592 lines
29 KiB
CSV
592 lines
29 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,184900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,184800,2078063470,9380,9380,9380,9380,0
|
|
20240503,184700,2078063470,9380,9380,9380,9380,0
|
|
20240503,184600,2078063470,9380,9380,9380,9380,0
|
|
20240503,184500,2078063470,9380,9380,9380,9380,0
|
|
20240503,184400,2078063470,9380,9380,9380,9380,0
|
|
20240503,184300,2078063470,9380,9380,9380,9380,0
|
|
20240503,184200,2078063470,9380,9380,9380,9380,0
|
|
20240503,184100,2078063470,9380,9380,9380,9380,0
|
|
20240503,184000,2078063470,9380,9380,9380,9380,0
|
|
20240503,183900,2078063470,9380,9380,9380,9380,0
|
|
20240503,183800,2078063470,9380,9380,9380,9380,0
|
|
20240503,183700,2078063470,9380,9380,9380,9380,0
|
|
20240503,183600,2078063470,9380,9380,9380,9380,0
|
|
20240503,183500,2078063470,9380,9380,9380,9380,0
|
|
20240503,183400,2078063470,9380,9380,9380,9380,0
|
|
20240503,183300,2078063470,9380,9380,9380,9380,0
|
|
20240503,183200,2078063470,9380,9380,9380,9380,0
|
|
20240503,183100,2078063470,9380,9380,9380,9380,0
|
|
20240503,183000,2078063470,9380,9380,9380,9380,0
|
|
20240503,182900,2078063470,9380,9380,9380,9380,0
|
|
20240503,182800,2078063470,9380,9380,9380,9380,0
|
|
20240503,182700,2078063470,9380,9380,9380,9380,0
|
|
20240503,182600,2078063470,9380,9380,9380,9380,0
|
|
20240503,182500,2078063470,9380,9380,9380,9380,0
|
|
20240503,182400,2078063470,9380,9380,9380,9380,0
|
|
20240503,182300,2078063470,9380,9380,9380,9380,0
|
|
20240503,182200,2078063470,9380,9380,9380,9380,0
|
|
20240503,182100,2078063470,9380,9380,9380,9380,0
|
|
20240503,182000,2078063470,9380,9380,9380,9380,0
|
|
20240503,181900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,181800,2078063470,9380,9380,9380,9380,0
|
|
20240503,181700,2078063470,9380,9380,9380,9380,0
|
|
20240503,181600,2078063470,9380,9380,9380,9380,0
|
|
20240503,181500,2078063470,9380,9380,9380,9380,0
|
|
20240503,181400,2078063470,9380,9380,9380,9380,0
|
|
20240503,181300,2078063470,9380,9380,9380,9380,0
|
|
20240503,181200,2078063470,9380,9380,9380,9380,0
|
|
20240503,181100,2078063470,9380,9380,9380,9380,0
|
|
20240503,181000,2078063470,9380,9380,9380,9380,0
|
|
20240503,180900,2078063470,9380,9380,9380,9380,0
|
|
20240503,180800,2078063470,9380,9380,9380,9380,0
|
|
20240503,180700,2078063470,9380,9380,9380,9380,0
|
|
20240503,180600,2078063470,9380,9380,9380,9380,0
|
|
20240503,180500,2078063470,9380,9380,9380,9380,0
|
|
20240503,180400,2078063470,9380,9380,9380,9380,0
|
|
20240503,180300,2078063470,9380,9380,9380,9380,0
|
|
20240503,180200,2078063470,9380,9380,9380,9380,0
|
|
20240503,180100,2078063470,9380,9380,9380,9380,0
|
|
20240503,180000,2078063470,9380,9380,9380,9380,0
|
|
20240503,175900,2078063470,9380,9380,9380,9380,0
|
|
20240503,175800,2078063470,9380,9380,9380,9380,0
|
|
20240503,175700,2078063470,9380,9380,9380,9380,0
|
|
20240503,175600,2078063470,9380,9380,9380,9380,0
|
|
20240503,175500,2078063470,9380,9380,9380,9380,0
|
|
20240503,175400,2078063470,9380,9380,9380,9380,0
|
|
20240503,175300,2078063470,9380,9380,9380,9380,0
|
|
20240503,175200,2078063470,9380,9380,9380,9380,0
|
|
20240503,175100,2078063470,9380,9380,9380,9380,0
|
|
20240503,175000,2078063470,9380,9380,9380,9380,0
|
|
20240503,174900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,174800,2078063470,9380,9380,9380,9380,0
|
|
20240503,174700,2078063470,9380,9380,9380,9380,0
|
|
20240503,174600,2078063470,9380,9380,9380,9380,0
|
|
20240503,174500,2078063470,9380,9380,9380,9380,0
|
|
20240503,174400,2078063470,9380,9380,9380,9380,0
|
|
20240503,174300,2078063470,9380,9380,9380,9380,0
|
|
20240503,174200,2078063470,9380,9380,9380,9380,0
|
|
20240503,174100,2078063470,9380,9380,9380,9380,0
|
|
20240503,174000,2078063470,9380,9380,9380,9380,0
|
|
20240503,173900,2078063470,9380,9380,9380,9380,0
|
|
20240503,173800,2078063470,9380,9380,9380,9380,0
|
|
20240503,173700,2078063470,9380,9380,9380,9380,0
|
|
20240503,173600,2078063470,9380,9380,9380,9380,0
|
|
20240503,173500,2078063470,9380,9380,9380,9380,0
|
|
20240503,173400,2078063470,9380,9380,9380,9380,0
|
|
20240503,173300,2078063470,9380,9380,9380,9380,0
|
|
20240503,173200,2078063470,9380,9380,9380,9380,0
|
|
20240503,173100,2078063470,9380,9380,9380,9380,0
|
|
20240503,173000,2078063470,9380,9380,9380,9380,0
|
|
20240503,172900,2078063470,9380,9380,9380,9380,0
|
|
20240503,172800,2078063470,9380,9380,9380,9380,0
|
|
20240503,172700,2078063470,9380,9380,9380,9380,0
|
|
20240503,172600,2078063470,9380,9380,9380,9380,0
|
|
20240503,172500,2078063470,9380,9380,9380,9380,0
|
|
20240503,172400,2078063470,9380,9380,9380,9380,0
|
|
20240503,172300,2078063470,9380,9380,9380,9380,0
|
|
20240503,172200,2078063470,9380,9380,9380,9380,0
|
|
20240503,172100,2078063470,9380,9380,9380,9380,0
|
|
20240503,172000,2078063470,9380,9380,9380,9380,0
|
|
20240503,171900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,171800,2078063470,9380,9380,9380,9380,0
|
|
20240503,171700,2078063470,9380,9380,9380,9380,0
|
|
20240503,171600,2078063470,9380,9380,9380,9380,0
|
|
20240503,171500,2078063470,9380,9380,9380,9380,0
|
|
20240503,171400,2078063470,9380,9380,9380,9380,0
|
|
20240503,171300,2078063470,9380,9380,9380,9380,0
|
|
20240503,171200,2078063470,9380,9380,9380,9380,0
|
|
20240503,171100,2078063470,9380,9380,9380,9380,0
|
|
20240503,171000,2078063470,9380,9380,9380,9380,0
|
|
20240503,170900,2078063470,9380,9380,9380,9380,0
|
|
20240503,170800,2078063470,9380,9380,9380,9380,0
|
|
20240503,170700,2078063470,9380,9380,9380,9380,0
|
|
20240503,170600,2078063470,9380,9380,9380,9380,0
|
|
20240503,170500,2078063470,9380,9380,9380,9380,0
|
|
20240503,170400,2078063470,9380,9380,9380,9380,0
|
|
20240503,170300,2078063470,9380,9380,9380,9380,0
|
|
20240503,170200,2078063470,9380,9380,9380,9380,0
|
|
20240503,170100,2078063470,9380,9380,9380,9380,0
|
|
20240503,170000,2078063470,9380,9380,9380,9380,0
|
|
20240503,165900,2078063470,9380,9380,9380,9380,0
|
|
20240503,165800,2078063470,9380,9380,9380,9380,0
|
|
20240503,165700,2078063470,9380,9380,9380,9380,0
|
|
20240503,165600,2078063470,9380,9380,9380,9380,0
|
|
20240503,165500,2078063470,9380,9380,9380,9380,0
|
|
20240503,165400,2078063470,9380,9380,9380,9380,0
|
|
20240503,165300,2078063470,9380,9380,9380,9380,0
|
|
20240503,165200,2078063470,9380,9380,9380,9380,0
|
|
20240503,165100,2078063470,9380,9380,9380,9380,0
|
|
20240503,165000,2078063470,9380,9380,9380,9380,0
|
|
20240503,164900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,164800,2078063470,9380,9380,9380,9380,0
|
|
20240503,164700,2078063470,9380,9380,9380,9380,0
|
|
20240503,164600,2078063470,9380,9380,9380,9380,0
|
|
20240503,164500,2078063470,9380,9380,9380,9380,0
|
|
20240503,164400,2078063470,9380,9380,9380,9380,0
|
|
20240503,164300,2078063470,9380,9380,9380,9380,0
|
|
20240503,164200,2078063470,9380,9380,9380,9380,0
|
|
20240503,164100,2078063470,9380,9380,9380,9380,0
|
|
20240503,164000,2078063470,9380,9380,9380,9380,0
|
|
20240503,163900,2078063470,9380,9380,9380,9380,0
|
|
20240503,163800,2078063470,9380,9380,9380,9380,0
|
|
20240503,163700,2078063470,9380,9380,9380,9380,0
|
|
20240503,163600,2078063470,9380,9380,9380,9380,0
|
|
20240503,163500,2078063470,9380,9380,9380,9380,0
|
|
20240503,163400,2078063470,9380,9380,9380,9380,0
|
|
20240503,163300,2078063470,9380,9380,9380,9380,0
|
|
20240503,163200,2078063470,9380,9380,9380,9380,0
|
|
20240503,163100,2078063470,9380,9380,9380,9380,0
|
|
20240503,163000,2078063470,9380,9380,9380,9380,0
|
|
20240503,162900,2078063470,9380,9380,9380,9380,0
|
|
20240503,162800,2078063470,9380,9380,9380,9380,0
|
|
20240503,162700,2078063470,9380,9380,9380,9380,0
|
|
20240503,162600,2078063470,9380,9380,9380,9380,0
|
|
20240503,162500,2078063470,9380,9380,9380,9380,0
|
|
20240503,162400,2078063470,9380,9380,9380,9380,0
|
|
20240503,162300,2078063470,9380,9380,9380,9380,0
|
|
20240503,162200,2078063470,9380,9380,9380,9380,0
|
|
20240503,162100,2078063470,9380,9380,9380,9380,0
|
|
20240503,162000,2078063470,9380,9380,9380,9380,0
|
|
20240503,161900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,161800,2078063470,9380,9380,9380,9380,0
|
|
20240503,161700,2078063470,9380,9380,9380,9380,0
|
|
20240503,161600,2078063470,9380,9380,9380,9380,0
|
|
20240503,161500,2078063470,9380,9380,9380,9380,0
|
|
20240503,161400,2078063470,9380,9380,9380,9380,0
|
|
20240503,161300,2078063470,9380,9380,9380,9380,0
|
|
20240503,161200,2078063470,9380,9380,9380,9380,0
|
|
20240503,161100,2078063470,9380,9380,9380,9380,0
|
|
20240503,161000,2078063470,9380,9380,9380,9380,0
|
|
20240503,160900,2078063470,9380,9380,9380,9380,0
|
|
20240503,160800,2078063470,9380,9380,9380,9380,0
|
|
20240503,160700,2078063470,9380,9380,9380,9380,0
|
|
20240503,160600,2078063470,9380,9380,9380,9380,0
|
|
20240503,160500,2078063470,9380,9380,9380,9380,0
|
|
20240503,160400,2078063470,9380,9380,9380,9380,0
|
|
20240503,160300,2078063470,9380,9380,9380,9380,0
|
|
20240503,160200,2078063470,9380,9380,9380,9380,0
|
|
20240503,160100,2078063470,9380,9380,9380,9380,0
|
|
20240503,160000,2078063470,9380,9380,9380,9380,0
|
|
20240503,155900,2078063470,9380,9380,9380,9380,0
|
|
20240503,155800,2078063470,9380,9380,9380,9380,0
|
|
20240503,155700,2078063470,9380,9380,9380,9380,0
|
|
20240503,155600,2078063470,9380,9380,9380,9380,0
|
|
20240503,155500,2078063470,9380,9380,9380,9380,0
|
|
20240503,155400,2078063470,9380,9380,9380,9380,0
|
|
20240503,155300,2078063470,9380,9380,9380,9380,0
|
|
20240503,155200,2078063470,9380,9380,9380,9380,0
|
|
20240503,155100,2078063470,9380,9380,9380,9380,0
|
|
20240503,155000,2078063470,9380,9380,9380,9380,0
|
|
20240503,154900,2078063470,9380,9380,9380,9380,6667
|
|
20240503,154800,2078063470,9380,9380,9380,9380,0
|
|
20240503,154700,2078063470,9380,9380,9380,9380,0
|
|
20240503,154600,2078063470,9380,9380,9380,9380,0
|
|
20240503,154500,2078063470,9380,9380,9380,9380,0
|
|
20240503,154400,2078063470,9380,9380,9380,9380,0
|
|
20240503,154300,2078063470,9380,9380,9380,9380,0
|
|
20240503,154200,2078063470,9380,9380,9380,9380,0
|
|
20240503,154100,2078063470,9380,9380,9380,9380,0
|
|
20240503,154000,2078063470,9380,9380,9380,9380,0
|
|
20240503,153900,2078063470,9380,9380,9380,9380,0
|
|
20240503,153800,2078063470,9380,9380,9380,9380,0
|
|
20240503,153700,2078063470,9380,9380,9380,9380,0
|
|
20240503,153600,2078063470,9380,9380,9380,9380,0
|
|
20240503,153500,2078063470,9380,9380,9380,9380,0
|
|
20240503,153400,2078063470,9380,9380,9380,9380,0
|
|
20240503,153300,2078063470,9380,9380,9380,9380,0
|
|
20240503,153200,2078063470,9380,9380,9380,9380,0
|
|
20240503,153100,2078063470,9380,9380,9380,9380,0
|
|
20240503,153000,2078063470,9380,9380,9380,9380,6667
|
|
20240503,152900,2015527010,9390,9390,9390,9390,0
|
|
20240503,152800,2015527010,9390,9390,9390,9390,0
|
|
20240503,152700,2015527010,9390,9390,9390,9390,0
|
|
20240503,152600,2015527010,9390,9390,9390,9390,0
|
|
20240503,152500,2015527010,9390,9390,9390,9390,0
|
|
20240503,152400,2015527010,9390,9390,9390,9390,0
|
|
20240503,152300,2015527010,9390,9390,9390,9390,0
|
|
20240503,152200,2015527010,9390,9390,9390,9390,0
|
|
20240503,152100,2015527010,9390,9390,9390,9390,0
|
|
20240503,152000,2015527010,9390,9390,9390,9390,0
|
|
20240503,151900,2015527010,9390,9400,9400,9390,750
|
|
20240503,151800,2008481510,9400,9400,9400,9400,403
|
|
20240503,151700,2004693310,9400,9400,9400,9390,474
|
|
20240503,151600,2000239860,9400,9400,9400,9390,945
|
|
20240503,151500,1991360060,9390,9390,9390,9380,199
|
|
20240503,151400,1989492240,9390,9380,9400,9380,385
|
|
20240503,151300,1985878380,9380,9380,9400,9370,8281
|
|
20240503,151200,1908136850,9390,9380,9390,9380,80
|
|
20240503,151100,1907385920,9390,9390,9390,9380,134
|
|
20240503,151000,1906127960,9390,9390,9390,9380,1924
|
|
20240503,150900,1888061630,9390,9390,9390,9380,92
|
|
20240503,150800,1887198390,9390,9390,9390,9380,1097
|
|
20240503,150700,1876898350,9390,9380,9390,9380,93
|
|
20240503,150600,1876025380,9390,9390,9390,9380,1132
|
|
20240503,150500,1865398800,9400,9390,9400,9380,881
|
|
20240503,150400,1857131160,9390,9390,9390,9390,77
|
|
20240503,150300,1856408130,9390,9380,9390,9380,113
|
|
20240503,150200,1855348170,9390,9400,9400,9380,1418
|
|
20240503,150100,1842036570,9400,9400,9400,9390,388
|
|
20240503,150000,1838390370,9400,9400,9400,9400,1
|
|
20240503,145900,1838380970,9400,9400,9400,9400,6
|
|
20240503,145800,1838324570,9400,9390,9400,9390,404
|
|
20240503,145700,1834531000,9400,9390,9400,9390,126
|
|
20240503,145600,1833347850,9400,9400,9400,9390,4
|
|
20240503,145500,1833310260,9390,9400,9400,9380,1891
|
|
20240503,145400,1815562820,9400,9390,9400,9390,95
|
|
20240503,145300,1814670330,9400,9390,9400,9390,501
|
|
20240503,145200,1809965930,9400,9400,9400,9400,285
|
|
20240503,145100,1807286930,9400,9390,9400,9390,1099
|
|
20240503,145000,1796961470,9390,9390,9390,9380,298
|
|
20240503,144900,1794164320,9390,9390,9390,9390,409
|
|
20240503,144800,1790323810,9400,9400,9400,9390,214
|
|
20240503,144700,1788314310,9390,9390,9390,9390,0
|
|
20240503,144600,1788314310,9390,9400,9400,9390,221
|
|
20240503,144500,1786239110,9400,9400,9400,9400,2
|
|
20240503,144400,1786220310,9390,9390,9390,9390,1014
|
|
20240503,144300,1776698850,9390,9390,9400,9390,139
|
|
20240503,144200,1775393590,9390,9400,9400,9390,385
|
|
20240503,144100,1771775980,9400,9400,9400,9400,147
|
|
20240503,144000,1770394180,9400,9400,9400,9400,179
|
|
20240503,143900,1768711580,9400,9400,9400,9400,5
|
|
20240503,143800,1768664580,9400,9400,9400,9400,241
|
|
20240503,143700,1766399180,9390,9410,9410,9390,3215
|
|
20240503,143600,1736188340,9410,9410,9410,9410,114
|
|
20240503,143500,1735115600,9410,9410,9410,9410,1
|
|
20240503,143400,1735106190,9410,9410,9410,9410,939
|
|
20240503,143300,1726270200,9410,9420,9420,9410,730
|
|
20240503,143200,1719395700,9410,9410,9410,9410,0
|
|
20240503,143100,1719395700,9410,9390,9410,9390,693
|
|
20240503,143000,1712883500,9390,9380,9390,9380,569
|
|
20240503,142900,1707544150,9380,9380,9380,9380,1253
|
|
20240503,142800,1695791010,9380,9390,9390,9380,619
|
|
20240503,142700,1689979240,9390,9390,9400,9390,75
|
|
20240503,142600,1689274940,9390,9390,9390,9390,59
|
|
20240503,142500,1688720930,9390,9390,9390,9390,37
|
|
20240503,142400,1688373500,9390,9390,9400,9390,1119
|
|
20240503,142300,1677863820,9400,9400,9400,9400,362
|
|
20240503,142200,1674461020,9400,9400,9400,9400,118
|
|
20240503,142100,1673351820,9400,9400,9400,9390,536
|
|
20240503,142000,1668313780,9400,9410,9410,9400,2000
|
|
20240503,141900,1649511780,9410,9410,9410,9410,0
|
|
20240503,141800,1649511780,9410,9410,9410,9410,448
|
|
20240503,141700,1645296100,9410,9410,9410,9410,739
|
|
20240503,141600,1638342110,9410,9410,9410,9410,361
|
|
20240503,141500,1634945100,9410,9420,9420,9410,568
|
|
20240503,141400,1629600210,9420,9420,9420,9420,67
|
|
20240503,141300,1628969070,9420,9420,9420,9420,1
|
|
20240503,141200,1628959650,9420,9420,9430,9420,303
|
|
20240503,141100,1626105380,9420,9420,9420,9420,340
|
|
20240503,141000,1622902580,9410,9410,9410,9410,1
|
|
20240503,140900,1622893170,9420,9420,9420,9420,74
|
|
20240503,140800,1622196090,9420,9410,9420,9410,149
|
|
20240503,140700,1620793990,9400,9400,9400,9400,24
|
|
20240503,140600,1620568390,9400,9410,9410,9400,962
|
|
20240503,140500,1611525560,9410,9410,9410,9410,1
|
|
20240503,140400,1611516150,9410,9400,9410,9400,151
|
|
20240503,140300,1610096740,9400,9410,9410,9400,12
|
|
20240503,140200,1609983830,9410,9410,9410,9410,11
|
|
20240503,140100,1609880320,9410,9410,9410,9410,5
|
|
20240503,140000,1609833270,9410,9410,9410,9400,3004
|
|
20240503,135900,1581570630,9420,9420,9420,9420,102
|
|
20240503,135800,1580609790,9410,9420,9420,9410,24
|
|
20240503,135700,1580383920,9420,9420,9420,9420,6
|
|
20240503,135600,1580327400,9420,9420,9420,9420,121
|
|
20240503,135500,1579187580,9430,9430,9430,9430,0
|
|
20240503,135400,1579187580,9430,9430,9430,9430,2
|
|
20240503,135300,1579168720,9420,9420,9420,9410,239
|
|
20240503,135200,1576919690,9410,9420,9420,9410,1108
|
|
20240503,135100,1566492720,9430,9440,9440,9430,38
|
|
20240503,135000,1566134250,9440,9440,9440,9440,3
|
|
20240503,134900,1566105930,9440,9440,9440,9430,22
|
|
20240503,134800,1565898440,9430,9430,9430,9430,11
|
|
20240503,134700,1565794710,9440,9430,9440,9420,142
|
|
20240503,134600,1564457000,9410,9430,9430,9410,498
|
|
20240503,134500,1559768700,9430,9430,9430,9430,1
|
|
20240503,134400,1559759270,9410,9430,9430,9410,58
|
|
20240503,134300,1559213340,9440,9420,9440,9420,1661
|
|
20240503,134200,1543553500,9430,9430,9430,9420,202
|
|
20240503,134100,1541650640,9420,9420,9420,9420,30
|
|
20240503,134000,1541368040,9430,9430,9430,9430,278
|
|
20240503,133900,1538746500,9430,9430,9430,9430,0
|
|
20240503,133800,1538746500,9430,9430,9430,9430,2
|
|
20240503,133700,1538727640,9430,9420,9430,9420,6
|
|
20240503,133600,1538671110,9430,9430,9430,9430,0
|
|
20240503,133500,1538671110,9430,9430,9430,9430,100
|
|
20240503,133400,1537728110,9430,9410,9430,9410,565
|
|
20240503,133300,1532405630,9420,9410,9420,9410,251
|
|
20240503,133200,1530043710,9410,9410,9410,9410,75
|
|
20240503,133100,1529337960,9420,9420,9420,9420,5
|
|
20240503,133000,1529290860,9420,9420,9420,9420,3
|
|
20240503,132900,1529262600,9420,9420,9420,9410,22
|
|
20240503,132800,1529055500,9420,9420,9420,9420,2
|
|
20240503,132700,1529036660,9420,9420,9420,9420,1
|
|
20240503,132600,1529027240,9430,9420,9430,9420,2
|
|
20240503,132500,1529008390,9420,9420,9430,9410,54
|
|
20240503,132400,1528499440,9420,9420,9420,9410,867
|
|
20240503,132300,1520339970,9420,9420,9430,9420,20
|
|
20240503,132200,1520151560,9420,9420,9420,9420,208
|
|
20240503,132100,1518192200,9430,9430,9430,9430,0
|
|
20240503,132000,1518192200,9430,9430,9430,9430,283
|
|
20240503,131900,1515523510,9440,9440,9440,9440,121
|
|
20240503,131800,1514381270,9440,9440,9440,9440,0
|
|
20240503,131700,1514381270,9440,9440,9440,9440,1
|
|
20240503,131600,1514371830,9430,9430,9430,9410,305
|
|
20240503,131500,1511496070,9430,9430,9430,9430,1
|
|
20240503,131400,1511486640,9430,9430,9430,9430,377
|
|
20240503,131300,1507931530,9420,9400,9420,9400,122
|
|
20240503,131200,1506784250,9410,9410,9420,9400,1494
|
|
20240503,131100,1492728960,9410,9400,9410,9400,329
|
|
20240503,131000,1489636300,9410,9400,9410,9400,51
|
|
20240503,130900,1489156890,9400,9400,9410,9400,275
|
|
20240503,130800,1486571880,9410,9400,9410,9400,353
|
|
20240503,130700,1483253670,9400,9400,9400,9400,4607
|
|
20240503,130600,1439947870,9400,9410,9410,9400,204
|
|
20240503,130500,1438029230,9410,9410,9410,9410,10
|
|
20240503,130400,1437935130,9410,9410,9410,9410,298
|
|
20240503,130300,1435130950,9410,9410,9410,9410,19
|
|
20240503,130200,1434952160,9420,9420,9420,9420,1
|
|
20240503,130100,1434942740,9410,9410,9410,9410,19
|
|
20240503,130000,1434763950,9410,9420,9430,9410,2161
|
|
20240503,125900,1414428510,9430,9430,9430,9430,0
|
|
20240503,125800,1414428510,9430,9420,9430,9420,105
|
|
20240503,125700,1413439400,9430,9430,9430,9430,1
|
|
20240503,125600,1413429970,9420,9420,9420,9420,159
|
|
20240503,125500,1411932190,9420,9420,9430,9420,522
|
|
20240503,125400,1407014850,9420,9420,9420,9410,612
|
|
20240503,125300,1401254770,9410,9410,9410,9410,545
|
|
20240503,125200,1396126320,9420,9440,9440,9420,10
|
|
20240503,125100,1396032060,9440,9430,9440,9430,66
|
|
20240503,125000,1395409090,9430,9430,9430,9430,651
|
|
20240503,124900,1389270160,9440,9440,9440,9440,1
|
|
20240503,124800,1389260720,9440,9430,9440,9410,1161
|
|
20240503,124700,1378335310,9440,9440,9440,9440,4
|
|
20240503,124600,1378297550,9440,9440,9440,9430,357
|
|
20240503,124500,1374931020,9430,9430,9440,9430,386
|
|
20240503,124400,1371290300,9430,9430,9430,9430,72
|
|
20240503,124300,1370611340,9440,9440,9440,9430,123
|
|
20240503,124200,1369450370,9440,9430,9440,9430,391
|
|
20240503,124100,1365763180,9430,9420,9430,9420,2
|
|
20240503,124000,1365744330,9430,9440,9440,9430,64
|
|
20240503,123900,1365140310,9440,9440,9440,9440,595
|
|
20240503,123800,1359523510,9450,9440,9450,9440,107
|
|
20240503,123700,1358513410,9440,9440,9440,9440,1
|
|
20240503,123600,1358503970,9430,9440,9450,9430,78
|
|
20240503,123500,1357767670,9450,9450,9450,9450,0
|
|
20240503,123400,1357767670,9450,9440,9450,9440,535
|
|
20240503,123300,1352717240,9440,9440,9440,9440,284
|
|
20240503,123200,1350036280,9430,9420,9430,9420,39
|
|
20240503,123100,1349668840,9430,9430,9440,9430,5
|
|
20240503,123000,1349621680,9440,9430,9440,9420,1641
|
|
20240503,122900,1334162250,9440,9440,9440,9440,2
|
|
20240503,122800,1334143370,9430,9440,9450,9430,172
|
|
20240503,122700,1332520980,9450,9440,9450,9440,729
|
|
20240503,122600,1325636380,9440,9430,9440,9430,162
|
|
20240503,122500,1324108700,9440,9430,9440,9430,152
|
|
20240503,122400,1322675320,9440,9440,9440,9440,1
|
|
20240503,122300,1322665880,9440,9430,9440,9430,51
|
|
20240503,122200,1322184940,9430,9430,9430,9430,1
|
|
20240503,122100,1322175510,9430,9430,9430,9430,1
|
|
20240503,122000,1322166080,9430,9430,9430,9430,1
|
|
20240503,121900,1322156650,9420,9430,9430,9420,21
|
|
20240503,121800,1321958660,9430,9440,9440,9420,1093
|
|
20240503,121700,1311645620,9440,9440,9440,9440,2
|
|
20240503,121600,1311626740,9450,9430,9450,9430,1228
|
|
20240503,121500,1300042850,9430,9430,9430,9430,248
|
|
20240503,121400,1297704210,9440,9440,9440,9440,107
|
|
20240503,121300,1296694130,9440,9440,9440,9430,102
|
|
20240503,121200,1295732250,9430,9430,9440,9430,164
|
|
20240503,121100,1294185720,9440,9440,9440,9440,95
|
|
20240503,121000,1293288920,9450,9450,9450,9450,7
|
|
20240503,120900,1293222770,9450,9450,9450,9450,0
|
|
20240503,120800,1293222770,9450,9450,9450,9450,0
|
|
20240503,120700,1293222770,9450,9440,9450,9430,67
|
|
20240503,120600,1292590290,9450,9440,9450,9440,107
|
|
20240503,120500,1291580200,9440,9440,9440,9440,4
|
|
20240503,120400,1291542440,9420,9420,9440,9420,28
|
|
20240503,120300,1291278500,9420,9430,9430,9420,685
|
|
20240503,120200,1284820140,9430,9440,9440,9430,266
|
|
20240503,120100,1282311750,9450,9450,9450,9450,0
|
|
20240503,120000,1282311750,9450,9450,9450,9450,0
|
|
20240503,115900,1282311750,9450,9450,9450,9450,81
|
|
20240503,115800,1281546300,9450,9440,9450,9440,299
|
|
20240503,115700,1278723720,9450,9440,9450,9440,23
|
|
20240503,115600,1278506590,9450,9450,9450,9440,81
|
|
20240503,115500,1277741440,9450,9450,9450,9440,52
|
|
20240503,115400,1277250240,9440,9440,9450,9440,120
|
|
20240503,115300,1276117430,9450,9440,9450,9440,166
|
|
20240503,115200,1274548880,9430,9430,9430,9430,308
|
|
20240503,115100,1271644440,9430,9420,9430,9420,388
|
|
20240503,115000,1267986800,9420,9420,9420,9420,0
|
|
20240503,114900,1267986800,9420,9420,9430,9420,1294
|
|
20240503,114800,1255797310,9430,9430,9430,9430,32
|
|
20240503,114700,1255495550,9430,9430,9430,9430,0
|
|
20240503,114600,1255495550,9430,9430,9430,9430,1
|
|
20240503,114500,1255486120,9420,9430,9430,9420,349
|
|
20240503,114400,1252195350,9430,9430,9430,9430,0
|
|
20240503,114300,1252195350,9430,9430,9430,9430,10
|
|
20240503,114200,1252101050,9430,9420,9430,9420,513
|
|
20240503,114100,1247268490,9410,9420,9420,9410,301
|
|
20240503,114000,1244436070,9420,9420,9420,9420,32
|
|
20240503,113900,1244134630,9420,9410,9420,9400,746
|
|
20240503,113800,1237114740,9410,9400,9410,9400,565
|
|
20240503,113700,1231798220,9410,9400,9410,9400,51
|
|
20240503,113600,1231318810,9410,9400,9410,9400,6
|
|
20240503,113500,1231262400,9410,9410,9420,9410,151
|
|
20240503,113400,1229841170,9420,9420,9420,9420,10
|
|
20240503,113300,1229746970,9420,9420,9420,9420,189
|
|
20240503,113200,1227966590,9400,9410,9410,9400,100
|
|
20240503,113100,1227026190,9410,9420,9430,9410,294
|
|
20240503,113000,1224256770,9420,9410,9420,9410,8
|
|
20240503,112900,1224181480,9400,9410,9410,9400,186
|
|
20240503,112800,1222432980,9410,9410,9410,9410,0
|
|
20240503,112700,1222432980,9410,9410,9410,9400,20
|
|
20240503,112600,1222244860,9410,9410,9420,9400,2490
|
|
20240503,112500,1198823240,9420,9420,9420,9420,135
|
|
20240503,112400,1197551540,9430,9430,9430,9430,0
|
|
20240503,112300,1197551540,9430,9410,9430,9410,710
|
|
20240503,112200,1190864940,9420,9420,9420,9410,56
|
|
20240503,112100,1190337950,9410,9420,9420,9410,99
|
|
20240503,112000,1189406340,9420,9420,9420,9420,10
|
|
20240503,111900,1189312140,9420,9420,9420,9420,0
|
|
20240503,111800,1189312140,9420,9420,9420,9420,1
|
|
20240503,111700,1189302720,9420,9420,9420,9420,0
|
|
20240503,111600,1189302720,9420,9410,9420,9400,201
|
|
20240503,111500,1187413290,9400,9420,9420,9400,500
|
|
20240503,111400,1182713180,9430,9420,9430,9400,91
|
|
20240503,111300,1181857720,9420,9410,9430,9410,151
|
|
20240503,111200,1180435590,9420,9430,9430,9420,49
|
|
20240503,111100,1179974000,9420,9420,9420,9420,119
|
|
20240503,111000,1178853020,9430,9430,9430,9430,0
|
|
20240503,110900,1178853020,9430,9420,9430,9420,97
|
|
20240503,110800,1177939270,9410,9410,9410,9410,99
|
|
20240503,110700,1177007680,9410,9410,9410,9410,0
|
|
20240503,110600,1177007680,9410,9400,9410,9400,187
|
|
20240503,110500,1175248660,9410,9400,9410,9390,192
|
|
20240503,110400,1173444940,9410,9400,9410,9390,53
|
|
20240503,110300,1172947130,9400,9410,9410,9400,840
|
|
20240503,110200,1165051110,9410,9410,9410,9400,875
|
|
20240503,110100,1156823440,9420,9420,9420,9410,16
|
|
20240503,110000,1156672850,9420,9420,9430,9420,100
|
|
20240503,105900,1155730840,9420,9430,9440,9420,26
|
|
20240503,105800,1155485670,9440,9420,9440,9420,375
|
|
20240503,105700,1151946580,9420,9430,9430,9410,72
|
|
20240503,105600,1151268980,9440,9420,9440,9410,924
|
|
20240503,105500,1142561390,9430,9440,9440,9430,25
|
|
20240503,105400,1142325630,9440,9430,9440,9430,169
|
|
20240503,105300,1140731950,9440,9420,9440,9410,1564
|
|
20240503,105200,1126013450,9410,9410,9410,9400,179
|
|
20240503,105100,1124329190,9410,9410,9410,9410,0
|
|
20240503,105000,1124329190,9410,9410,9410,9410,100
|
|
20240503,104900,1123388190,9400,9400,9400,9400,15
|
|
20240503,104800,1123247190,9400,9410,9410,9400,110
|
|
20240503,104700,1122213090,9400,9410,9410,9400,65
|
|
20240503,104600,1121601790,9410,9440,9440,9410,527
|
|
20240503,104500,1116642570,9410,9430,9430,9410,1066
|
|
20240503,104400,1106608650,9430,9420,9430,9420,581
|
|
20240503,104300,1101135620,9420,9430,9430,9420,148
|
|
20240503,104200,1099741410,9430,9400,9430,9400,501
|
|
20240503,104100,1095021390,9440,9440,9440,9400,558
|
|
20240503,104000,1089758380,9450,9450,9450,9400,490
|
|
20240503,103900,1085147780,9420,9450,9450,9420,292
|
|
20240503,103800,1082388410,9440,9440,9450,9420,1055
|
|
20240503,103700,1072434680,9430,9420,9430,9420,87
|
|
20240503,103600,1071614840,9400,9410,9420,9400,697
|
|
20240503,103500,1065058610,9410,9400,9410,9400,188
|
|
20240503,103400,1063291250,9400,9400,9410,9400,594
|
|
20240503,103300,1057707640,9390,9380,9390,9360,700
|
|
20240503,103200,1051138900,9380,9360,9390,9360,72
|
|
20240503,103100,1050463790,9360,9380,9380,9360,4336
|
|
20240503,103000,1009838190,9390,9390,9400,9390,290
|
|
20240503,102900,1007115080,9400,9390,9400,9380,385
|
|
20240503,102800,1003502090,9400,9420,9420,9400,281
|
|
20240503,102700,1000860660,9400,9400,9400,9400,567
|
|
20240503,102600,995530860,9400,9420,9420,9390,1183
|
|
20240503,102500,984420020,9420,9410,9420,9410,57
|
|
20240503,102400,983883640,9420,9400,9420,9400,57
|
|
20240503,102300,983347460,9400,9400,9410,9400,365
|
|
20240503,102200,979915060,9400,9410,9410,9400,323
|
|
20240503,102100,976876360,9400,9410,9410,9400,241
|
|
20240503,102000,974609100,9410,9410,9420,9400,449
|
|
20240503,101900,970384600,9430,9430,9430,9430,3
|
|
20240503,101800,970356310,9410,9410,9420,9410,119
|
|
20240503,101700,969236390,9410,9410,9430,9410,251
|
|
20240503,101600,966872480,9410,9420,9420,9410,146
|
|
20240503,101500,965498450,9430,9430,9430,9430,2
|
|
20240503,101400,965479590,9430,9440,9440,9430,21
|
|
20240503,101300,965281370,9450,9380,9450,9380,143
|
|
20240503,101200,963936140,9360,9390,9400,9360,3956
|
|
20240503,101100,926851060,9400,9410,9410,9380,8309
|
|
20240503,101000,848774750,9410,9470,9470,9410,7450
|
|
20240503,100900,778515580,9470,9470,9470,9460,248
|
|
20240503,100800,776167870,9470,9460,9470,9460,566
|
|
20240503,100700,770813250,9460,9460,9460,9460,132
|
|
20240503,100600,769564530,9460,9460,9460,9460,90
|
|
20240503,100500,768713130,9460,9460,9460,9450,126
|
|
20240503,100400,767522200,9460,9450,9460,9450,2076
|
|
20240503,100300,747901850,9460,9440,9460,9440,152
|
|
20240503,100200,746465830,9450,9470,9470,9450,391
|
|
20240503,100100,742770400,9460,9490,9490,9460,1203
|
|
20240503,100000,731376080,9500,9490,9500,9470,526
|
|
20240503,095900,726386480,9490,9490,9490,9490,61
|
|
20240503,095800,725807590,9500,9500,9500,9480,105
|
|
20240503,095700,724810140,9480,9510,9510,9480,595
|
|
20240503,095600,719160060,9510,9510,9510,9500,54
|
|
20240503,095500,718646790,9510,9510,9520,9500,205
|
|
20240503,095400,716699120,9510,9520,9520,9510,1502
|
|
20240503,095300,702404200,9490,9480,9520,9480,3021
|
|
20240503,095200,673706600,9480,9480,9490,9470,184
|
|
20240503,095100,671963040,9490,9490,9490,9480,72
|
|
20240503,095000,671280430,9490,9480,9500,9480,978
|
|
20240503,094900,662000610,9490,9490,9490,9480,455
|
|
20240503,094800,657682960,9490,9490,9490,9480,57
|
|
20240503,094700,657142570,9480,9480,9490,9480,102
|
|
20240503,094600,656175600,9480,9480,9480,9450,977
|
|
20240503,094500,646930290,9470,9470,9480,9470,92
|
|
20240503,094400,646059040,9480,9470,9480,9470,222
|
|
20240503,094300,643955590,9470,9470,9470,9460,196
|
|
20240503,094200,642100060,9470,9450,9470,9450,190
|
|
20240503,094100,640302620,9450,9450,9470,9450,456
|
|
20240503,094000,635990410,9480,9480,9480,9480,36
|
|
20240503,093900,635649130,9490,9490,9490,9440,2506
|
|
20240503,093800,611957320,9490,9490,9490,9490,34
|
|
20240503,093700,611634660,9500,9460,9500,9450,1157
|
|
20240503,093600,600700340,9500,9480,9500,9480,1552
|
|
20240503,093500,585972050,9490,9490,9490,9480,66
|
|
20240503,093400,585345790,9470,9510,9510,9450,2461
|
|
20240503,093300,562042280,9510,9520,9520,9500,1133
|
|
20240503,093200,551257380,9510,9510,9520,9500,702
|
|
20240503,093100,544578310,9510,9490,9510,9440,3479
|
|
20240503,093000,511546350,9450,9470,9500,9450,2665
|
|
20240503,092900,486291840,9470,9470,9470,9460,491
|
|
20240503,092800,481642750,9460,9450,9460,9440,846
|
|
20240503,092700,473647280,9450,9420,9450,9410,185
|
|
20240503,092600,471904360,9410,9440,9450,9410,6452
|
|
20240503,092500,411112110,9440,9460,9460,9430,853
|
|
20240503,092400,403062960,9440,9470,9470,9440,55
|
|
20240503,092300,402542260,9470,9460,9470,9440,1458
|
|
20240503,092200,388752120,9460,9460,9460,9440,306
|
|
20240503,092100,385863150,9460,9460,9460,9440,275
|
|
20240503,092000,383262970,9460,9460,9470,9430,1531
|
|
20240503,091900,368803880,9460,9440,9460,9430,631
|
|
20240503,091800,362850000,9450,9440,9450,9430,831
|
|
20240503,091700,355001340,9450,9450,9460,9430,1070
|
|
20240503,091600,344891800,9460,9430,9470,9430,1158
|
|
20240503,091500,333966130,9430,9450,9450,9430,2760
|
|
20240503,091400,307937010,9450,9480,9480,9440,1661
|
|
20240503,091300,292231740,9470,9500,9500,9460,1696
|
|
20240503,091200,276166210,9500,9490,9500,9480,972
|
|
20240503,091100,266932870,9500,9500,9510,9500,461
|
|
20240503,091000,262553270,9500,9510,9510,9470,497
|
|
20240503,090900,257828140,9500,9460,9500,9460,624
|
|
20240503,090800,251916060,9460,9490,9490,9460,2581
|
|
20240503,090700,227468450,9500,9440,9500,9420,3218
|
|
20240503,090600,197125060,9440,9440,9440,9430,308
|
|
20240503,090500,194219850,9440,9500,9550,9400,3107
|
|
20240503,090400,164706220,9480,9500,9500,9460,2838
|
|
20240503,090300,137750740,9500,9490,9510,9490,2986
|
|
20240503,090200,109387310,9490,9500,9510,9470,2833
|
|
20240503,090100,82487300,9500,9390,9510,9390,5205
|
|
20240503,090000,33219460,9360,9400,9400,9360,3434
|