592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,184800,5304751900,9410,9410,9410,9410,0
|
|
20240502,184700,5304751900,9410,9410,9410,9410,0
|
|
20240502,184600,5304751900,9410,9410,9410,9410,0
|
|
20240502,184500,5304751900,9410,9410,9410,9410,0
|
|
20240502,184400,5304751900,9410,9410,9410,9410,0
|
|
20240502,184300,5304751900,9410,9410,9410,9410,0
|
|
20240502,184200,5304751900,9410,9410,9410,9410,0
|
|
20240502,184100,5304751900,9410,9410,9410,9410,0
|
|
20240502,184000,5304751900,9410,9410,9410,9410,0
|
|
20240502,183900,5304751900,9410,9410,9410,9410,0
|
|
20240502,183800,5304751900,9410,9410,9410,9410,0
|
|
20240502,183700,5304751900,9410,9410,9410,9410,0
|
|
20240502,183600,5304751900,9410,9410,9410,9410,0
|
|
20240502,183500,5304751900,9410,9410,9410,9410,0
|
|
20240502,183400,5304751900,9410,9410,9410,9410,0
|
|
20240502,183300,5304751900,9410,9410,9410,9410,0
|
|
20240502,183200,5304751900,9410,9410,9410,9410,0
|
|
20240502,183100,5304751900,9410,9410,9410,9410,0
|
|
20240502,183000,5304751900,9410,9410,9410,9410,0
|
|
20240502,182900,5304751900,9410,9410,9410,9410,0
|
|
20240502,182800,5304751900,9410,9410,9410,9410,0
|
|
20240502,182700,5304751900,9410,9410,9410,9410,0
|
|
20240502,182600,5304751900,9410,9410,9410,9410,0
|
|
20240502,182500,5304751900,9410,9410,9410,9410,0
|
|
20240502,182400,5304751900,9410,9410,9410,9410,0
|
|
20240502,182300,5304751900,9410,9410,9410,9410,0
|
|
20240502,182200,5304751900,9410,9410,9410,9410,0
|
|
20240502,182100,5304751900,9410,9410,9410,9410,0
|
|
20240502,182000,5304751900,9410,9410,9410,9410,0
|
|
20240502,181900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,181800,5304751900,9410,9410,9410,9410,0
|
|
20240502,181700,5304751900,9410,9410,9410,9410,0
|
|
20240502,181600,5304751900,9410,9410,9410,9410,0
|
|
20240502,181500,5304751900,9410,9410,9410,9410,0
|
|
20240502,181400,5304751900,9410,9410,9410,9410,0
|
|
20240502,181300,5304751900,9410,9410,9410,9410,0
|
|
20240502,181200,5304751900,9410,9410,9410,9410,0
|
|
20240502,181100,5304751900,9410,9410,9410,9410,0
|
|
20240502,181000,5304751900,9410,9410,9410,9410,0
|
|
20240502,180900,5304751900,9410,9410,9410,9410,0
|
|
20240502,180800,5304751900,9410,9410,9410,9410,0
|
|
20240502,180700,5304751900,9410,9410,9410,9410,0
|
|
20240502,180600,5304751900,9410,9410,9410,9410,0
|
|
20240502,180500,5304751900,9410,9410,9410,9410,0
|
|
20240502,180400,5304751900,9410,9410,9410,9410,0
|
|
20240502,180300,5304751900,9410,9410,9410,9410,0
|
|
20240502,180200,5304751900,9410,9410,9410,9410,0
|
|
20240502,180100,5304751900,9410,9410,9410,9410,0
|
|
20240502,180000,5304751900,9410,9410,9410,9410,0
|
|
20240502,175900,5304751900,9410,9410,9410,9410,0
|
|
20240502,175800,5304751900,9410,9410,9410,9410,0
|
|
20240502,175700,5304751900,9410,9410,9410,9410,0
|
|
20240502,175600,5304751900,9410,9410,9410,9410,0
|
|
20240502,175500,5304751900,9410,9410,9410,9410,0
|
|
20240502,175400,5304751900,9410,9410,9410,9410,0
|
|
20240502,175300,5304751900,9410,9410,9410,9410,0
|
|
20240502,175200,5304751900,9410,9410,9410,9410,0
|
|
20240502,175100,5304751900,9410,9410,9410,9410,0
|
|
20240502,175000,5304751900,9410,9410,9410,9410,0
|
|
20240502,174900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,174800,5304751900,9410,9410,9410,9410,0
|
|
20240502,174700,5304751900,9410,9410,9410,9410,0
|
|
20240502,174600,5304751900,9410,9410,9410,9410,0
|
|
20240502,174500,5304751900,9410,9410,9410,9410,0
|
|
20240502,174400,5304751900,9410,9410,9410,9410,0
|
|
20240502,174300,5304751900,9410,9410,9410,9410,0
|
|
20240502,174200,5304751900,9410,9410,9410,9410,0
|
|
20240502,174100,5304751900,9410,9410,9410,9410,0
|
|
20240502,174000,5304751900,9410,9410,9410,9410,0
|
|
20240502,173900,5304751900,9410,9410,9410,9410,0
|
|
20240502,173800,5304751900,9410,9410,9410,9410,0
|
|
20240502,173700,5304751900,9410,9410,9410,9410,0
|
|
20240502,173600,5304751900,9410,9410,9410,9410,0
|
|
20240502,173500,5304751900,9410,9410,9410,9410,0
|
|
20240502,173400,5304751900,9410,9410,9410,9410,0
|
|
20240502,173300,5304751900,9410,9410,9410,9410,0
|
|
20240502,173200,5304751900,9410,9410,9410,9410,0
|
|
20240502,173100,5304751900,9410,9410,9410,9410,0
|
|
20240502,173000,5304751900,9410,9410,9410,9410,0
|
|
20240502,172900,5304751900,9410,9410,9410,9410,0
|
|
20240502,172800,5304751900,9410,9410,9410,9410,0
|
|
20240502,172700,5304751900,9410,9410,9410,9410,0
|
|
20240502,172600,5304751900,9410,9410,9410,9410,0
|
|
20240502,172500,5304751900,9410,9410,9410,9410,0
|
|
20240502,172400,5304751900,9410,9410,9410,9410,0
|
|
20240502,172300,5304751900,9410,9410,9410,9410,0
|
|
20240502,172200,5304751900,9410,9410,9410,9410,0
|
|
20240502,172100,5304751900,9410,9410,9410,9410,0
|
|
20240502,172000,5304751900,9410,9410,9410,9410,0
|
|
20240502,171900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,171800,5304751900,9410,9410,9410,9410,0
|
|
20240502,171700,5304751900,9410,9410,9410,9410,0
|
|
20240502,171600,5304751900,9410,9410,9410,9410,0
|
|
20240502,171500,5304751900,9410,9410,9410,9410,0
|
|
20240502,171400,5304751900,9410,9410,9410,9410,0
|
|
20240502,171300,5304751900,9410,9410,9410,9410,0
|
|
20240502,171200,5304751900,9410,9410,9410,9410,0
|
|
20240502,171100,5304751900,9410,9410,9410,9410,0
|
|
20240502,171000,5304751900,9410,9410,9410,9410,0
|
|
20240502,170900,5304751900,9410,9410,9410,9410,0
|
|
20240502,170800,5304751900,9410,9410,9410,9410,0
|
|
20240502,170700,5304751900,9410,9410,9410,9410,0
|
|
20240502,170600,5304751900,9410,9410,9410,9410,0
|
|
20240502,170500,5304751900,9410,9410,9410,9410,0
|
|
20240502,170400,5304751900,9410,9410,9410,9410,0
|
|
20240502,170300,5304751900,9410,9410,9410,9410,0
|
|
20240502,170200,5304751900,9410,9410,9410,9410,0
|
|
20240502,170100,5304751900,9410,9410,9410,9410,0
|
|
20240502,170000,5304751900,9410,9410,9410,9410,0
|
|
20240502,165900,5304751900,9410,9410,9410,9410,0
|
|
20240502,165800,5304751900,9410,9410,9410,9410,0
|
|
20240502,165700,5304751900,9410,9410,9410,9410,0
|
|
20240502,165600,5304751900,9410,9410,9410,9410,0
|
|
20240502,165500,5304751900,9410,9410,9410,9410,0
|
|
20240502,165400,5304751900,9410,9410,9410,9410,0
|
|
20240502,165300,5304751900,9410,9410,9410,9410,0
|
|
20240502,165200,5304751900,9410,9410,9410,9410,0
|
|
20240502,165100,5304751900,9410,9410,9410,9410,0
|
|
20240502,165000,5304751900,9410,9410,9410,9410,0
|
|
20240502,164900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,164800,5304751900,9410,9410,9410,9410,0
|
|
20240502,164700,5304751900,9410,9410,9410,9410,0
|
|
20240502,164600,5304751900,9410,9410,9410,9410,0
|
|
20240502,164500,5304751900,9410,9410,9410,9410,0
|
|
20240502,164400,5304751900,9410,9410,9410,9410,0
|
|
20240502,164300,5304751900,9410,9410,9410,9410,0
|
|
20240502,164200,5304751900,9410,9410,9410,9410,0
|
|
20240502,164100,5304751900,9410,9410,9410,9410,0
|
|
20240502,164000,5304751900,9410,9410,9410,9410,0
|
|
20240502,163900,5304751900,9410,9410,9410,9410,0
|
|
20240502,163800,5304751900,9410,9410,9410,9410,0
|
|
20240502,163700,5304751900,9410,9410,9410,9410,0
|
|
20240502,163600,5304751900,9410,9410,9410,9410,0
|
|
20240502,163500,5304751900,9410,9410,9410,9410,0
|
|
20240502,163400,5304751900,9410,9410,9410,9410,0
|
|
20240502,163300,5304751900,9410,9410,9410,9410,0
|
|
20240502,163200,5304751900,9410,9410,9410,9410,0
|
|
20240502,163100,5304751900,9410,9410,9410,9410,0
|
|
20240502,163000,5304751900,9410,9410,9410,9410,0
|
|
20240502,162900,5304751900,9410,9410,9410,9410,0
|
|
20240502,162800,5304751900,9410,9410,9410,9410,0
|
|
20240502,162700,5304751900,9410,9410,9410,9410,0
|
|
20240502,162600,5304751900,9410,9410,9410,9410,0
|
|
20240502,162500,5304751900,9410,9410,9410,9410,0
|
|
20240502,162400,5304751900,9410,9410,9410,9410,0
|
|
20240502,162300,5304751900,9410,9410,9410,9410,0
|
|
20240502,162200,5304751900,9410,9410,9410,9410,0
|
|
20240502,162100,5304751900,9410,9410,9410,9410,0
|
|
20240502,162000,5304751900,9410,9410,9410,9410,0
|
|
20240502,161900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,161800,5304751900,9410,9410,9410,9410,0
|
|
20240502,161700,5304751900,9410,9410,9410,9410,0
|
|
20240502,161600,5304751900,9410,9410,9410,9410,0
|
|
20240502,161500,5304751900,9410,9410,9410,9410,0
|
|
20240502,161400,5304751900,9410,9410,9410,9410,0
|
|
20240502,161300,5304751900,9410,9410,9410,9410,0
|
|
20240502,161200,5304751900,9410,9410,9410,9410,0
|
|
20240502,161100,5304751900,9410,9410,9410,9410,0
|
|
20240502,161000,5304751900,9410,9410,9410,9410,0
|
|
20240502,160900,5304751900,9410,9410,9410,9410,0
|
|
20240502,160800,5304751900,9410,9410,9410,9410,0
|
|
20240502,160700,5304751900,9410,9410,9410,9410,0
|
|
20240502,160600,5304751900,9410,9410,9410,9410,0
|
|
20240502,160500,5304751900,9410,9410,9410,9410,0
|
|
20240502,160400,5304751900,9410,9410,9410,9410,0
|
|
20240502,160300,5304751900,9410,9410,9410,9410,0
|
|
20240502,160200,5304751900,9410,9410,9410,9410,0
|
|
20240502,160100,5304751900,9410,9410,9410,9410,0
|
|
20240502,160000,5304751900,9410,9410,9410,9410,0
|
|
20240502,155900,5304751900,9410,9410,9410,9410,0
|
|
20240502,155800,5304751900,9410,9410,9410,9410,0
|
|
20240502,155700,5304751900,9410,9410,9410,9410,0
|
|
20240502,155600,5304751900,9410,9410,9410,9410,0
|
|
20240502,155500,5304751900,9410,9410,9410,9410,0
|
|
20240502,155400,5304751900,9410,9410,9410,9410,0
|
|
20240502,155300,5304751900,9410,9410,9410,9410,0
|
|
20240502,155200,5304751900,9410,9410,9410,9410,0
|
|
20240502,155100,5304751900,9410,9410,9410,9410,0
|
|
20240502,155000,5304751900,9410,9410,9410,9410,0
|
|
20240502,154900,5304751900,9410,9410,9410,9410,4603
|
|
20240502,154800,5304751900,9410,9410,9410,9410,0
|
|
20240502,154700,5304751900,9410,9410,9410,9410,0
|
|
20240502,154600,5304751900,9410,9410,9410,9410,0
|
|
20240502,154500,5304751900,9410,9410,9410,9410,0
|
|
20240502,154400,5304751900,9410,9410,9410,9410,0
|
|
20240502,154300,5304751900,9410,9410,9410,9410,0
|
|
20240502,154200,5304751900,9410,9410,9410,9410,0
|
|
20240502,154100,5304751900,9410,9410,9410,9410,0
|
|
20240502,154000,5304751900,9410,9410,9410,9410,0
|
|
20240502,153900,5304751900,9410,9410,9410,9410,0
|
|
20240502,153800,5304751900,9410,9410,9410,9410,0
|
|
20240502,153700,5304751900,9410,9410,9410,9410,0
|
|
20240502,153600,5304751900,9410,9410,9410,9410,0
|
|
20240502,153500,5304751900,9410,9410,9410,9410,0
|
|
20240502,153400,5304751900,9410,9410,9410,9410,0
|
|
20240502,153300,5304751900,9410,9410,9410,9410,0
|
|
20240502,153200,5304751900,9410,9410,9410,9410,0
|
|
20240502,153100,5304751900,9410,9410,9410,9410,0
|
|
20240502,153000,5304751900,9410,9410,9410,9410,4603
|
|
20240502,152900,5261437670,9410,9410,9410,9410,0
|
|
20240502,152800,5261437670,9410,9410,9410,9410,0
|
|
20240502,152700,5261437670,9410,9410,9410,9410,0
|
|
20240502,152600,5261437670,9410,9410,9410,9410,0
|
|
20240502,152500,5261437670,9410,9410,9410,9410,0
|
|
20240502,152400,5261437670,9410,9410,9410,9410,0
|
|
20240502,152300,5261437670,9410,9410,9410,9410,0
|
|
20240502,152200,5261437670,9410,9410,9410,9410,0
|
|
20240502,152100,5261437670,9410,9410,9410,9410,0
|
|
20240502,152000,5261437670,9410,9410,9410,9410,0
|
|
20240502,151900,5261437670,9410,9390,9410,9370,5128
|
|
20240502,151800,5213250360,9400,9380,9400,9370,1337
|
|
20240502,151700,5200703460,9380,9370,9380,9360,620
|
|
20240502,151600,5194892670,9370,9360,9370,9350,1001
|
|
20240502,151500,5185530250,9370,9360,9370,9360,60
|
|
20240502,151400,5184968060,9370,9370,9380,9360,331
|
|
20240502,151300,5181868100,9380,9380,9380,9360,553
|
|
20240502,151200,5176688960,9370,9370,9370,9370,217
|
|
20240502,151100,5174655670,9380,9390,9400,9380,14
|
|
20240502,151000,5174524260,9380,9400,9400,9380,104
|
|
20240502,150900,5173548640,9390,9380,9400,9380,16
|
|
20240502,150800,5173398440,9390,9380,9390,9380,70
|
|
20240502,150700,5172741780,9380,9370,9380,9370,44
|
|
20240502,150600,5172329210,9380,9390,9400,9370,1950
|
|
20240502,150500,5154037390,9390,9390,9390,9350,311
|
|
20240502,150400,5151127060,9390,9390,9400,9390,242
|
|
20240502,150300,5148854360,9390,9380,9390,9370,110
|
|
20240502,150200,5147822770,9390,9390,9390,9390,130
|
|
20240502,150100,5146602070,9340,9380,9390,9340,857
|
|
20240502,150000,5138568520,9390,9370,9390,9370,70
|
|
20240502,145900,5137911920,9370,9360,9370,9350,1853
|
|
20240502,145800,5120569940,9360,9360,9360,9350,3
|
|
20240502,145700,5120541870,9360,9340,9360,9340,252
|
|
20240502,145600,5118188150,9320,9350,9360,9320,2266
|
|
20240502,145500,5097044150,9360,9340,9360,9340,612
|
|
20240502,145400,5091322110,9350,9360,9360,9350,216
|
|
20240502,145300,5089302480,9340,9360,9360,9340,1070
|
|
20240502,145200,5079300240,9360,9360,9360,9340,1210
|
|
20240502,145100,5067991900,9350,9360,9360,9350,107
|
|
20240502,145000,5066990430,9370,9350,9370,9350,592
|
|
20240502,144900,5061453680,9360,9350,9360,9350,21
|
|
20240502,144800,5061257320,9360,9370,9370,9360,1342
|
|
20240502,144700,5048685260,9380,9380,9390,9370,42
|
|
20240502,144600,5048291300,9390,9390,9390,9390,2
|
|
20240502,144500,5048272520,9400,9390,9400,9360,534
|
|
20240502,144400,5043258290,9390,9390,9390,9390,1
|
|
20240502,144300,5043248900,9390,9370,9390,9370,227
|
|
20240502,144200,5041121530,9390,9380,9390,9370,316
|
|
20240502,144100,5038159590,9390,9390,9390,9390,4
|
|
20240502,144000,5038122030,9400,9390,9400,9370,757
|
|
20240502,143900,5031023040,9400,9400,9400,9400,33
|
|
20240502,143800,5030712840,9400,9390,9400,9390,1188
|
|
20240502,143700,5019557500,9390,9390,9390,9380,535
|
|
20240502,143600,5014536780,9390,9380,9390,9380,221
|
|
20240502,143500,5012463790,9390,9370,9390,9360,1092
|
|
20240502,143400,5002225240,9370,9360,9370,9350,52
|
|
20240502,143300,5001738960,9370,9370,9370,9350,119
|
|
20240502,143200,5000626070,9370,9380,9380,9350,331
|
|
20240502,143100,4997531170,9350,9380,9380,9350,106
|
|
20240502,143000,4996537100,9380,9390,9390,9350,194
|
|
20240502,142900,4994722970,9390,9360,9390,9360,120
|
|
20240502,142800,4993599740,9350,9350,9350,9340,152
|
|
20240502,142700,4992179930,9340,9350,9350,9340,2037
|
|
20240502,142600,4973151050,9350,9360,9400,9350,220
|
|
20240502,142500,4971092690,9360,9350,9360,9350,1368
|
|
20240502,142400,4958299150,9360,9350,9360,9350,483
|
|
20240502,142300,4953778590,9360,9360,9370,9360,1560
|
|
20240502,142200,4939176940,9370,9380,9380,9360,283
|
|
20240502,142100,4936526040,9370,9370,9380,9370,339
|
|
20240502,142000,4933349360,9370,9370,9370,9360,2205
|
|
20240502,141900,4912688520,9380,9380,9390,9380,228
|
|
20240502,141800,4910547780,9370,9370,9380,9370,1406
|
|
20240502,141700,4897363500,9370,9370,9370,9370,101
|
|
20240502,141600,4896417130,9370,9370,9380,9370,806
|
|
20240502,141500,4888862910,9370,9380,9380,9370,1479
|
|
20240502,141400,4874989900,9390,9400,9400,9390,621
|
|
20240502,141300,4869158180,9390,9390,9390,9380,898
|
|
20240502,141200,4860728840,9400,9400,9400,9400,133
|
|
20240502,141100,4859478640,9410,9410,9410,9410,10
|
|
20240502,141000,4859384540,9400,9400,9410,9400,455
|
|
20240502,140900,4855107440,9420,9400,9420,9400,233
|
|
20240502,140800,4852917180,9400,9420,9420,9400,491
|
|
20240502,140700,4848298800,9420,9420,9420,9420,0
|
|
20240502,140600,4848298800,9420,9420,9420,9420,0
|
|
20240502,140500,4848298800,9420,9430,9430,9400,655
|
|
20240502,140400,4842127400,9430,9400,9430,9400,26
|
|
20240502,140300,4841882850,9400,9400,9400,9390,213
|
|
20240502,140200,4839882670,9430,9410,9430,9390,80
|
|
20240502,140100,4839130420,9450,9450,9450,9450,0
|
|
20240502,140000,4839130420,9450,9440,9450,9380,2282
|
|
20240502,135900,4817653750,9440,9440,9440,9440,7
|
|
20240502,135800,4817587670,9440,9430,9440,9430,60
|
|
20240502,135700,4817021310,9440,9440,9440,9440,6
|
|
20240502,135600,4816964670,9440,9440,9450,9440,56
|
|
20240502,135500,4816435980,9450,9450,9450,9450,0
|
|
20240502,135400,4816435980,9450,9450,9450,9450,533
|
|
20240502,135300,4811399130,9420,9450,9450,9420,30
|
|
20240502,135200,4811116070,9410,9450,9450,9410,1432
|
|
20240502,135100,4797598830,9450,9400,9450,9390,7977
|
|
20240502,135000,4722340130,9400,9400,9400,9400,2
|
|
20240502,134900,4722321330,9400,9380,9400,9380,1604
|
|
20240502,134800,4707244020,9390,9390,9390,9390,297
|
|
20240502,134700,4704455190,9390,9390,9390,9390,27
|
|
20240502,134600,4704201660,9380,9370,9380,9370,217
|
|
20240502,134500,4702166220,9380,9380,9380,9380,40
|
|
20240502,134400,4701791020,9380,9390,9390,9380,38
|
|
20240502,134300,4701434530,9380,9370,9380,9370,1154
|
|
20240502,134200,4690620150,9380,9370,9380,9370,1017
|
|
20240502,134100,4681090460,9370,9380,9380,9370,870
|
|
20240502,134000,4672931690,9400,9390,9400,9380,2563
|
|
20240502,133900,4648872970,9390,9400,9400,9390,448
|
|
20240502,133800,4644662870,9400,9400,9400,9400,554
|
|
20240502,133700,4639455270,9390,9390,9400,9380,112
|
|
20240502,133600,4638404280,9390,9380,9400,9380,354
|
|
20240502,133500,4635083350,9420,9390,9420,9380,275
|
|
20240502,133400,4632502240,9380,9420,9420,9380,3412
|
|
20240502,133300,4600436740,9430,9430,9440,9430,3944
|
|
20240502,133200,4563230580,9440,9450,9450,9440,959
|
|
20240502,133100,4554175580,9450,9440,9450,9440,207
|
|
20240502,133000,4552221430,9440,9470,9470,9440,105
|
|
20240502,132900,4551230080,9440,9470,9470,9440,240
|
|
20240502,132800,4548957430,9470,9470,9470,9440,2598
|
|
20240502,132700,4524404730,9470,9420,9470,9400,4382
|
|
20240502,132600,4483116120,9420,9390,9420,9390,1142
|
|
20240502,132500,4472392010,9390,9420,9420,9390,3631
|
|
20240502,132400,4438235210,9440,9460,9460,9420,11104
|
|
20240502,132300,4333261440,9460,9460,9490,9460,327
|
|
20240502,132200,4330167870,9470,9500,9500,9470,1266
|
|
20240502,132100,4318168420,9500,9500,9500,9490,1614
|
|
20240502,132000,4302836520,9500,9490,9500,9490,206
|
|
20240502,131900,4300879580,9490,9500,9500,9490,893
|
|
20240502,131800,4292401350,9500,9500,9500,9500,8
|
|
20240502,131700,4292325350,9490,9480,9490,9470,1671
|
|
20240502,131600,4276485160,9470,9470,9480,9470,700
|
|
20240502,131500,4269855910,9480,9480,9480,9470,284
|
|
20240502,131400,4267165240,9480,9480,9480,9470,44
|
|
20240502,131300,4266748130,9480,9480,9490,9470,382
|
|
20240502,131200,4263126860,9470,9480,9480,9470,261
|
|
20240502,131100,4260653900,9490,9480,9490,9480,201
|
|
20240502,131000,4258748410,9490,9480,9490,9480,92
|
|
20240502,130900,4257875700,9470,9480,9480,9470,784
|
|
20240502,130800,4250444380,9470,9470,9490,9470,174
|
|
20240502,130700,4248796150,9470,9500,9500,9470,213
|
|
20240502,130600,4246776090,9490,9510,9510,9490,676
|
|
20240502,130500,4240355240,9500,9510,9510,9500,542
|
|
20240502,130400,4235203030,9510,9510,9510,9510,66
|
|
20240502,130300,4234575370,9510,9500,9510,9500,204
|
|
20240502,130200,4232637300,9500,9510,9510,9500,7
|
|
20240502,130100,4232570770,9500,9500,9510,9500,354
|
|
20240502,130000,4229207750,9500,9510,9520,9480,3217
|
|
20240502,125900,4198683500,9520,9510,9520,9510,200
|
|
20240502,125800,4196780580,9510,9530,9530,9490,1603
|
|
20240502,125700,4181544810,9520,9530,9540,9520,1368
|
|
20240502,125600,4168496420,9530,9530,9530,9530,1579
|
|
20240502,125500,4153448550,9510,9510,9520,9480,481
|
|
20240502,125400,4148871360,9480,9450,9510,9450,7126
|
|
20240502,125300,4081352630,9450,9450,9450,9440,728
|
|
20240502,125200,4074473290,9440,9440,9440,9440,317
|
|
20240502,125100,4071480810,9440,9450,9450,9440,614
|
|
20240502,125000,4065679190,9460,9440,9460,9440,357
|
|
20240502,124900,4062305540,9450,9440,9450,9440,59
|
|
20240502,124800,4061748100,9450,9450,9460,9450,361
|
|
20240502,124700,4058336640,9460,9460,9460,9450,187
|
|
20240502,124600,4056568410,9450,9460,9460,9450,5
|
|
20240502,124500,4056521150,9460,9440,9460,9440,1365
|
|
20240502,124400,4043618250,9460,9440,9460,9440,415
|
|
20240502,124300,4039700080,9450,9470,9470,9450,235
|
|
20240502,124200,4037477960,9470,9460,9470,9450,590
|
|
20240502,124100,4031895170,9460,9440,9460,9440,1269
|
|
20240502,124000,4019905110,9430,9450,9450,9430,687
|
|
20240502,123900,4013423070,9440,9460,9460,9440,343
|
|
20240502,123800,4010182450,9460,9460,9470,9450,1777
|
|
20240502,123700,3993372200,9470,9480,9510,9460,620
|
|
20240502,123600,3987499030,9490,9530,9540,9490,4119
|
|
20240502,123500,3948327450,9540,9540,9540,9520,1361
|
|
20240502,123400,3935368860,9540,9510,9540,9510,1844
|
|
20240502,123300,3917805130,9510,9500,9510,9500,2437
|
|
20240502,123200,3894653600,9500,9460,9500,9460,4771
|
|
20240502,123100,3849458470,9460,9460,9470,9450,1762
|
|
20240502,123000,3832789730,9460,9470,9490,9430,3751
|
|
20240502,122900,3797310030,9480,9500,9500,9470,2248
|
|
20240502,122800,3775987740,9490,9520,9520,9480,3089
|
|
20240502,122700,3746668410,9500,9520,9530,9500,518
|
|
20240502,122600,3741737360,9530,9510,9530,9500,527
|
|
20240502,122500,3736721020,9510,9470,9530,9470,1582
|
|
20240502,122400,3721666850,9510,9590,9590,9450,9903
|
|
20240502,122300,3627265720,9590,9610,9630,9570,7414
|
|
20240502,122200,3556084590,9620,9590,9620,9570,5775
|
|
20240502,122100,3500651790,9600,9550,9600,9550,5785
|
|
20240502,122000,3445260750,9550,9530,9560,9520,8883
|
|
20240502,121900,3360518040,9530,9490,9540,9490,15268
|
|
20240502,121800,3215401630,9490,9480,9500,9450,10955
|
|
20240502,121700,3111487600,9480,9460,9480,9450,5246
|
|
20240502,121600,3061855650,9460,9440,9460,9440,10259
|
|
20240502,121500,2964935990,9440,9400,9440,9400,6714
|
|
20240502,121400,2901701860,9390,9390,9400,9390,68
|
|
20240502,121300,2901063330,9400,9410,9410,9390,375
|
|
20240502,121200,2897541520,9390,9410,9410,9390,430
|
|
20240502,121100,2893499750,9390,9400,9410,9390,356
|
|
20240502,121000,2890150160,9410,9380,9410,9380,677
|
|
20240502,120900,2883786590,9390,9390,9400,9380,969
|
|
20240502,120800,2874688280,9400,9410,9410,9400,290
|
|
20240502,120700,2871961270,9410,9400,9410,9400,862
|
|
20240502,120600,2863850140,9400,9400,9410,9400,961
|
|
20240502,120500,2854813550,9400,9400,9410,9400,420
|
|
20240502,120400,2850864380,9410,9380,9410,9370,3602
|
|
20240502,120300,2817053020,9370,9370,9370,9370,219
|
|
20240502,120200,2815000990,9370,9380,9380,9370,540
|
|
20240502,120100,2809938790,9380,9360,9380,9360,100
|
|
20240502,120000,2809001790,9360,9360,9380,9360,1216
|
|
20240502,115900,2797617580,9370,9380,9380,9370,810
|
|
20240502,115800,2790019950,9380,9380,9380,9380,500
|
|
20240502,115700,2785329950,9410,9410,9410,9410,1288
|
|
20240502,115600,2773209870,9420,9410,9420,9360,1983
|
|
20240502,115500,2754550390,9410,9420,9430,9410,2817
|
|
20240502,115400,2728017230,9430,9370,9430,9370,14134
|
|
20240502,115300,2595198770,9370,9370,9370,9370,730
|
|
20240502,115200,2588358670,9360,9370,9370,9350,347
|
|
20240502,115100,2585108440,9370,9380,9380,9370,129
|
|
20240502,115000,2583898860,9380,9380,9390,9370,494
|
|
20240502,114900,2579265390,9380,9390,9400,9380,1957
|
|
20240502,114800,2560891830,9400,9350,9400,9350,16506
|
|
20240502,114700,2406280220,9350,9340,9350,9340,3720
|
|
20240502,114600,2371534910,9330,9340,9340,9330,57
|
|
20240502,114500,2371002950,9330,9310,9330,9310,5045
|
|
20240502,114400,2323973350,9310,9280,9320,9280,5951
|
|
20240502,114300,2268628810,9290,9280,9290,9280,43
|
|
20240502,114200,2268229580,9290,9290,9290,9290,95
|
|
20240502,114100,2267347030,9290,9290,9290,9290,65
|
|
20240502,114000,2266743180,9300,9270,9300,9270,2997
|
|
20240502,113900,2238884840,9260,9290,9290,9260,2455
|
|
20240502,113800,2216083380,9300,9300,9300,9300,1
|
|
20240502,113700,2216074080,9290,9300,9300,9290,472
|
|
20240502,113600,2211685740,9300,9300,9300,9290,766
|
|
20240502,113500,2204562140,9300,9280,9300,9280,2023
|
|
20240502,113400,2185774470,9250,9280,9280,9250,996
|
|
20240502,113300,2176536090,9250,9280,9280,9250,209
|
|
20240502,113200,2174602810,9280,9280,9280,9280,40
|
|
20240502,113100,2174231610,9280,9260,9280,9260,508
|
|
20240502,113000,2169521530,9260,9260,9280,9220,2302
|
|
20240502,112900,2148207750,9250,9250,9250,9250,225
|
|
20240502,112800,2146126500,9250,9250,9270,9250,612
|
|
20240502,112700,2140457960,9250,9250,9250,9250,1
|
|
20240502,112600,2140448710,9250,9250,9260,9250,94
|
|
20240502,112500,2139579160,9260,9260,9260,9260,98
|
|
20240502,112400,2138671680,9270,9260,9270,9260,1222
|
|
20240502,112300,2127347460,9260,9250,9260,9250,71
|
|
20240502,112200,2126690100,9250,9230,9250,9230,244
|
|
20240502,112100,2124433520,9230,9230,9230,9230,627
|
|
20240502,112000,2118646310,9220,9230,9230,9220,3
|
|
20240502,111900,2118618630,9230,9230,9230,9230,116
|
|
20240502,111800,2117547950,9230,9230,9230,9230,197
|
|
20240502,111700,2115729640,9230,9240,9250,9230,217
|
|
20240502,111600,2113725190,9240,9240,9240,9240,105
|
|
20240502,111500,2112754990,9240,9250,9260,9240,2656
|
|
20240502,111400,2088184170,9260,9250,9260,9250,354
|
|
20240502,111300,2084909170,9240,9270,9270,9240,563
|
|
20240502,111200,2079698080,9270,9240,9270,9240,833
|
|
20240502,111100,2071993370,9240,9230,9240,9220,722
|
|
20240502,111000,2065330870,9220,9220,9220,9220,217
|
|
20240502,110900,2063330130,9220,9220,9220,9210,400
|
|
20240502,110800,2059643530,9220,9220,9220,9220,40
|
|
20240502,110700,2059274730,9200,9200,9200,9200,56
|
|
20240502,110600,2058759530,9200,9200,9200,9200,555
|
|
20240502,110500,2053653530,9200,9210,9210,9200,1153
|
|
20240502,110400,2043045350,9220,9220,9220,9220,39
|
|
20240502,110300,2042685770,9220,9220,9220,9220,500
|
|
20240502,110200,2038075770,9220,9220,9220,9220,1
|
|
20240502,110100,2038066550,9220,9200,9220,9190,2097
|
|
20240502,110000,2018763710,9200,9200,9200,9200,124
|
|
20240502,105900,2017622910,9220,9180,9220,9180,55
|
|
20240502,105800,2017117810,9180,9190,9200,9180,757
|
|
20240502,105700,2010155730,9190,9200,9200,9190,189
|
|
20240502,105600,2008418580,9200,9200,9200,9200,28
|
|
20240502,105500,2008160980,9200,9200,9210,9200,1185
|
|
20240502,105400,1997251680,9200,9170,9200,9170,274
|
|
20240502,105300,1994733750,9170,9180,9180,9170,106
|
|
20240502,105200,1993760680,9170,9170,9170,9170,145
|
|
20240502,105100,1992431030,9180,9180,9180,9160,286
|
|
20240502,105000,1989810050,9160,9160,9160,9160,0
|
|
20240502,104900,1989810050,9160,9160,9160,9160,2
|
|
20240502,104800,1989791730,9150,9150,9150,9150,0
|
|
20240502,104700,1989791730,9150,9150,9150,9150,213
|
|
20240502,104600,1987842780,9140,9140,9140,9140,4
|
|
20240502,104500,1987806220,9140,9180,9180,9140,18
|
|
20240502,104400,1987641030,9180,9140,9180,9140,158
|
|
20240502,104300,1986195480,9140,9140,9150,9140,129
|
|
20240502,104200,1985016260,9140,9140,9150,9140,30
|
|
20240502,104100,1984742050,9140,9140,9140,9140,533
|
|
20240502,104000,1979870430,9140,9160,9160,9140,605
|
|
20240502,103900,1974334350,9170,9160,9170,9160,17
|
|
20240502,103800,1974178470,9160,9160,9160,9160,206
|
|
20240502,103700,1972291510,9160,9170,9170,9160,335
|
|
20240502,103600,1969221190,9170,9170,9170,9170,1389
|
|
20240502,103500,1956484060,9170,9200,9200,9170,575
|
|
20240502,103400,1951201770,9200,9200,9200,9200,701
|
|
20240502,103300,1944752570,9200,9200,9210,9200,5043
|
|
20240502,103200,1898356030,9210,9250,9250,9210,619
|
|
20240502,103100,1892654680,9210,9210,9230,9210,200
|
|
20240502,103000,1890810800,9220,9230,9250,9220,139
|
|
20240502,102900,1889528990,9230,9250,9250,9230,1663
|
|
20240502,102800,1874164170,9270,9280,9280,9270,51
|
|
20240502,102700,1873691290,9250,9270,9280,9250,1391
|
|
20240502,102600,1860810410,9290,9270,9290,9270,794
|
|
20240502,102500,1853439140,9260,9260,9280,9250,416
|
|
20240502,102400,1849584470,9250,9280,9280,9250,230
|
|
20240502,102300,1847456820,9280,9280,9280,9250,312
|
|
20240502,102200,1844563530,9250,9280,9280,9250,190
|
|
20240502,102100,1842803360,9290,9250,9290,9250,36
|
|
20240502,102000,1842469460,9250,9250,9270,9230,390
|
|
20240502,101900,1838865650,9240,9240,9240,9240,310
|
|
20240502,101800,1836001250,9240,9260,9260,9240,430
|
|
20240502,101700,1832024380,9260,9270,9270,9250,604
|
|
20240502,101600,1826429930,9260,9280,9280,9260,152
|
|
20240502,101500,1825020300,9300,9290,9300,9280,832
|
|
20240502,101400,1817293750,9300,9310,9310,9290,467
|
|
20240502,101300,1812950160,9310,9320,9320,9300,4231
|
|
20240502,101200,1773571010,9320,9320,9320,9310,1016
|
|
20240502,101100,1764106790,9320,9320,9330,9320,441
|
|
20240502,101000,1759996660,9320,9330,9330,9320,2346
|
|
20240502,100900,1738126100,9320,9300,9330,9300,1038
|
|
20240502,100800,1728457170,9300,9300,9340,9300,1549
|
|
20240502,100700,1714036980,9300,9320,9330,9300,1397
|
|
20240502,100600,1701037930,9320,9290,9320,9290,427
|
|
20240502,100500,1697068220,9290,9310,9330,9290,1957
|
|
20240502,100400,1678855170,9320,9340,9360,9320,1496
|
|
20240502,100300,1664870530,9340,9280,9340,9280,13430
|
|
20240502,100200,1539891820,9280,9220,9280,9220,4917
|
|
20240502,100100,1494377430,9220,9220,9220,9220,3
|
|
20240502,100000,1494349770,9210,9210,9220,9210,381
|
|
20240502,095900,1490838080,9220,9220,9220,9220,28
|
|
20240502,095800,1490579920,9230,9220,9230,9200,319
|
|
20240502,095700,1487639930,9210,9230,9240,9200,94
|
|
20240502,095600,1486773950,9240,9240,9240,9200,1021
|
|
20240502,095500,1477368560,9250,9270,9270,9230,1864
|
|
20240502,095400,1460143410,9260,9250,9260,9250,801
|
|
20240502,095300,1452734010,9240,9240,9240,9240,688
|
|
20240502,095200,1446376890,9240,9240,9240,9230,429
|
|
20240502,095100,1442416100,9240,9250,9250,9230,313
|
|
20240502,095000,1439523930,9250,9260,9260,9250,1527
|
|
20240502,094900,1425392910,9270,9240,9270,9240,1085
|
|
20240502,094800,1415349570,9240,9240,9250,9230,541
|
|
20240502,094700,1410350400,9240,9240,9240,9230,1481
|
|
20240502,094600,1396670130,9230,9230,9240,9230,966
|
|
20240502,094500,1387751430,9240,9220,9250,9220,722
|
|
20240502,094400,1381079900,9230,9240,9250,9200,695
|
|
20240502,094300,1374659990,9250,9200,9250,9200,2030
|
|
20240502,094200,1355917100,9210,9200,9210,9190,1182
|
|
20240502,094100,1345040930,9200,9200,9200,9200,1252
|
|
20240502,094000,1333522530,9190,9170,9190,9170,1226
|
|
20240502,093900,1322269240,9170,9160,9170,9160,570
|
|
20240502,093800,1317042360,9170,9150,9170,9150,387
|
|
20240502,093700,1313500510,9150,9150,9150,9150,48
|
|
20240502,093600,1313061310,9150,9180,9180,9150,1284
|
|
20240502,093500,1301308510,9180,9180,9200,9180,784
|
|
20240502,093400,1294102450,9150,9190,9200,9150,6198
|
|
20240502,093300,1237171020,9190,9190,9190,9180,722
|
|
20240502,093200,1230536120,9190,9150,9190,9150,2211
|
|
20240502,093100,1210253260,9140,9140,9150,9130,769
|
|
20240502,093000,1203223740,9140,9120,9140,9120,239
|
|
20240502,092900,1201042250,9100,9090,9100,9090,1347
|
|
20240502,092800,1188788720,9090,9090,9100,9090,987
|
|
20240502,092700,1179810550,9100,9080,9100,9080,322
|
|
20240502,092600,1176883760,9080,9080,9090,9080,537
|
|
20240502,092500,1172007780,9080,9060,9080,9060,749
|
|
20240502,092400,1165215360,9070,9070,9070,9070,89
|
|
20240502,092300,1164408130,9070,9080,9080,9050,1108
|
|
20240502,092200,1154358550,9040,9080,9080,9040,3812
|
|
20240502,092100,1119852000,9080,9090,9100,9080,3146
|
|
20240502,092000,1091253900,9090,9130,9130,9080,8164
|
|
20240502,091900,1016927660,9130,9140,9140,9130,954
|
|
20240502,091800,1008215510,9140,9140,9170,9130,3660
|
|
20240502,091700,974783450,9140,9180,9180,9140,2638
|
|
20240502,091600,950627530,9160,9190,9200,9160,4774
|
|
20240502,091500,906850790,9190,9190,9190,9180,180
|
|
20240502,091400,905197740,9170,9200,9200,9160,2519
|
|
20240502,091300,882081060,9200,9190,9200,9180,438
|
|
20240502,091200,878059140,9190,9210,9240,9170,1246
|
|
20240502,091100,866609370,9190,9240,9240,9120,7705
|
|
20240502,091000,795730790,9240,9300,9300,9230,11057
|
|
20240502,090900,693299280,9300,9280,9300,9270,2480
|
|
20240502,090800,670271320,9280,9270,9280,9230,4418
|
|
20240502,090700,629364300,9280,9350,9370,9280,6190
|
|
20240502,090600,571709740,9370,9290,9400,9270,17162
|
|
20240502,090500,410878530,9290,9240,9320,9230,8944
|
|
20240502,090400,327912530,9240,9270,9270,9220,6625
|
|
20240502,090300,266642840,9270,9220,9280,9210,6889
|
|
20240502,090200,202958800,9210,9150,9240,9150,5630
|
|
20240502,090100,151132460,9150,9100,9150,9050,6153
|
|
20240502,090000,94998330,9050,9030,9090,9000,10502
|