754 lines
37 KiB
CSV
754 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,213100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,213000,6772067470,5310,5310,5310,5310,0
|
|
20240503,212900,6772067470,5310,5310,5310,5310,0
|
|
20240503,212800,6772067470,5310,5310,5310,5310,0
|
|
20240503,212700,6772067470,5310,5310,5310,5310,0
|
|
20240503,212600,6772067470,5310,5310,5310,5310,0
|
|
20240503,212500,6772067470,5310,5310,5310,5310,0
|
|
20240503,212400,6772067470,5310,5310,5310,5310,0
|
|
20240503,212300,6772067470,5310,5310,5310,5310,0
|
|
20240503,212200,6772067470,5310,5310,5310,5310,0
|
|
20240503,212100,6772067470,5310,5310,5310,5310,0
|
|
20240503,212000,6772067470,5310,5310,5310,5310,0
|
|
20240503,211900,6772067470,5310,5310,5310,5310,0
|
|
20240503,211800,6772067470,5310,5310,5310,5310,0
|
|
20240503,211700,6772067470,5310,5310,5310,5310,0
|
|
20240503,211600,6772067470,5310,5310,5310,5310,0
|
|
20240503,211500,6772067470,5310,5310,5310,5310,0
|
|
20240503,211400,6772067470,5310,5310,5310,5310,0
|
|
20240503,211300,6772067470,5310,5310,5310,5310,0
|
|
20240503,211200,6772067470,5310,5310,5310,5310,0
|
|
20240503,211100,6772067470,5310,5310,5310,5310,0
|
|
20240503,211000,6772067470,5310,5310,5310,5310,0
|
|
20240503,210900,6772067470,5310,5310,5310,5310,0
|
|
20240503,210800,6772067470,5310,5310,5310,5310,0
|
|
20240503,210700,6772067470,5310,5310,5310,5310,0
|
|
20240503,210600,6772067470,5310,5310,5310,5310,0
|
|
20240503,210500,6772067470,5310,5310,5310,5310,0
|
|
20240503,210400,6772067470,5310,5310,5310,5310,0
|
|
20240503,210300,6772067470,5310,5310,5310,5310,0
|
|
20240503,210200,6772067470,5310,5310,5310,5310,0
|
|
20240503,210100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,210000,6772067470,5310,5310,5310,5310,0
|
|
20240503,205900,6772067470,5310,5310,5310,5310,0
|
|
20240503,205800,6772067470,5310,5310,5310,5310,0
|
|
20240503,205700,6772067470,5310,5310,5310,5310,0
|
|
20240503,205600,6772067470,5310,5310,5310,5310,0
|
|
20240503,205500,6772067470,5310,5310,5310,5310,0
|
|
20240503,205400,6772067470,5310,5310,5310,5310,0
|
|
20240503,205300,6772067470,5310,5310,5310,5310,0
|
|
20240503,205200,6772067470,5310,5310,5310,5310,0
|
|
20240503,205100,6772067470,5310,5310,5310,5310,0
|
|
20240503,205000,6772067470,5310,5310,5310,5310,0
|
|
20240503,204900,6772067470,5310,5310,5310,5310,0
|
|
20240503,204800,6772067470,5310,5310,5310,5310,0
|
|
20240503,204700,6772067470,5310,5310,5310,5310,0
|
|
20240503,204600,6772067470,5310,5310,5310,5310,0
|
|
20240503,204500,6772067470,5310,5310,5310,5310,0
|
|
20240503,204400,6772067470,5310,5310,5310,5310,0
|
|
20240503,204300,6772067470,5310,5310,5310,5310,0
|
|
20240503,204200,6772067470,5310,5310,5310,5310,0
|
|
20240503,204100,6772067470,5310,5310,5310,5310,0
|
|
20240503,204000,6772067470,5310,5310,5310,5310,0
|
|
20240503,203900,6772067470,5310,5310,5310,5310,0
|
|
20240503,203800,6772067470,5310,5310,5310,5310,0
|
|
20240503,203700,6772067470,5310,5310,5310,5310,0
|
|
20240503,203600,6772067470,5310,5310,5310,5310,0
|
|
20240503,203500,6772067470,5310,5310,5310,5310,0
|
|
20240503,203400,6772067470,5310,5310,5310,5310,0
|
|
20240503,203300,6772067470,5310,5310,5310,5310,0
|
|
20240503,203200,6772067470,5310,5310,5310,5310,0
|
|
20240503,203100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,203000,6772067470,5310,5310,5310,5310,0
|
|
20240503,202900,6772067470,5310,5310,5310,5310,0
|
|
20240503,202800,6772067470,5310,5310,5310,5310,0
|
|
20240503,202700,6772067470,5310,5310,5310,5310,0
|
|
20240503,202600,6772067470,5310,5310,5310,5310,0
|
|
20240503,202500,6772067470,5310,5310,5310,5310,0
|
|
20240503,202400,6772067470,5310,5310,5310,5310,0
|
|
20240503,202300,6772067470,5310,5310,5310,5310,0
|
|
20240503,202200,6772067470,5310,5310,5310,5310,0
|
|
20240503,202100,6772067470,5310,5310,5310,5310,0
|
|
20240503,202000,6772067470,5310,5310,5310,5310,0
|
|
20240503,201900,6772067470,5310,5310,5310,5310,0
|
|
20240503,201800,6772067470,5310,5310,5310,5310,0
|
|
20240503,201700,6772067470,5310,5310,5310,5310,0
|
|
20240503,201600,6772067470,5310,5310,5310,5310,0
|
|
20240503,201500,6772067470,5310,5310,5310,5310,0
|
|
20240503,201400,6772067470,5310,5310,5310,5310,0
|
|
20240503,201300,6772067470,5310,5310,5310,5310,0
|
|
20240503,201200,6772067470,5310,5310,5310,5310,0
|
|
20240503,201100,6772067470,5310,5310,5310,5310,0
|
|
20240503,201000,6772067470,5310,5310,5310,5310,0
|
|
20240503,200900,6772067470,5310,5310,5310,5310,0
|
|
20240503,200800,6772067470,5310,5310,5310,5310,0
|
|
20240503,200700,6772067470,5310,5310,5310,5310,0
|
|
20240503,200600,6772067470,5310,5310,5310,5310,0
|
|
20240503,200500,6772067470,5310,5310,5310,5310,0
|
|
20240503,200400,6772067470,5310,5310,5310,5310,0
|
|
20240503,200300,6772067470,5310,5310,5310,5310,0
|
|
20240503,200200,6772067470,5310,5310,5310,5310,0
|
|
20240503,200100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,200000,6772067470,5310,5310,5310,5310,0
|
|
20240503,195900,6772067470,5310,5310,5310,5310,0
|
|
20240503,195800,6772067470,5310,5310,5310,5310,0
|
|
20240503,195700,6772067470,5310,5310,5310,5310,0
|
|
20240503,195600,6772067470,5310,5310,5310,5310,0
|
|
20240503,195500,6772067470,5310,5310,5310,5310,0
|
|
20240503,195400,6772067470,5310,5310,5310,5310,0
|
|
20240503,195300,6772067470,5310,5310,5310,5310,0
|
|
20240503,195200,6772067470,5310,5310,5310,5310,0
|
|
20240503,195100,6772067470,5310,5310,5310,5310,0
|
|
20240503,195000,6772067470,5310,5310,5310,5310,0
|
|
20240503,194900,6772067470,5310,5310,5310,5310,0
|
|
20240503,194800,6772067470,5310,5310,5310,5310,0
|
|
20240503,194700,6772067470,5310,5310,5310,5310,0
|
|
20240503,194600,6772067470,5310,5310,5310,5310,0
|
|
20240503,194500,6772067470,5310,5310,5310,5310,0
|
|
20240503,194400,6772067470,5310,5310,5310,5310,0
|
|
20240503,194300,6772067470,5310,5310,5310,5310,0
|
|
20240503,194200,6772067470,5310,5310,5310,5310,0
|
|
20240503,194100,6772067470,5310,5310,5310,5310,0
|
|
20240503,194000,6772067470,5310,5310,5310,5310,0
|
|
20240503,193900,6772067470,5310,5310,5310,5310,0
|
|
20240503,193800,6772067470,5310,5310,5310,5310,0
|
|
20240503,193700,6772067470,5310,5310,5310,5310,0
|
|
20240503,193600,6772067470,5310,5310,5310,5310,0
|
|
20240503,193500,6772067470,5310,5310,5310,5310,0
|
|
20240503,193400,6772067470,5310,5310,5310,5310,0
|
|
20240503,193300,6772067470,5310,5310,5310,5310,0
|
|
20240503,193200,6772067470,5310,5310,5310,5310,0
|
|
20240503,193100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,193000,6772067470,5310,5310,5310,5310,0
|
|
20240503,192900,6772067470,5310,5310,5310,5310,0
|
|
20240503,192800,6772067470,5310,5310,5310,5310,0
|
|
20240503,192700,6772067470,5310,5310,5310,5310,0
|
|
20240503,192600,6772067470,5310,5310,5310,5310,0
|
|
20240503,192500,6772067470,5310,5310,5310,5310,0
|
|
20240503,192400,6772067470,5310,5310,5310,5310,0
|
|
20240503,192300,6772067470,5310,5310,5310,5310,0
|
|
20240503,192200,6772067470,5310,5310,5310,5310,0
|
|
20240503,192100,6772067470,5310,5310,5310,5310,0
|
|
20240503,192000,6772067470,5310,5310,5310,5310,0
|
|
20240503,191900,6772067470,5310,5310,5310,5310,0
|
|
20240503,191800,6772067470,5310,5310,5310,5310,0
|
|
20240503,191700,6772067470,5310,5310,5310,5310,0
|
|
20240503,191600,6772067470,5310,5310,5310,5310,0
|
|
20240503,191500,6772067470,5310,5310,5310,5310,0
|
|
20240503,191400,6772067470,5310,5310,5310,5310,0
|
|
20240503,191300,6772067470,5310,5310,5310,5310,0
|
|
20240503,191200,6772067470,5310,5310,5310,5310,0
|
|
20240503,191100,6772067470,5310,5310,5310,5310,0
|
|
20240503,191000,6772067470,5310,5310,5310,5310,0
|
|
20240503,190900,6772067470,5310,5310,5310,5310,0
|
|
20240503,190800,6772067470,5310,5310,5310,5310,0
|
|
20240503,190700,6772067470,5310,5310,5310,5310,0
|
|
20240503,190600,6772067470,5310,5310,5310,5310,0
|
|
20240503,190500,6772067470,5310,5310,5310,5310,0
|
|
20240503,190400,6772067470,5310,5310,5310,5310,0
|
|
20240503,190300,6772067470,5310,5310,5310,5310,0
|
|
20240503,190200,6772067470,5310,5310,5310,5310,0
|
|
20240503,190100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,190000,6772067470,5310,5310,5310,5310,0
|
|
20240503,185900,6772067470,5310,5310,5310,5310,0
|
|
20240503,185800,6772067470,5310,5310,5310,5310,0
|
|
20240503,185700,6772067470,5310,5310,5310,5310,0
|
|
20240503,185600,6772067470,5310,5310,5310,5310,0
|
|
20240503,185500,6772067470,5310,5310,5310,5310,0
|
|
20240503,185400,6772067470,5310,5310,5310,5310,0
|
|
20240503,185300,6772067470,5310,5310,5310,5310,0
|
|
20240503,185200,6772067470,5310,5310,5310,5310,0
|
|
20240503,185100,6772067470,5310,5310,5310,5310,0
|
|
20240503,185000,6772067470,5310,5310,5310,5310,0
|
|
20240503,184900,6772067470,5310,5310,5310,5310,0
|
|
20240503,184800,6772067470,5310,5310,5310,5310,0
|
|
20240503,184700,6772067470,5310,5310,5310,5310,0
|
|
20240503,184600,6772067470,5310,5310,5310,5310,0
|
|
20240503,184500,6772067470,5310,5310,5310,5310,0
|
|
20240503,184400,6772067470,5310,5310,5310,5310,0
|
|
20240503,184300,6772067470,5310,5310,5310,5310,0
|
|
20240503,184200,6772067470,5310,5310,5310,5310,0
|
|
20240503,184100,6772067470,5310,5310,5310,5310,0
|
|
20240503,184000,6772067470,5310,5310,5310,5310,0
|
|
20240503,183900,6772067470,5310,5310,5310,5310,0
|
|
20240503,183800,6772067470,5310,5310,5310,5310,0
|
|
20240503,183700,6772067470,5310,5310,5310,5310,0
|
|
20240503,183600,6772067470,5310,5310,5310,5310,0
|
|
20240503,183500,6772067470,5310,5310,5310,5310,0
|
|
20240503,183400,6772067470,5310,5310,5310,5310,0
|
|
20240503,183300,6772067470,5310,5310,5310,5310,0
|
|
20240503,183200,6772067470,5310,5310,5310,5310,0
|
|
20240503,183100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,183000,6772067470,5310,5310,5310,5310,0
|
|
20240503,182900,6772067470,5310,5310,5310,5310,0
|
|
20240503,182800,6772067470,5310,5310,5310,5310,0
|
|
20240503,182700,6772067470,5310,5310,5310,5310,0
|
|
20240503,182600,6772067470,5310,5310,5310,5310,0
|
|
20240503,182500,6772067470,5310,5310,5310,5310,0
|
|
20240503,182400,6772067470,5310,5310,5310,5310,0
|
|
20240503,182300,6772067470,5310,5310,5310,5310,0
|
|
20240503,182200,6772067470,5310,5310,5310,5310,0
|
|
20240503,182100,6772067470,5310,5310,5310,5310,0
|
|
20240503,182000,6772067470,5310,5310,5310,5310,0
|
|
20240503,181900,6772067470,5310,5310,5310,5310,0
|
|
20240503,181800,6772067470,5310,5310,5310,5310,0
|
|
20240503,181700,6772067470,5310,5310,5310,5310,0
|
|
20240503,181600,6772067470,5310,5310,5310,5310,0
|
|
20240503,181500,6772067470,5310,5310,5310,5310,0
|
|
20240503,181400,6772067470,5310,5310,5310,5310,0
|
|
20240503,181300,6772067470,5310,5310,5310,5310,0
|
|
20240503,181200,6772067470,5310,5310,5310,5310,0
|
|
20240503,181100,6772067470,5310,5310,5310,5310,0
|
|
20240503,181000,6772067470,5310,5310,5310,5310,0
|
|
20240503,180900,6772067470,5310,5310,5310,5310,0
|
|
20240503,180800,6772067470,5310,5310,5310,5310,0
|
|
20240503,180700,6772067470,5310,5310,5310,5310,0
|
|
20240503,180600,6772067470,5310,5310,5310,5310,0
|
|
20240503,180500,6772067470,5310,5310,5310,5310,0
|
|
20240503,180400,6772067470,5310,5310,5310,5310,0
|
|
20240503,180300,6772067470,5310,5310,5310,5310,0
|
|
20240503,180200,6772067470,5310,5310,5310,5310,0
|
|
20240503,180100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,180000,6772067470,5310,5310,5310,5310,0
|
|
20240503,175900,6772067470,5310,5310,5310,5310,0
|
|
20240503,175800,6772067470,5310,5310,5310,5310,0
|
|
20240503,175700,6772067470,5310,5310,5310,5310,0
|
|
20240503,175600,6772067470,5310,5310,5310,5310,0
|
|
20240503,175500,6772067470,5310,5310,5310,5310,0
|
|
20240503,175400,6772067470,5310,5310,5310,5310,0
|
|
20240503,175300,6772067470,5310,5310,5310,5310,0
|
|
20240503,175200,6772067470,5310,5310,5310,5310,0
|
|
20240503,175100,6772067470,5310,5310,5310,5310,0
|
|
20240503,175000,6772067470,5310,5310,5310,5310,0
|
|
20240503,174900,6772067470,5310,5310,5310,5310,0
|
|
20240503,174800,6772067470,5310,5310,5310,5310,0
|
|
20240503,174700,6772067470,5310,5310,5310,5310,0
|
|
20240503,174600,6772067470,5310,5310,5310,5310,0
|
|
20240503,174500,6772067470,5310,5310,5310,5310,0
|
|
20240503,174400,6772067470,5310,5310,5310,5310,0
|
|
20240503,174300,6772067470,5310,5310,5310,5310,0
|
|
20240503,174200,6772067470,5310,5310,5310,5310,0
|
|
20240503,174100,6772067470,5310,5310,5310,5310,0
|
|
20240503,174000,6772067470,5310,5310,5310,5310,0
|
|
20240503,173900,6772067470,5310,5310,5310,5310,0
|
|
20240503,173800,6772067470,5310,5310,5310,5310,0
|
|
20240503,173700,6772067470,5310,5310,5310,5310,0
|
|
20240503,173600,6772067470,5310,5310,5310,5310,0
|
|
20240503,173500,6772067470,5310,5310,5310,5310,0
|
|
20240503,173400,6772067470,5310,5310,5310,5310,0
|
|
20240503,173300,6772067470,5310,5310,5310,5310,0
|
|
20240503,173200,6772067470,5310,5310,5310,5310,0
|
|
20240503,173100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,173000,6772067470,5310,5310,5310,5310,0
|
|
20240503,172900,6772067470,5310,5310,5310,5310,0
|
|
20240503,172800,6772067470,5310,5310,5310,5310,0
|
|
20240503,172700,6772067470,5310,5310,5310,5310,0
|
|
20240503,172600,6772067470,5310,5310,5310,5310,0
|
|
20240503,172500,6772067470,5310,5310,5310,5310,0
|
|
20240503,172400,6772067470,5310,5310,5310,5310,0
|
|
20240503,172300,6772067470,5310,5310,5310,5310,0
|
|
20240503,172200,6772067470,5310,5310,5310,5310,0
|
|
20240503,172100,6772067470,5310,5310,5310,5310,0
|
|
20240503,172000,6772067470,5310,5310,5310,5310,0
|
|
20240503,171900,6772067470,5310,5310,5310,5310,0
|
|
20240503,171800,6772067470,5310,5310,5310,5310,0
|
|
20240503,171700,6772067470,5310,5310,5310,5310,0
|
|
20240503,171600,6772067470,5310,5310,5310,5310,0
|
|
20240503,171500,6772067470,5310,5310,5310,5310,0
|
|
20240503,171400,6772067470,5310,5310,5310,5310,0
|
|
20240503,171300,6772067470,5310,5310,5310,5310,0
|
|
20240503,171200,6772067470,5310,5310,5310,5310,0
|
|
20240503,171100,6772067470,5310,5310,5310,5310,0
|
|
20240503,171000,6772067470,5310,5310,5310,5310,0
|
|
20240503,170900,6772067470,5310,5310,5310,5310,0
|
|
20240503,170800,6772067470,5310,5310,5310,5310,0
|
|
20240503,170700,6772067470,5310,5310,5310,5310,0
|
|
20240503,170600,6772067470,5310,5310,5310,5310,0
|
|
20240503,170500,6772067470,5310,5310,5310,5310,0
|
|
20240503,170400,6772067470,5310,5310,5310,5310,0
|
|
20240503,170300,6772067470,5310,5310,5310,5310,0
|
|
20240503,170200,6772067470,5310,5310,5310,5310,0
|
|
20240503,170100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,170000,6772067470,5310,5310,5310,5310,0
|
|
20240503,165900,6772067470,5310,5310,5310,5310,0
|
|
20240503,165800,6772067470,5310,5310,5310,5310,0
|
|
20240503,165700,6772067470,5310,5310,5310,5310,0
|
|
20240503,165600,6772067470,5310,5310,5310,5310,0
|
|
20240503,165500,6772067470,5310,5310,5310,5310,0
|
|
20240503,165400,6772067470,5310,5310,5310,5310,0
|
|
20240503,165300,6772067470,5310,5310,5310,5310,0
|
|
20240503,165200,6772067470,5310,5310,5310,5310,0
|
|
20240503,165100,6772067470,5310,5310,5310,5310,0
|
|
20240503,165000,6772067470,5310,5310,5310,5310,0
|
|
20240503,164900,6772067470,5310,5310,5310,5310,0
|
|
20240503,164800,6772067470,5310,5310,5310,5310,0
|
|
20240503,164700,6772067470,5310,5310,5310,5310,0
|
|
20240503,164600,6772067470,5310,5310,5310,5310,0
|
|
20240503,164500,6772067470,5310,5310,5310,5310,0
|
|
20240503,164400,6772067470,5310,5310,5310,5310,0
|
|
20240503,164300,6772067470,5310,5310,5310,5310,0
|
|
20240503,164200,6772067470,5310,5310,5310,5310,0
|
|
20240503,164100,6772067470,5310,5310,5310,5310,0
|
|
20240503,164000,6772067470,5310,5310,5310,5310,0
|
|
20240503,163900,6772067470,5310,5310,5310,5310,0
|
|
20240503,163800,6772067470,5310,5310,5310,5310,0
|
|
20240503,163700,6772067470,5310,5310,5310,5310,0
|
|
20240503,163600,6772067470,5310,5310,5310,5310,0
|
|
20240503,163500,6772067470,5310,5310,5310,5310,0
|
|
20240503,163400,6772067470,5310,5310,5310,5310,0
|
|
20240503,163300,6772067470,5310,5310,5310,5310,0
|
|
20240503,163200,6772067470,5310,5310,5310,5310,0
|
|
20240503,163100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,163000,6772067470,5310,5310,5310,5310,0
|
|
20240503,162900,6772067470,5310,5310,5310,5310,0
|
|
20240503,162800,6772067470,5310,5310,5310,5310,0
|
|
20240503,162700,6772067470,5310,5310,5310,5310,0
|
|
20240503,162600,6772067470,5310,5310,5310,5310,0
|
|
20240503,162500,6772067470,5310,5310,5310,5310,0
|
|
20240503,162400,6772067470,5310,5310,5310,5310,0
|
|
20240503,162300,6772067470,5310,5310,5310,5310,0
|
|
20240503,162200,6772067470,5310,5310,5310,5310,0
|
|
20240503,162100,6772067470,5310,5310,5310,5310,0
|
|
20240503,162000,6772067470,5310,5310,5310,5310,0
|
|
20240503,161900,6772067470,5310,5310,5310,5310,0
|
|
20240503,161800,6772067470,5310,5310,5310,5310,0
|
|
20240503,161700,6772067470,5310,5310,5310,5310,0
|
|
20240503,161600,6772067470,5310,5310,5310,5310,0
|
|
20240503,161500,6772067470,5310,5310,5310,5310,0
|
|
20240503,161400,6772067470,5310,5310,5310,5310,0
|
|
20240503,161300,6772067470,5310,5310,5310,5310,0
|
|
20240503,161200,6772067470,5310,5310,5310,5310,0
|
|
20240503,161100,6772067470,5310,5310,5310,5310,0
|
|
20240503,161000,6772067470,5310,5310,5310,5310,0
|
|
20240503,160900,6772067470,5310,5310,5310,5310,0
|
|
20240503,160800,6772067470,5310,5310,5310,5310,0
|
|
20240503,160700,6772067470,5310,5310,5310,5310,0
|
|
20240503,160600,6772067470,5310,5310,5310,5310,0
|
|
20240503,160500,6772067470,5310,5310,5310,5310,0
|
|
20240503,160400,6772067470,5310,5310,5310,5310,0
|
|
20240503,160300,6772067470,5310,5310,5310,5310,0
|
|
20240503,160200,6772067470,5310,5310,5310,5310,0
|
|
20240503,160100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,160000,6772067470,5310,5310,5310,5310,0
|
|
20240503,155900,6772067470,5310,5310,5310,5310,0
|
|
20240503,155800,6772067470,5310,5310,5310,5310,0
|
|
20240503,155700,6772067470,5310,5310,5310,5310,0
|
|
20240503,155600,6772067470,5310,5310,5310,5310,0
|
|
20240503,155500,6772067470,5310,5310,5310,5310,0
|
|
20240503,155400,6772067470,5310,5310,5310,5310,0
|
|
20240503,155300,6772067470,5310,5310,5310,5310,0
|
|
20240503,155200,6772067470,5310,5310,5310,5310,0
|
|
20240503,155100,6772067470,5310,5310,5310,5310,0
|
|
20240503,155000,6772067470,5310,5310,5310,5310,0
|
|
20240503,154900,6772067470,5310,5310,5310,5310,0
|
|
20240503,154800,6772067470,5310,5310,5310,5310,0
|
|
20240503,154700,6772067470,5310,5310,5310,5310,0
|
|
20240503,154600,6772067470,5310,5310,5310,5310,0
|
|
20240503,154500,6772067470,5310,5310,5310,5310,0
|
|
20240503,154400,6772067470,5310,5310,5310,5310,0
|
|
20240503,154300,6772067470,5310,5310,5310,5310,0
|
|
20240503,154200,6772067470,5310,5310,5310,5310,0
|
|
20240503,154100,6772067470,5310,5310,5310,5310,0
|
|
20240503,154000,6772067470,5310,5310,5310,5310,0
|
|
20240503,153900,6772067470,5310,5310,5310,5310,0
|
|
20240503,153800,6772067470,5310,5310,5310,5310,0
|
|
20240503,153700,6772067470,5310,5310,5310,5310,0
|
|
20240503,153600,6772067470,5310,5310,5310,5310,0
|
|
20240503,153500,6772067470,5310,5310,5310,5310,0
|
|
20240503,153400,6772067470,5310,5310,5310,5310,0
|
|
20240503,153300,6772067470,5310,5310,5310,5310,0
|
|
20240503,153200,6772067470,5310,5310,5310,5310,0
|
|
20240503,153100,6772067470,5310,5310,5310,5310,14185
|
|
20240503,153000,6772067470,5310,5310,5310,5310,14185
|
|
20240503,152900,6696745120,5320,5320,5320,5320,0
|
|
20240503,152800,6696745120,5320,5320,5320,5320,0
|
|
20240503,152700,6696745120,5320,5320,5320,5320,0
|
|
20240503,152600,6696745120,5320,5320,5320,5320,0
|
|
20240503,152500,6696745120,5320,5320,5320,5320,0
|
|
20240503,152400,6696745120,5320,5320,5320,5320,0
|
|
20240503,152300,6696745120,5320,5320,5320,5320,0
|
|
20240503,152200,6696745120,5320,5320,5320,5320,0
|
|
20240503,152100,6696745120,5320,5320,5320,5320,0
|
|
20240503,152000,6696745120,5320,5320,5320,5320,0
|
|
20240503,151900,6696745120,5320,5310,5320,5310,3998
|
|
20240503,151800,6675507590,5310,5320,5320,5300,1620
|
|
20240503,151700,6666908890,5320,5310,5330,5310,5203
|
|
20240503,151600,6639265810,5320,5300,5320,5300,2362
|
|
20240503,151500,6626713300,5300,5290,5300,5290,2847
|
|
20240503,151400,6611630430,5290,5290,5300,5290,574
|
|
20240503,151300,6608591080,5290,5300,5300,5290,439
|
|
20240503,151200,6606264390,5290,5290,5290,5280,3787
|
|
20240503,151100,6586250960,5290,5290,5300,5280,1595
|
|
20240503,151000,6577814480,5280,5280,5280,5280,360
|
|
20240503,150900,6575913680,5280,5280,5280,5280,2053
|
|
20240503,150800,6565073840,5280,5280,5280,5280,1
|
|
20240503,150700,6565068560,5280,5280,5280,5270,1336
|
|
20240503,150600,6558017730,5270,5280,5290,5270,7216
|
|
20240503,150500,6519942940,5290,5280,5290,5270,2855
|
|
20240503,150400,6504868980,5280,5300,5300,5280,2355
|
|
20240503,150300,6492412560,5290,5290,5300,5290,203
|
|
20240503,150200,6491338570,5300,5290,5300,5290,2500
|
|
20240503,150100,6478088760,5300,5300,5300,5290,3930
|
|
20240503,150000,6457291750,5300,5300,5310,5300,2132
|
|
20240503,145900,6445991930,5290,5300,5310,5290,2822
|
|
20240503,145800,6431035080,5300,5310,5320,5300,268
|
|
20240503,145700,6429613860,5290,5320,5320,5290,2590
|
|
20240503,145600,6415888330,5300,5260,5340,5260,20064
|
|
20240503,145500,6309246500,5260,5260,5260,5250,4218
|
|
20240503,145400,6287060470,5260,5290,5290,5260,5110
|
|
20240503,145300,6260160880,5290,5300,5300,5290,395
|
|
20240503,145200,6258069230,5300,5310,5310,5290,1734
|
|
20240503,145100,6248884760,5310,5310,5310,5300,556
|
|
20240503,145000,6245932470,5310,5290,5310,5290,1725
|
|
20240503,144900,6236785920,5300,5280,5300,5280,1499
|
|
20240503,144800,6228859220,5300,5290,5300,5290,1697
|
|
20240503,144700,6219877660,5290,5290,5300,5280,2695
|
|
20240503,144600,6205619750,5300,5280,5310,5280,3866
|
|
20240503,144500,6185126270,5250,5250,5250,5250,149
|
|
20240503,144400,6184344020,5250,5240,5290,5240,5783
|
|
20240503,144300,6153846660,5240,5240,5240,5240,146
|
|
20240503,144200,6153081620,5250,5250,5250,5250,500
|
|
20240503,144100,6150456620,5250,5250,5250,5250,0
|
|
20240503,144000,6150456620,5250,5260,5260,5250,735
|
|
20240503,143900,6146596140,5260,5260,5260,5260,0
|
|
20240503,143800,6146596140,5260,5260,5260,5260,37
|
|
20240503,143700,6146401520,5260,5260,5260,5260,963
|
|
20240503,143600,6141336140,5260,5250,5260,5250,4083
|
|
20240503,143500,6119864380,5250,5250,5250,5250,100
|
|
20240503,143400,6119339380,5250,5250,5250,5250,2605
|
|
20240503,143300,6105663130,5250,5250,5260,5250,256
|
|
20240503,143200,6104319120,5250,5250,5250,5250,353
|
|
20240503,143100,6102465870,5250,5240,5250,5240,799
|
|
20240503,143000,6098275390,5240,5230,5240,5230,162
|
|
20240503,142900,6097427630,5230,5230,5230,5230,0
|
|
20240503,142800,6097427630,5230,5230,5230,5230,55
|
|
20240503,142700,6097139980,5230,5220,5230,5220,794
|
|
20240503,142600,6092993300,5220,5220,5220,5220,3
|
|
20240503,142500,6092977640,5220,5220,5220,5220,659
|
|
20240503,142400,6089537660,5220,5220,5220,5220,603
|
|
20240503,142300,6086390000,5220,5220,5220,5220,700
|
|
20240503,142200,6082736000,5220,5240,5240,5220,535
|
|
20240503,142100,6079938720,5240,5240,5240,5240,15
|
|
20240503,142000,6079860120,5210,5230,5230,5210,1041
|
|
20240503,141900,6074434310,5220,5220,5230,5220,1441
|
|
20240503,141800,6066909290,5220,5220,5220,5220,636
|
|
20240503,141700,6063589370,5220,5230,5230,5220,2347
|
|
20240503,141600,6051327850,5230,5240,5240,5230,1132
|
|
20240503,141500,6045407350,5240,5240,5240,5240,760
|
|
20240503,141400,6041424950,5240,5240,5240,5240,2
|
|
20240503,141300,6041414470,5240,5260,5260,5240,3709
|
|
20240503,141200,6021979030,5260,5250,5260,5240,1757
|
|
20240503,141100,6012752090,5250,5250,5250,5250,73
|
|
20240503,141000,6012368840,5250,5250,5250,5250,60
|
|
20240503,140900,6012053840,5250,5250,5250,5250,4
|
|
20240503,140800,6012032840,5240,5240,5240,5240,1033
|
|
20240503,140700,6006619920,5240,5250,5260,5240,309
|
|
20240503,140600,6005000560,5240,5250,5250,5240,1025
|
|
20240503,140500,5999622040,5250,5250,5250,5250,11
|
|
20240503,140400,5999564290,5250,5260,5260,5250,860
|
|
20240503,140300,5995048000,5260,5260,5260,5260,130
|
|
20240503,140200,5994364200,5250,5250,5250,5250,0
|
|
20240503,140100,5994364200,5250,5250,5260,5250,130
|
|
20240503,140000,5993681030,5250,5260,5260,5250,1528
|
|
20240503,135900,5985649070,5270,5270,5270,5260,207
|
|
20240503,135800,5984560180,5270,5270,5270,5270,8
|
|
20240503,135700,5984518020,5270,5260,5270,5260,512
|
|
20240503,135600,5981824880,5260,5270,5270,5260,12
|
|
20240503,135500,5981761730,5260,5270,5270,5260,402
|
|
20240503,135400,5979647190,5260,5260,5270,5260,81
|
|
20240503,135300,5979220830,5260,5250,5260,5250,226
|
|
20240503,135200,5978032100,5260,5250,5260,5250,38
|
|
20240503,135100,5977832440,5250,5250,5250,5250,7
|
|
20240503,135000,5977795690,5250,5250,5250,5250,50
|
|
20240503,134900,5977533190,5250,5250,5250,5250,1073
|
|
20240503,134800,5971899940,5260,5260,5260,5260,19
|
|
20240503,134700,5971800000,5250,5260,5260,5250,82
|
|
20240503,134600,5971369190,5260,5260,5260,5260,15
|
|
20240503,134500,5971290290,5260,5260,5260,5260,206
|
|
20240503,134400,5970206730,5260,5260,5260,5260,670
|
|
20240503,134300,5966682530,5260,5260,5260,5260,0
|
|
20240503,134200,5966682530,5260,5260,5270,5260,228
|
|
20240503,134100,5965483210,5260,5260,5260,5260,51
|
|
20240503,134000,5965214950,5260,5260,5260,5260,240
|
|
20240503,133900,5963952550,5260,5260,5260,5260,664
|
|
20240503,133800,5960459910,5260,5270,5270,5260,349
|
|
20240503,133700,5958623960,5260,5260,5260,5260,186
|
|
20240503,133600,5957645600,5260,5270,5270,5260,564
|
|
20240503,133500,5954678570,5260,5270,5270,5260,458
|
|
20240503,133400,5952269170,5270,5270,5270,5270,1
|
|
20240503,133300,5952263900,5270,5270,5270,5260,2043
|
|
20240503,133200,5941497310,5270,5250,5270,5250,27
|
|
20240503,133100,5941355140,5250,5250,5250,5250,1610
|
|
20240503,133000,5932902640,5260,5260,5270,5260,1244
|
|
20240503,132900,5926358140,5270,5260,5270,5260,794
|
|
20240503,132800,5922181590,5250,5250,5250,5250,112
|
|
20240503,132700,5921593590,5250,5260,5260,5250,90
|
|
20240503,132600,5921120330,5260,5260,5260,5260,25
|
|
20240503,132500,5920988830,5250,5250,5250,5240,286
|
|
20240503,132400,5919488530,5250,5250,5250,5250,426
|
|
20240503,132300,5917252030,5250,5250,5250,5250,5
|
|
20240503,132200,5917225780,5250,5230,5250,5230,291
|
|
20240503,132100,5915698300,5240,5230,5240,5230,211
|
|
20240503,132000,5914593970,5230,5230,5230,5230,80
|
|
20240503,131900,5914175570,5230,5240,5240,5230,177
|
|
20240503,131800,5913249850,5240,5230,5240,5230,220
|
|
20240503,131700,5912099150,5220,5220,5220,5220,37
|
|
20240503,131600,5911906010,5220,5220,5220,5220,536
|
|
20240503,131500,5909108090,5220,5220,5230,5220,2347
|
|
20240503,131400,5896854090,5230,5220,5230,5220,4410
|
|
20240503,131300,5873833790,5230,5230,5230,5220,922
|
|
20240503,131200,5869011780,5230,5240,5240,5220,1461
|
|
20240503,131100,5861371990,5250,5240,5250,5220,6648
|
|
20240503,131000,5826589220,5240,5240,5250,5240,232
|
|
20240503,130900,5825373530,5250,5250,5250,5250,439
|
|
20240503,130800,5823068780,5250,5240,5250,5240,339
|
|
20240503,130700,5821289150,5250,5250,5250,5250,16
|
|
20240503,130600,5821205150,5240,5240,5240,5240,673
|
|
20240503,130500,5817678630,5250,5250,5250,5250,1376
|
|
20240503,130400,5810454630,5250,5250,5250,5250,209
|
|
20240503,130300,5809357380,5250,5260,5260,5250,99
|
|
20240503,130200,5808837600,5250,5250,5250,5250,1
|
|
20240503,130100,5808832350,5260,5250,5260,5250,440
|
|
20240503,130000,5806521850,5250,5250,5250,5250,29
|
|
20240503,125900,5806369600,5260,5250,5260,5250,220
|
|
20240503,125800,5805214520,5250,5270,5270,5250,2287
|
|
20240503,125700,5793197340,5280,5260,5280,5260,69
|
|
20240503,125600,5792833730,5270,5260,5270,5250,1607
|
|
20240503,125500,5784389950,5270,5260,5270,5260,475
|
|
20240503,125400,5781891370,5260,5260,5260,5260,0
|
|
20240503,125300,5781891370,5260,5270,5270,5260,28
|
|
20240503,125200,5781743860,5270,5250,5270,5250,620
|
|
20240503,125100,5778483300,5250,5250,5250,5250,77
|
|
20240503,125000,5778079050,5250,5250,5250,5250,98
|
|
20240503,124900,5777564550,5250,5250,5250,5240,102
|
|
20240503,124800,5777029080,5250,5240,5250,5240,129
|
|
20240503,124700,5776351850,5240,5240,5240,5240,789
|
|
20240503,124600,5772217490,5240,5250,5270,5240,4300
|
|
20240503,124500,5749643010,5260,5260,5260,5260,158
|
|
20240503,124400,5748811930,5260,5280,5280,5260,92
|
|
20240503,124300,5748327990,5260,5260,5280,5260,684
|
|
20240503,124200,5744719480,5260,5270,5270,5260,62
|
|
20240503,124100,5744393260,5270,5270,5280,5270,13
|
|
20240503,124000,5744324740,5260,5260,5260,5250,813
|
|
20240503,123900,5740051800,5260,5260,5260,5260,0
|
|
20240503,123800,5740051800,5260,5280,5280,5260,653
|
|
20240503,123700,5736615990,5270,5270,5290,5270,614
|
|
20240503,123600,5733380130,5290,5290,5290,5270,5
|
|
20240503,123500,5733353700,5270,5290,5290,5270,136
|
|
20240503,123400,5732634960,5280,5280,5280,5270,221
|
|
20240503,123300,5731468090,5280,5270,5280,5260,1143
|
|
20240503,123200,5725454470,5270,5270,5280,5270,483
|
|
20240503,123100,5722908330,5270,5270,5270,5270,54
|
|
20240503,123000,5722623750,5270,5270,5290,5270,840
|
|
20240503,122900,5718196930,5270,5270,5270,5270,97
|
|
20240503,122800,5717685740,5270,5290,5300,5270,1599
|
|
20240503,122700,5709247240,5300,5290,5300,5290,195
|
|
20240503,122600,5708215590,5280,5280,5280,5280,164
|
|
20240503,122500,5707349670,5280,5280,5280,5280,83
|
|
20240503,122400,5706911430,5270,5270,5270,5270,131
|
|
20240503,122300,5706221060,5270,5270,5270,5270,155
|
|
20240503,122200,5705404210,5270,5270,5270,5270,165
|
|
20240503,122100,5704534660,5270,5270,5270,5270,1113
|
|
20240503,122000,5698669150,5270,5270,5270,5270,414
|
|
20240503,121900,5696487370,5270,5270,5270,5270,220
|
|
20240503,121800,5695327970,5280,5280,5280,5280,255
|
|
20240503,121700,5693981570,5280,5280,5280,5280,71
|
|
20240503,121600,5693606690,5270,5280,5280,5270,4
|
|
20240503,121500,5693585580,5270,5280,5280,5270,294
|
|
20240503,121400,5692035210,5280,5300,5300,5280,1178
|
|
20240503,121300,5685804150,5300,5290,5300,5290,770
|
|
20240503,121200,5681725660,5290,5290,5290,5290,624
|
|
20240503,121100,5678424700,5290,5300,5300,5290,236
|
|
20240503,121000,5677176200,5300,5320,5330,5300,4233
|
|
20240503,120900,5654660600,5320,5300,5320,5300,3470
|
|
20240503,120800,5636208410,5310,5300,5310,5300,2636
|
|
20240503,120700,5622224910,5300,5280,5300,5280,242
|
|
20240503,120600,5620944390,5280,5280,5290,5280,826
|
|
20240503,120500,5616578980,5290,5290,5290,5290,70
|
|
20240503,120400,5616208680,5290,5270,5290,5270,72
|
|
20240503,120300,5615829040,5270,5280,5290,5270,627
|
|
20240503,120200,5612522090,5270,5290,5290,5270,110
|
|
20240503,120100,5611941950,5300,5290,5300,5260,3014
|
|
20240503,120000,5596043110,5290,5280,5290,5280,1163
|
|
20240503,115900,5589891340,5270,5260,5270,5260,325
|
|
20240503,115800,5588181640,5290,5260,5290,5260,107
|
|
20240503,115700,5587618000,5280,5260,5290,5260,5
|
|
20240503,115600,5587591610,5260,5290,5290,5260,2464
|
|
20240503,115500,5574612300,5290,5280,5290,5280,84
|
|
20240503,115400,5574167950,5280,5280,5290,5270,106
|
|
20240503,115300,5573608290,5290,5270,5290,5270,171
|
|
20240503,115200,5572706960,5290,5280,5290,5280,89
|
|
20240503,115100,5572236570,5280,5260,5280,5260,20
|
|
20240503,115000,5572131300,5260,5260,5260,5260,274
|
|
20240503,114900,5570690060,5260,5260,5270,5260,359
|
|
20240503,114800,5568801710,5260,5250,5260,5240,1574
|
|
20240503,114700,5560544020,5250,5270,5270,5250,843
|
|
20240503,114600,5556112250,5270,5270,5270,5270,251
|
|
20240503,114500,5554789480,5270,5270,5270,5270,100
|
|
20240503,114400,5554262480,5270,5270,5270,5270,45
|
|
20240503,114300,5554025330,5260,5260,5260,5260,57
|
|
20240503,114200,5553725510,5250,5240,5250,5240,221
|
|
20240503,114100,5552565460,5240,5260,5260,5240,3662
|
|
20240503,114000,5533365900,5280,5260,5280,5260,106
|
|
20240503,113900,5532808120,5250,5260,5260,5250,108
|
|
20240503,113800,5532241030,5250,5250,5250,5250,2001
|
|
20240503,113700,5521735780,5250,5270,5270,5250,1760
|
|
20240503,113600,5512477430,5280,5280,5280,5280,1
|
|
20240503,113500,5512472150,5260,5280,5280,5260,99
|
|
20240503,113400,5511950230,5280,5280,5280,5260,3017
|
|
20240503,113300,5496040660,5280,5290,5290,5280,1196
|
|
20240503,113200,5489714110,5290,5300,5300,5290,104
|
|
20240503,113100,5489163940,5300,5270,5300,5270,52
|
|
20240503,113000,5488889690,5270,5280,5280,5270,2938
|
|
20240503,112900,5473383110,5290,5300,5300,5290,6157
|
|
20240503,112800,5440753300,5300,5270,5300,5260,3448
|
|
20240503,112700,5422560640,5270,5270,5280,5270,4489
|
|
20240503,112600,5398902610,5270,5280,5290,5270,2656
|
|
20240503,112500,5384892580,5280,5270,5280,5270,1107
|
|
20240503,112400,5379057310,5270,5270,5270,5270,315
|
|
20240503,112300,5377397260,5270,5270,5270,5270,215
|
|
20240503,112200,5376264210,5270,5270,5280,5270,116
|
|
20240503,112100,5375652810,5270,5280,5280,5270,300
|
|
20240503,112000,5374071760,5270,5280,5280,5270,1589
|
|
20240503,111900,5365687630,5290,5290,5290,5290,414
|
|
20240503,111800,5363497570,5290,5290,5300,5290,1583
|
|
20240503,111700,5355120580,5290,5290,5290,5290,1657
|
|
20240503,111600,5346355050,5290,5280,5290,5280,884
|
|
20240503,111500,5341684940,5270,5280,5280,5270,686
|
|
20240503,111400,5338063190,5280,5290,5290,5280,2478
|
|
20240503,111300,5324962170,5290,5290,5290,5290,122
|
|
20240503,111200,5324316790,5290,5290,5290,5290,1653
|
|
20240503,111100,5315572420,5280,5290,5290,5280,800
|
|
20240503,111000,5311348370,5290,5280,5290,5280,201
|
|
20240503,110900,5310286630,5280,5270,5280,5270,92
|
|
20240503,110800,5309801410,5270,5290,5290,5270,1053
|
|
20240503,110700,5304239150,5310,5310,5310,5290,843
|
|
20240503,110600,5299762860,5310,5290,5310,5290,343
|
|
20240503,110500,5297945450,5310,5300,5310,5300,716
|
|
20240503,110400,5294150620,5310,5310,5310,5290,506
|
|
20240503,110300,5291467760,5320,5280,5320,5280,1629
|
|
20240503,110200,5282846550,5280,5260,5280,5260,1593
|
|
20240503,110100,5274466790,5260,5260,5280,5260,2000
|
|
20240503,110000,5263929450,5260,5260,5280,5260,2893
|
|
20240503,105900,5248710540,5270,5250,5280,5250,880
|
|
20240503,105800,5244079460,5250,5260,5270,5240,5555
|
|
20240503,105700,5214910280,5250,5270,5290,5250,5325
|
|
20240503,105600,5186936820,5270,5270,5270,5260,879
|
|
20240503,105500,5182307460,5270,5280,5290,5270,2141
|
|
20240503,105400,5171017960,5280,5290,5290,5280,241
|
|
20240503,105300,5169743880,5280,5270,5290,5260,2308
|
|
20240503,105200,5157585990,5260,5280,5290,5260,2706
|
|
20240503,105100,5143333110,5260,5290,5290,5250,7167
|
|
20240503,105000,5105596020,5290,5300,5320,5290,337
|
|
20240503,104900,5103811930,5280,5300,5320,5280,2999
|
|
20240503,104800,5087948980,5300,5310,5320,5300,3710
|
|
20240503,104700,5068282160,5310,5350,5350,5310,10363
|
|
20240503,104600,5012884050,5360,5350,5370,5330,6738
|
|
20240503,104500,4976825050,5330,5310,5350,5310,6036
|
|
20240503,104400,4944618860,5310,5330,5330,5310,1389
|
|
20240503,104300,4937229230,5330,5320,5330,5310,2107
|
|
20240503,104200,4926004020,5320,5320,5320,5310,1515
|
|
20240503,104100,4917952660,5300,5310,5330,5290,2726
|
|
20240503,104000,4903490640,5310,5310,5330,5310,2254
|
|
20240503,103900,4891518080,5310,5340,5340,5290,7633
|
|
20240503,103800,4850927010,5340,5360,5360,5340,2709
|
|
20240503,103700,4836435350,5360,5360,5360,5330,1344
|
|
20240503,103600,4829263410,5350,5310,5360,5310,5146
|
|
20240503,103500,4801794520,5310,5330,5330,5270,13021
|
|
20240503,103400,4732815990,5330,5320,5340,5310,8053
|
|
20240503,103300,4689966110,5320,5340,5350,5310,3909
|
|
20240503,103200,4669139660,5320,5350,5370,5320,17223
|
|
20240503,103100,4577092210,5360,5390,5390,5350,7524
|
|
20240503,103000,4536774200,5370,5390,5420,5370,11516
|
|
20240503,102900,4474677430,5380,5360,5390,5350,12708
|
|
20240503,102800,4406524280,5360,5400,5420,5360,7833
|
|
20240503,102700,4364385430,5400,5390,5410,5350,14100
|
|
20240503,102600,4288739560,5380,5370,5450,5370,17336
|
|
20240503,102500,4194941250,5380,5360,5410,5360,10071
|
|
20240503,102400,4140688230,5370,5390,5410,5350,15709
|
|
20240503,102300,4056204700,5400,5480,5480,5380,31499
|
|
20240503,102200,3885583820,5480,5450,5500,5390,63213
|
|
20240503,102100,3542145700,5410,5570,5580,5370,166046
|
|
20240503,102000,2628815960,5560,5560,5560,5560,0
|
|
20240503,101900,2628815960,5560,5400,5560,5400,61231
|
|
20240503,101800,2292683210,5420,5340,5420,5320,54717
|
|
20240503,101700,1998868830,5340,5290,5340,5260,22924
|
|
20240503,101600,1877442760,5300,5300,5310,5290,10784
|
|
20240503,101500,1820273910,5300,5250,5320,5250,20033
|
|
20240503,101400,1714482590,5250,5280,5300,5250,17968
|
|
20240503,101300,1619675000,5280,5370,5380,5270,65888
|
|
20240503,101200,1269380140,5370,5190,5370,5190,71487
|
|
20240503,101100,891447240,5190,5190,5190,5190,461
|
|
20240503,101000,889054650,5190,5200,5200,5190,859
|
|
20240503,100900,884596420,5190,5180,5200,5180,1562
|
|
20240503,100800,876492760,5180,5180,5180,5170,298
|
|
20240503,100700,874949330,5190,5190,5190,5180,1842
|
|
20240503,100600,865391680,5190,5150,5190,5150,8597
|
|
20240503,100500,820880530,5150,5140,5150,5130,1266
|
|
20240503,100400,814384100,5140,5140,5140,5140,335
|
|
20240503,100300,812662200,5140,5160,5160,5140,1423
|
|
20240503,100200,805347580,5140,5150,5160,5140,1520
|
|
20240503,100100,797533140,5150,5140,5150,5140,112
|
|
20240503,100000,796956840,5140,5150,5150,5140,449
|
|
20240503,095900,794644700,5150,5150,5150,5150,350
|
|
20240503,095800,792842200,5150,5150,5150,5150,28
|
|
20240503,095700,792698000,5150,5160,5160,5150,1346
|
|
20240503,095600,785763500,5160,5160,5160,5160,133
|
|
20240503,095500,785077220,5160,5160,5160,5150,223
|
|
20240503,095400,783926630,5150,5150,5150,5150,120
|
|
20240503,095300,783308630,5150,5150,5150,5150,14
|
|
20240503,095200,783236530,5150,5160,5160,5150,728
|
|
20240503,095100,779487070,5160,5150,5160,5150,56
|
|
20240503,095000,779198640,5150,5150,5160,5150,24
|
|
20240503,094900,779074940,5150,5150,5150,5150,204
|
|
20240503,094800,778024340,5180,5150,5180,5150,2933
|
|
20240503,094700,762884830,5150,5150,5150,5150,2
|
|
20240503,094600,762874530,5150,5140,5150,5140,1612
|
|
20240503,094500,754578820,5140,5150,5150,5140,177
|
|
20240503,094400,753668140,5140,5150,5150,5140,240
|
|
20240503,094300,752432250,5150,5150,5150,5150,641
|
|
20240503,094200,749131100,5150,5130,5150,5130,110
|
|
20240503,094100,748565700,5130,5120,5130,5120,80
|
|
20240503,094000,748156080,5120,5120,5150,5120,2357
|
|
20240503,093900,736052130,5120,5120,5140,5120,99
|
|
20240503,093800,735543980,5140,5140,5140,5140,122
|
|
20240503,093700,734916900,5140,5140,5140,5130,79
|
|
20240503,093600,734511040,5140,5100,5140,5100,2
|
|
20240503,093500,734500800,5130,5120,5140,5100,667
|
|
20240503,093400,731082280,5120,5120,5130,5090,10016
|
|
20240503,093300,680026640,5120,5130,5130,5120,2348
|
|
20240503,093200,668004320,5130,5130,5130,5130,1661
|
|
20240503,093100,659483390,5140,5150,5150,5140,625
|
|
20240503,093000,656270840,5140,5140,5140,5140,54
|
|
20240503,092900,655993280,5140,5160,5170,5140,1798
|
|
20240503,092800,646725730,5150,5150,5150,5130,3448
|
|
20240503,092700,628996950,5150,5150,5150,5150,155
|
|
20240503,092600,628198700,5160,5150,5160,5150,1877
|
|
20240503,092500,618527170,5150,5140,5150,5140,748
|
|
20240503,092400,614678950,5140,5150,5150,5140,664
|
|
20240503,092300,611262350,5150,5140,5160,5140,389
|
|
20240503,092200,609259710,5130,5150,5150,5120,8057
|
|
20240503,092100,567866980,5150,5140,5160,5140,2144
|
|
20240503,092000,556833010,5130,5160,5160,5130,5378
|
|
20240503,091900,529183230,5160,5170,5170,5160,1494
|
|
20240503,091800,521473680,5170,5160,5170,5160,753
|
|
20240503,091700,517580880,5160,5160,5180,5150,2386
|
|
20240503,091600,505256920,5160,5180,5180,5160,2959
|
|
20240503,091500,489961180,5180,5180,5180,5170,3644
|
|
20240503,091400,471101130,5180,5180,5180,5150,5982
|
|
20240503,091300,440126760,5180,5120,5180,5120,16072
|
|
20240503,091200,357337270,5120,5130,5130,5120,788
|
|
20240503,091100,353296120,5130,5150,5150,5130,2512
|
|
20240503,091000,340380470,5150,5150,5160,5140,652
|
|
20240503,090900,337021450,5150,5130,5160,5130,6609
|
|
20240503,090800,302993470,5140,5110,5140,5110,2630
|
|
20240503,090700,289526130,5130,5140,5160,5120,8701
|
|
20240503,090600,244765630,5120,5110,5130,5110,4512
|
|
20240503,090500,221665260,5110,5100,5120,5100,1442
|
|
20240503,090400,214306040,5100,5100,5120,5100,12480
|
|
20240503,090300,150535610,5100,5100,5110,5100,3407
|
|
20240503,090200,133135320,5100,5100,5110,5080,6446
|
|
20240503,090100,100251120,5100,5100,5110,5070,5542
|
|
20240503,090000,71989910,5100,5060,5100,5040,13342
|