|
20240502,090800,183435135,4405,4405,4405,4405,255
|
|
20240502,090700,182311860,4405,4395,4405,4395,72
|
|
20240502,090600,181995220,4385,4405,4405,4385,1447
|
|
20240502,090500,175637050,4400,4400,4435,4400,1105
|
|
20240502,090400,170760720,4400,4425,4435,4400,3051
|
|
20240502,090300,157318150,4420,4415,4470,4400,14862
|
|
20240502,090200,91643225,4250,4250,4250,4250,0
|
|
20240502,090100,91643225,4250,4250,4250,4250,0
|
|
20240502,090000,91643225,4250,4495,4495,4250,20417
|