590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,184600,26825452580,13790,13790,13790,13790,0
|
|
20240502,184500,26825452580,13790,13790,13790,13790,0
|
|
20240502,184400,26825452580,13790,13790,13790,13790,0
|
|
20240502,184300,26825452580,13790,13790,13790,13790,0
|
|
20240502,184200,26825452580,13790,13790,13790,13790,0
|
|
20240502,184100,26825452580,13790,13790,13790,13790,0
|
|
20240502,184000,26825452580,13790,13790,13790,13790,0
|
|
20240502,183900,26825452580,13790,13790,13790,13790,0
|
|
20240502,183800,26825452580,13790,13790,13790,13790,0
|
|
20240502,183700,26825452580,13790,13790,13790,13790,0
|
|
20240502,183600,26825452580,13790,13790,13790,13790,0
|
|
20240502,183500,26825452580,13790,13790,13790,13790,0
|
|
20240502,183400,26825452580,13790,13790,13790,13790,0
|
|
20240502,183300,26825452580,13790,13790,13790,13790,0
|
|
20240502,183200,26825452580,13790,13790,13790,13790,0
|
|
20240502,183100,26825452580,13790,13790,13790,13790,0
|
|
20240502,183000,26825452580,13790,13790,13790,13790,0
|
|
20240502,182900,26825452580,13790,13790,13790,13790,0
|
|
20240502,182800,26825452580,13790,13790,13790,13790,0
|
|
20240502,182700,26825452580,13790,13790,13790,13790,0
|
|
20240502,182600,26825452580,13790,13790,13790,13790,0
|
|
20240502,182500,26825452580,13790,13790,13790,13790,0
|
|
20240502,182400,26825452580,13790,13790,13790,13790,0
|
|
20240502,182300,26825452580,13790,13790,13790,13790,0
|
|
20240502,182200,26825452580,13790,13790,13790,13790,0
|
|
20240502,182100,26825452580,13790,13790,13790,13790,0
|
|
20240502,182000,26825452580,13790,13790,13790,13790,0
|
|
20240502,181900,26825452580,13790,13790,13790,13790,0
|
|
20240502,181800,26825452580,13790,13790,13790,13790,0
|
|
20240502,181700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,181600,26825452580,13790,13790,13790,13790,0
|
|
20240502,181500,26825452580,13790,13790,13790,13790,0
|
|
20240502,181400,26825452580,13790,13790,13790,13790,0
|
|
20240502,181300,26825452580,13790,13790,13790,13790,0
|
|
20240502,181200,26825452580,13790,13790,13790,13790,0
|
|
20240502,181100,26825452580,13790,13790,13790,13790,0
|
|
20240502,181000,26825452580,13790,13790,13790,13790,0
|
|
20240502,180900,26825452580,13790,13790,13790,13790,0
|
|
20240502,180800,26825452580,13790,13790,13790,13790,0
|
|
20240502,180700,26825452580,13790,13790,13790,13790,0
|
|
20240502,180600,26825452580,13790,13790,13790,13790,0
|
|
20240502,180500,26825452580,13790,13790,13790,13790,0
|
|
20240502,180400,26825452580,13790,13790,13790,13790,0
|
|
20240502,180300,26825452580,13790,13790,13790,13790,0
|
|
20240502,180200,26825452580,13790,13790,13790,13790,0
|
|
20240502,180100,26825452580,13790,13790,13790,13790,0
|
|
20240502,180000,26825452580,13790,13790,13790,13790,0
|
|
20240502,175900,26825452580,13790,13790,13790,13790,0
|
|
20240502,175800,26825452580,13790,13790,13790,13790,0
|
|
20240502,175700,26825452580,13790,13790,13790,13790,0
|
|
20240502,175600,26825452580,13790,13790,13790,13790,0
|
|
20240502,175500,26825452580,13790,13790,13790,13790,0
|
|
20240502,175400,26825452580,13790,13790,13790,13790,0
|
|
20240502,175300,26825452580,13790,13790,13790,13790,0
|
|
20240502,175200,26825452580,13790,13790,13790,13790,0
|
|
20240502,175100,26825452580,13790,13790,13790,13790,0
|
|
20240502,175000,26825452580,13790,13790,13790,13790,0
|
|
20240502,174900,26825452580,13790,13790,13790,13790,0
|
|
20240502,174800,26825452580,13790,13790,13790,13790,0
|
|
20240502,174700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,174600,26825452580,13790,13790,13790,13790,0
|
|
20240502,174500,26825452580,13790,13790,13790,13790,0
|
|
20240502,174400,26825452580,13790,13790,13790,13790,0
|
|
20240502,174300,26825452580,13790,13790,13790,13790,0
|
|
20240502,174200,26825452580,13790,13790,13790,13790,0
|
|
20240502,174100,26825452580,13790,13790,13790,13790,0
|
|
20240502,174000,26825452580,13790,13790,13790,13790,0
|
|
20240502,173900,26825452580,13790,13790,13790,13790,0
|
|
20240502,173800,26825452580,13790,13790,13790,13790,0
|
|
20240502,173700,26825452580,13790,13790,13790,13790,0
|
|
20240502,173600,26825452580,13790,13790,13790,13790,0
|
|
20240502,173500,26825452580,13790,13790,13790,13790,0
|
|
20240502,173400,26825452580,13790,13790,13790,13790,0
|
|
20240502,173300,26825452580,13790,13790,13790,13790,0
|
|
20240502,173200,26825452580,13790,13790,13790,13790,0
|
|
20240502,173100,26825452580,13790,13790,13790,13790,0
|
|
20240502,173000,26825452580,13790,13790,13790,13790,0
|
|
20240502,172900,26825452580,13790,13790,13790,13790,0
|
|
20240502,172800,26825452580,13790,13790,13790,13790,0
|
|
20240502,172700,26825452580,13790,13790,13790,13790,0
|
|
20240502,172600,26825452580,13790,13790,13790,13790,0
|
|
20240502,172500,26825452580,13790,13790,13790,13790,0
|
|
20240502,172400,26825452580,13790,13790,13790,13790,0
|
|
20240502,172300,26825452580,13790,13790,13790,13790,0
|
|
20240502,172200,26825452580,13790,13790,13790,13790,0
|
|
20240502,172100,26825452580,13790,13790,13790,13790,0
|
|
20240502,172000,26825452580,13790,13790,13790,13790,0
|
|
20240502,171900,26825452580,13790,13790,13790,13790,0
|
|
20240502,171800,26825452580,13790,13790,13790,13790,0
|
|
20240502,171700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,171600,26825452580,13790,13790,13790,13790,0
|
|
20240502,171500,26825452580,13790,13790,13790,13790,0
|
|
20240502,171400,26825452580,13790,13790,13790,13790,0
|
|
20240502,171300,26825452580,13790,13790,13790,13790,0
|
|
20240502,171200,26825452580,13790,13790,13790,13790,0
|
|
20240502,171100,26825452580,13790,13790,13790,13790,0
|
|
20240502,171000,26825452580,13790,13790,13790,13790,0
|
|
20240502,170900,26825452580,13790,13790,13790,13790,0
|
|
20240502,170800,26825452580,13790,13790,13790,13790,0
|
|
20240502,170700,26825452580,13790,13790,13790,13790,0
|
|
20240502,170600,26825452580,13790,13790,13790,13790,0
|
|
20240502,170500,26825452580,13790,13790,13790,13790,0
|
|
20240502,170400,26825452580,13790,13790,13790,13790,0
|
|
20240502,170300,26825452580,13790,13790,13790,13790,0
|
|
20240502,170200,26825452580,13790,13790,13790,13790,0
|
|
20240502,170100,26825452580,13790,13790,13790,13790,0
|
|
20240502,170000,26825452580,13790,13790,13790,13790,0
|
|
20240502,165900,26825452580,13790,13790,13790,13790,0
|
|
20240502,165800,26825452580,13790,13790,13790,13790,0
|
|
20240502,165700,26825452580,13790,13790,13790,13790,0
|
|
20240502,165600,26825452580,13790,13790,13790,13790,0
|
|
20240502,165500,26825452580,13790,13790,13790,13790,0
|
|
20240502,165400,26825452580,13790,13790,13790,13790,0
|
|
20240502,165300,26825452580,13790,13790,13790,13790,0
|
|
20240502,165200,26825452580,13790,13790,13790,13790,0
|
|
20240502,165100,26825452580,13790,13790,13790,13790,0
|
|
20240502,165000,26825452580,13790,13790,13790,13790,0
|
|
20240502,164900,26825452580,13790,13790,13790,13790,0
|
|
20240502,164800,26825452580,13790,13790,13790,13790,0
|
|
20240502,164700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,164600,26825452580,13790,13790,13790,13790,0
|
|
20240502,164500,26825452580,13790,13790,13790,13790,0
|
|
20240502,164400,26825452580,13790,13790,13790,13790,0
|
|
20240502,164300,26825452580,13790,13790,13790,13790,0
|
|
20240502,164200,26825452580,13790,13790,13790,13790,0
|
|
20240502,164100,26825452580,13790,13790,13790,13790,0
|
|
20240502,164000,26825452580,13790,13790,13790,13790,0
|
|
20240502,163900,26825452580,13790,13790,13790,13790,0
|
|
20240502,163800,26825452580,13790,13790,13790,13790,0
|
|
20240502,163700,26825452580,13790,13790,13790,13790,0
|
|
20240502,163600,26825452580,13790,13790,13790,13790,0
|
|
20240502,163500,26825452580,13790,13790,13790,13790,0
|
|
20240502,163400,26825452580,13790,13790,13790,13790,0
|
|
20240502,163300,26825452580,13790,13790,13790,13790,0
|
|
20240502,163200,26825452580,13790,13790,13790,13790,0
|
|
20240502,163100,26825452580,13790,13790,13790,13790,0
|
|
20240502,163000,26825452580,13790,13790,13790,13790,0
|
|
20240502,162900,26825452580,13790,13790,13790,13790,0
|
|
20240502,162800,26825452580,13790,13790,13790,13790,0
|
|
20240502,162700,26825452580,13790,13790,13790,13790,0
|
|
20240502,162600,26825452580,13790,13790,13790,13790,0
|
|
20240502,162500,26825452580,13790,13790,13790,13790,0
|
|
20240502,162400,26825452580,13790,13790,13790,13790,0
|
|
20240502,162300,26825452580,13790,13790,13790,13790,0
|
|
20240502,162200,26825452580,13790,13790,13790,13790,0
|
|
20240502,162100,26825452580,13790,13790,13790,13790,0
|
|
20240502,162000,26825452580,13790,13790,13790,13790,0
|
|
20240502,161900,26825452580,13790,13790,13790,13790,0
|
|
20240502,161800,26825452580,13790,13790,13790,13790,0
|
|
20240502,161700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,161600,26825452580,13790,13790,13790,13790,0
|
|
20240502,161500,26825452580,13790,13790,13790,13790,0
|
|
20240502,161400,26825452580,13790,13790,13790,13790,0
|
|
20240502,161300,26825452580,13790,13790,13790,13790,0
|
|
20240502,161200,26825452580,13790,13790,13790,13790,0
|
|
20240502,161100,26825452580,13790,13790,13790,13790,0
|
|
20240502,161000,26825452580,13790,13790,13790,13790,0
|
|
20240502,160900,26825452580,13790,13790,13790,13790,0
|
|
20240502,160800,26825452580,13790,13790,13790,13790,0
|
|
20240502,160700,26825452580,13790,13790,13790,13790,0
|
|
20240502,160600,26825452580,13790,13790,13790,13790,0
|
|
20240502,160500,26825452580,13790,13790,13790,13790,0
|
|
20240502,160400,26825452580,13790,13790,13790,13790,0
|
|
20240502,160300,26825452580,13790,13790,13790,13790,0
|
|
20240502,160200,26825452580,13790,13790,13790,13790,0
|
|
20240502,160100,26825452580,13790,13790,13790,13790,0
|
|
20240502,160000,26825452580,13790,13790,13790,13790,0
|
|
20240502,155900,26825452580,13790,13790,13790,13790,0
|
|
20240502,155800,26825452580,13790,13790,13790,13790,0
|
|
20240502,155700,26825452580,13790,13790,13790,13790,0
|
|
20240502,155600,26825452580,13790,13790,13790,13790,0
|
|
20240502,155500,26825452580,13790,13790,13790,13790,0
|
|
20240502,155400,26825452580,13790,13790,13790,13790,0
|
|
20240502,155300,26825452580,13790,13790,13790,13790,0
|
|
20240502,155200,26825452580,13790,13790,13790,13790,0
|
|
20240502,155100,26825452580,13790,13790,13790,13790,0
|
|
20240502,155000,26825452580,13790,13790,13790,13790,0
|
|
20240502,154900,26825452580,13790,13790,13790,13790,0
|
|
20240502,154800,26825452580,13790,13790,13790,13790,0
|
|
20240502,154700,26825452580,13790,13790,13790,13790,56912
|
|
20240502,154600,26825452580,13790,13790,13790,13790,0
|
|
20240502,154500,26825452580,13790,13790,13790,13790,0
|
|
20240502,154400,26825452580,13790,13790,13790,13790,0
|
|
20240502,154300,26825452580,13790,13790,13790,13790,0
|
|
20240502,154200,26825452580,13790,13790,13790,13790,0
|
|
20240502,154100,26825452580,13790,13790,13790,13790,0
|
|
20240502,154000,26825452580,13790,13790,13790,13790,0
|
|
20240502,153900,26825452580,13790,13790,13790,13790,0
|
|
20240502,153800,26825452580,13790,13790,13790,13790,0
|
|
20240502,153700,26825452580,13790,13790,13790,13790,0
|
|
20240502,153600,26825452580,13790,13790,13790,13790,0
|
|
20240502,153500,26825452580,13790,13790,13790,13790,0
|
|
20240502,153400,26825452580,13790,13790,13790,13790,0
|
|
20240502,153300,26825452580,13790,13790,13790,13790,0
|
|
20240502,153200,26825452580,13790,13790,13790,13790,0
|
|
20240502,153100,26825452580,13790,13790,13790,13790,0
|
|
20240502,153000,26825452580,13790,13790,13790,13790,56912
|
|
20240502,152900,26040636100,13810,13810,13810,13810,0
|
|
20240502,152800,26040636100,13810,13810,13810,13810,0
|
|
20240502,152700,26040636100,13810,13810,13810,13810,0
|
|
20240502,152600,26040636100,13810,13810,13810,13810,0
|
|
20240502,152500,26040636100,13810,13810,13810,13810,0
|
|
20240502,152400,26040636100,13810,13810,13810,13810,0
|
|
20240502,152300,26040636100,13810,13810,13810,13810,0
|
|
20240502,152200,26040636100,13810,13810,13810,13810,0
|
|
20240502,152100,26040636100,13810,13810,13810,13810,0
|
|
20240502,152000,26040636100,13810,13810,13810,13810,0
|
|
20240502,151900,26040636100,13810,13810,13820,13790,33484
|
|
20240502,151800,25578381230,13810,13830,13840,13800,19266
|
|
20240502,151700,25312255830,13830,13830,13850,13810,16983
|
|
20240502,151600,25077559240,13830,13890,13900,13830,26659
|
|
20240502,151500,24707992890,13890,13920,13930,13890,12496
|
|
20240502,151400,24534254030,13920,13930,13940,13920,9460
|
|
20240502,151300,24402552410,13930,13940,13940,13920,3968
|
|
20240502,151200,24347293650,13940,13910,13940,13900,6220
|
|
20240502,151100,24260750920,13910,13920,13940,13900,12078
|
|
20240502,151000,24092690900,13910,13930,13930,13910,5163
|
|
20240502,150900,24020823510,13930,13940,13950,13910,7849
|
|
20240502,150800,23911447510,13940,13960,13960,13870,20895
|
|
20240502,150700,23620899270,13920,14010,14010,13920,39295
|
|
20240502,150600,23071625980,14010,14010,14020,14010,14037
|
|
20240502,150500,22874962450,14020,14040,14050,14010,24895
|
|
20240502,150400,22525883250,14050,14060,14060,14040,17737
|
|
20240502,150300,22276676790,14060,14070,14080,14060,9769
|
|
20240502,150200,22139298620,14080,14080,14090,14070,3529
|
|
20240502,150100,22089631660,14080,14080,14080,14070,6142
|
|
20240502,150000,22003201890,14080,14090,14090,14070,5492
|
|
20240502,145900,21925869450,14090,14090,14090,14080,1838
|
|
20240502,145800,21899974800,14100,14090,14100,14080,1646
|
|
20240502,145700,21876782720,14090,14080,14090,14080,1134
|
|
20240502,145600,21860814120,14080,14090,14100,14080,5156
|
|
20240502,145500,21788172320,14090,14090,14100,14080,3591
|
|
20240502,145400,21737587510,14100,14100,14110,14090,1673
|
|
20240502,145300,21713998480,14100,14100,14100,14090,752
|
|
20240502,145200,21703396430,14090,14100,14100,14090,1673
|
|
20240502,145100,21679812080,14100,14120,14120,14100,3086
|
|
20240502,145000,21636293480,14120,14120,14120,14110,1356
|
|
20240502,144900,21617154970,14130,14120,14140,14110,4095
|
|
20240502,144800,21559335660,14110,14110,14130,14110,3115
|
|
20240502,144700,21515369040,14110,14100,14110,14090,2555
|
|
20240502,144600,21479336810,14110,14080,14110,14080,1192
|
|
20240502,144500,21462534340,14090,14070,14090,14070,1629
|
|
20240502,144400,21439597280,14070,14070,14080,14060,2025
|
|
20240502,144300,21411102950,14070,14080,14090,14060,15601
|
|
20240502,144200,21191653740,14080,14090,14100,14070,5247
|
|
20240502,144100,21117740970,14090,14080,14100,14080,2454
|
|
20240502,144000,21083146430,14080,14080,14090,14070,5523
|
|
20240502,143900,21005397840,14080,14080,14080,14070,3536
|
|
20240502,143800,20955632330,14080,14080,14090,14070,1389
|
|
20240502,143700,20936072990,14090,14060,14090,14060,8243
|
|
20240502,143600,20820057580,14060,14110,14120,14050,36427
|
|
20240502,143500,20306834740,14110,14130,14130,14110,10462
|
|
20240502,143400,20159172710,14130,14120,14130,14120,2938
|
|
20240502,143300,20117684770,14130,14140,14140,14120,11202
|
|
20240502,143200,19959423840,14140,14140,14150,14140,4920
|
|
20240502,143100,19889847340,14150,14150,14150,14140,1892
|
|
20240502,143000,19863093480,14150,14150,14150,14140,2209
|
|
20240502,142900,19831841330,14150,14160,14160,14150,666
|
|
20240502,142800,19822417370,14150,14150,14150,14150,511
|
|
20240502,142700,19815186720,14150,14160,14160,14150,542
|
|
20240502,142600,19807516400,14160,14150,14160,14150,1255
|
|
20240502,142500,19789758030,14150,14150,14160,14150,1368
|
|
20240502,142400,19770397050,14160,14150,14160,14150,368
|
|
20240502,142300,19765186710,14150,14150,14160,14150,885
|
|
20240502,142200,19752663860,14160,14140,14160,14140,1420
|
|
20240502,142100,19732573900,14140,14150,14150,14140,799
|
|
20240502,142000,19721268130,14150,14140,14150,14130,2547
|
|
20240502,141900,19685240770,14140,14130,14140,14120,5400
|
|
20240502,141800,19608948700,14120,14170,14170,14110,37692
|
|
20240502,141700,19076049510,14170,14180,14180,14170,4592
|
|
20240502,141600,19010967110,14180,14190,14200,14170,7287
|
|
20240502,141500,18907626650,14200,14210,14210,14190,28461
|
|
20240502,141400,18503486200,14210,14210,14210,14210,351
|
|
20240502,141300,18498498490,14210,14220,14220,14210,568
|
|
20240502,141200,18490425640,14220,14220,14220,14210,337
|
|
20240502,141100,18485634540,14220,14210,14220,14210,643
|
|
20240502,141000,18476495930,14210,14210,14210,14200,3034
|
|
20240502,140900,18433398430,14210,14210,14220,14200,1841
|
|
20240502,140800,18407238690,14220,14220,14220,14210,2679
|
|
20240502,140700,18369155720,14220,14230,14230,14210,4372
|
|
20240502,140600,18307022830,14230,14220,14230,14220,189
|
|
20240502,140500,18304335180,14230,14220,14230,14220,79
|
|
20240502,140400,18303211780,14220,14210,14220,14210,261
|
|
20240502,140300,18299501360,14220,14220,14220,14220,806
|
|
20240502,140200,18288040040,14220,14230,14240,14220,685
|
|
20240502,140100,18278296000,14230,14230,14230,14230,524
|
|
20240502,140000,18270839480,14230,14230,14230,14210,434
|
|
20240502,135900,18264667080,14230,14220,14230,14210,435
|
|
20240502,135800,18258482760,14220,14230,14230,14210,3277
|
|
20240502,135700,18211897720,14230,14230,14230,14220,151
|
|
20240502,135600,18209749990,14230,14230,14230,14230,422
|
|
20240502,135500,18203744930,14230,14230,14230,14230,242
|
|
20240502,135400,18200301270,14230,14230,14230,14220,111
|
|
20240502,135300,18198722760,14230,14220,14230,14220,511
|
|
20240502,135200,18191455870,14220,14220,14230,14210,1474
|
|
20240502,135100,18170495680,14220,14220,14220,14210,1533
|
|
20240502,135000,18148697330,14210,14210,14210,14210,902
|
|
20240502,134900,18135879910,14210,14210,14210,14200,1347
|
|
20240502,134800,18116748240,14210,14210,14210,14200,463
|
|
20240502,134700,18110169280,14210,14240,14240,14210,2316
|
|
20240502,134600,18077250270,14230,14230,14230,14210,341
|
|
20240502,134500,18072401960,14230,14220,14240,14220,177
|
|
20240502,134400,18069884270,14220,14210,14220,14210,644
|
|
20240502,134300,18060730920,14220,14230,14230,14220,201
|
|
20240502,134200,18057872640,14220,14230,14230,14220,1716
|
|
20240502,134100,18033471070,14220,14220,14230,14220,371
|
|
20240502,134000,18028194450,14240,14220,14240,14220,882
|
|
20240502,133900,18015649790,14220,14220,14220,14210,1272
|
|
20240502,133800,17997561980,14240,14220,14240,14220,378
|
|
20240502,133700,17992183570,14220,14220,14220,14220,43
|
|
20240502,133600,17991572110,14220,14210,14230,14210,1749
|
|
20240502,133500,17966712650,14200,14210,14220,14200,2447
|
|
20240502,133400,17931952390,14220,14210,14220,14200,14659
|
|
20240502,133300,17723661520,14220,14240,14240,14220,15677
|
|
20240502,133200,17500644510,14230,14240,14240,14230,671
|
|
20240502,133100,17491094060,14240,14250,14260,14240,2860
|
|
20240502,133000,17450365200,14260,14240,14260,14240,1118
|
|
20240502,132900,17434444800,14250,14260,14260,14250,338
|
|
20240502,132800,17429626230,14260,14250,14270,14250,512
|
|
20240502,132700,17422328610,14260,14260,14270,14260,2306
|
|
20240502,132600,17389443830,14260,14250,14260,14250,1227
|
|
20240502,132500,17371958770,14250,14260,14270,14250,397
|
|
20240502,132400,17366297070,14270,14260,14270,14260,573
|
|
20240502,132300,17358120830,14260,14260,14280,14250,1636
|
|
20240502,132200,17334770360,14250,14250,14260,14250,350
|
|
20240502,132100,17329781810,14250,14260,14260,14250,1706
|
|
20240502,132000,17305469540,14260,14260,14260,14260,844
|
|
20240502,131900,17293434100,14260,14260,14270,14260,833
|
|
20240502,131800,17281554740,14270,14270,14270,14260,314
|
|
20240502,131700,17277074080,14270,14270,14270,14250,1231
|
|
20240502,131600,17259508710,14250,14270,14270,14250,628
|
|
20240502,131500,17250548170,14250,14250,14250,14240,164
|
|
20240502,131400,17248211880,14250,14250,14250,14250,1381
|
|
20240502,131300,17228532630,14250,14260,14260,14250,2520
|
|
20240502,131200,17192618320,14270,14260,14270,14260,657
|
|
20240502,131100,17183249490,14270,14270,14270,14270,135
|
|
20240502,131000,17181323040,14280,14270,14280,14270,233
|
|
20240502,130900,17177996600,14260,14280,14280,14260,578
|
|
20240502,130800,17169748550,14280,14260,14280,14260,827
|
|
20240502,130700,17157941720,14260,14260,14270,14260,745
|
|
20240502,130600,17147317980,14260,14280,14280,14260,47
|
|
20240502,130500,17146647100,14260,14270,14280,14260,1512
|
|
20240502,130400,17125069690,14280,14270,14280,14270,189
|
|
20240502,130300,17122371540,14270,14270,14280,14260,1466
|
|
20240502,130200,17101452510,14270,14270,14280,14260,536
|
|
20240502,130100,17093805590,14270,14270,14270,14260,76
|
|
20240502,130000,17092721230,14270,14250,14270,14250,304
|
|
20240502,125900,17088385150,14250,14250,14270,14250,872
|
|
20240502,125800,17075959110,14250,14250,14250,14250,992
|
|
20240502,125700,17061823110,14250,14260,14260,14250,1724
|
|
20240502,125600,17037254460,14260,14260,14260,14250,1622
|
|
20240502,125500,17014126740,14260,14250,14260,14250,2781
|
|
20240502,125400,16974496490,14260,14260,14260,14260,332
|
|
20240502,125300,16969762170,14270,14270,14270,14260,63
|
|
20240502,125200,16968863700,14270,14280,14280,14260,728
|
|
20240502,125100,16958479940,14280,14270,14280,14260,95
|
|
20240502,125000,16957124680,14270,14270,14280,14260,2856
|
|
20240502,124900,16916386320,14270,14290,14290,14270,1336
|
|
20240502,124800,16897315380,14290,14280,14290,14280,685
|
|
20240502,124700,16887532260,14280,14280,14290,14280,775
|
|
20240502,124600,16876463210,14280,14280,14280,14280,200
|
|
20240502,124500,16873607210,14280,14280,14300,14270,773
|
|
20240502,124400,16862562070,14280,14280,14280,14280,282
|
|
20240502,124300,16858535110,14280,14290,14300,14280,849
|
|
20240502,124200,16846409480,14290,14290,14300,14280,344
|
|
20240502,124100,16841493720,14280,14280,14300,14280,285
|
|
20240502,124000,16837420410,14290,14290,14290,14290,225
|
|
20240502,123900,16834205160,14270,14290,14290,14270,405
|
|
20240502,123800,16828421680,14280,14300,14300,14280,1516
|
|
20240502,123700,16806745280,14300,14300,14300,14300,354
|
|
20240502,123600,16801683080,14310,14290,14310,14290,1028
|
|
20240502,123500,16786983240,14290,14280,14290,14280,680
|
|
20240502,123400,16777269170,14280,14280,14280,14280,78
|
|
20240502,123300,16776155330,14280,14270,14280,14270,15
|
|
20240502,123200,16775941240,14270,14270,14270,14270,408
|
|
20240502,123100,16770119080,14270,14270,14270,14270,335
|
|
20240502,123000,16765338630,14270,14280,14290,14270,1634
|
|
20240502,122900,16742019320,14290,14300,14300,14280,1244
|
|
20240502,122800,16724247910,14300,14300,14300,14280,127
|
|
20240502,122700,16722432810,14300,14270,14300,14270,563
|
|
20240502,122600,16714391610,14280,14280,14280,14280,257
|
|
20240502,122500,16710721650,14280,14290,14290,14280,278
|
|
20240502,122400,16706749380,14320,14300,14320,14270,3740
|
|
20240502,122300,16653308180,14280,14280,14300,14280,3180
|
|
20240502,122200,16607863450,14270,14280,14280,14270,181
|
|
20240502,122100,16605280340,14280,14250,14280,14250,727
|
|
20240502,122000,16594913450,14250,14260,14260,14250,802
|
|
20240502,121900,16583480380,14250,14250,14250,14250,1466
|
|
20240502,121800,16562589880,14250,14250,14260,14250,458
|
|
20240502,121700,16556063370,14260,14260,14260,14260,90
|
|
20240502,121600,16554779970,14260,14230,14260,14230,173
|
|
20240502,121500,16552317880,14260,14230,14260,14230,1247
|
|
20240502,121400,16534573040,14230,14230,14240,14230,27
|
|
20240502,121300,16534188820,14230,14260,14260,14230,2294
|
|
20240502,121200,16501513840,14260,14260,14270,14260,853
|
|
20240502,121100,16489350030,14260,14260,14260,14260,10
|
|
20240502,121000,16489207430,14260,14260,14290,14260,467
|
|
20240502,120900,16482538410,14260,14250,14260,14250,3348
|
|
20240502,120800,16434824480,14250,14250,14250,14240,337
|
|
20240502,120700,16430025560,14240,14240,14240,14240,169
|
|
20240502,120600,16427619000,14230,14230,14230,14230,411
|
|
20240502,120500,16421770470,14230,14230,14230,14230,560
|
|
20240502,120400,16413801670,14230,14240,14240,14230,1390
|
|
20240502,120300,16394010240,14230,14240,14240,14230,1328
|
|
20240502,120200,16375111160,14240,14230,14240,14230,1070
|
|
20240502,120100,16359879200,14240,14250,14250,14240,2457
|
|
20240502,120000,16324890240,14250,14250,14250,14240,35
|
|
20240502,115900,16324391630,14250,14240,14250,14240,383
|
|
20240502,115800,16318937690,14250,14250,14250,14240,552
|
|
20240502,115700,16311076690,14240,14250,14260,14240,183
|
|
20240502,115600,16308469640,14240,14250,14250,14240,1332
|
|
20240502,115500,16289491760,14240,14230,14240,14230,394
|
|
20240502,115400,16283884240,14240,14240,14250,14240,764
|
|
20240502,115300,16273002700,14240,14240,14240,14230,2546
|
|
20240502,115200,16236753400,14240,14240,14240,14240,845
|
|
20240502,115100,16224720600,14240,14240,14240,14240,1038
|
|
20240502,115000,16209939480,14240,14230,14240,14230,517
|
|
20240502,114900,16202581420,14240,14240,14240,14240,11
|
|
20240502,114800,16202424780,14240,14240,14240,14220,910
|
|
20240502,114700,16189474070,14240,14250,14250,14240,522
|
|
20240502,114600,16182040120,14250,14250,14250,14250,859
|
|
20240502,114500,16169799370,14250,14250,14260,14250,407
|
|
20240502,114400,16163999370,14260,14250,14260,14250,835
|
|
20240502,114300,16152100550,14250,14260,14260,14230,104
|
|
20240502,114200,16150619070,14260,14260,14260,14230,4871
|
|
20240502,114100,16081263790,14260,14260,14260,14250,318
|
|
20240502,114000,16076732090,14250,14250,14250,14250,190
|
|
20240502,113900,16074024590,14250,14260,14260,14250,1166
|
|
20240502,113800,16057397450,14260,14270,14280,14260,896
|
|
20240502,113700,16044613400,14270,14270,14270,14270,213
|
|
20240502,113600,16041573890,14270,14270,14270,14270,135
|
|
20240502,113500,16039647440,14270,14290,14300,14270,2832
|
|
20240502,113400,15999186940,14290,14290,14300,14290,790
|
|
20240502,113300,15987897790,14300,14280,14300,14280,855
|
|
20240502,113200,15975680690,14250,14240,14250,14240,1516
|
|
20240502,113100,15954083150,14240,14230,14240,14230,51
|
|
20240502,113000,15953357130,14230,14230,14240,14220,1428
|
|
20240502,112900,15933040230,14230,14230,14230,14230,1952
|
|
20240502,112800,15905263270,14230,14230,14240,14230,1225
|
|
20240502,112700,15887830470,14230,14240,14240,14230,890
|
|
20240502,112600,15875158630,14240,14240,14250,14240,158
|
|
20240502,112500,15872908700,14240,14250,14250,14240,1012
|
|
20240502,112400,15858494750,14250,14260,14260,14250,1377
|
|
20240502,112300,15838865830,14260,14260,14260,14250,1568
|
|
20240502,112200,15816515200,14260,14290,14290,14250,8842
|
|
20240502,112100,15690447290,14290,14290,14300,14280,671
|
|
20240502,112000,15680860310,14290,14280,14290,14260,1520
|
|
20240502,111900,15659179800,14280,14300,14300,14260,2569
|
|
20240502,111800,15622509940,14300,14320,14320,14290,811
|
|
20240502,111700,15610903950,14320,14310,14320,14300,4288
|
|
20240502,111600,15549569580,14310,14310,14320,14300,3342
|
|
20240502,111500,15501725930,14310,14310,14310,14300,410
|
|
20240502,111400,15495859010,14310,14310,14310,14300,258
|
|
20240502,111300,15492167050,14310,14310,14320,14300,4183
|
|
20240502,111200,15432308360,14320,14300,14320,14300,4600
|
|
20240502,111100,15366497280,14290,14280,14290,14280,2477
|
|
20240502,111000,15331105430,14280,14280,14280,14270,329
|
|
20240502,110900,15326408010,14280,14280,14280,14270,1326
|
|
20240502,110800,15307480980,14280,14270,14290,14270,3452
|
|
20240502,110700,15258184730,14270,14260,14270,14260,2044
|
|
20240502,110600,15229027140,14260,14250,14260,14250,2552
|
|
20240502,110500,15192653430,14250,14240,14250,14230,823
|
|
20240502,110400,15180938440,14230,14240,14250,14230,904
|
|
20240502,110300,15168066390,14240,14250,14250,14240,87
|
|
20240502,110200,15166826740,14250,14250,14250,14230,2792
|
|
20240502,110100,15127071330,14250,14240,14250,14240,232
|
|
20240502,110000,15123766050,14250,14250,14250,14250,266
|
|
20240502,105900,15119975550,14250,14250,14250,14250,843
|
|
20240502,105800,15107962800,14250,14250,14250,14240,358
|
|
20240502,105700,15102861310,14250,14260,14260,14240,652
|
|
20240502,105600,15093571840,14260,14250,14260,14250,251
|
|
20240502,105500,15089995080,14250,14250,14260,14250,1228
|
|
20240502,105400,15072496010,14250,14250,14250,14250,673
|
|
20240502,105300,15062905760,14250,14260,14260,14250,306
|
|
20240502,105200,15058543790,14260,14270,14270,14250,727
|
|
20240502,105100,15048175290,14230,14230,14270,14220,2023
|
|
20240502,105000,15019381950,14230,14270,14270,14230,5325
|
|
20240502,104900,14943520010,14270,14260,14270,14260,319
|
|
20240502,104800,14938968470,14270,14270,14270,14260,1212
|
|
20240502,104700,14921682710,14270,14280,14280,14270,1977
|
|
20240502,104600,14893465760,14280,14280,14290,14270,1290
|
|
20240502,104500,14875046920,14280,14280,14290,14280,1736
|
|
20240502,104400,14850255870,14280,14270,14280,14270,1842
|
|
20240502,104300,14823954100,14270,14280,14280,14250,686
|
|
20240502,104200,14814167210,14280,14240,14280,14230,5920
|
|
20240502,104100,14729704740,14240,14250,14250,14240,513
|
|
20240502,104000,14722398430,14250,14240,14250,14230,2015
|
|
20240502,103900,14693720910,14240,14250,14260,14240,2392
|
|
20240502,103800,14659645240,14250,14260,14260,14240,2139
|
|
20240502,103700,14629170790,14260,14260,14270,14250,1548
|
|
20240502,103600,14607094310,14260,14280,14280,14260,914
|
|
20240502,103500,14594054600,14270,14250,14270,14250,2399
|
|
20240502,103400,14559825410,14260,14270,14270,14250,1369
|
|
20240502,103300,14540295260,14270,14270,14280,14270,2602
|
|
20240502,103200,14503164520,14270,14250,14270,14250,3307
|
|
20240502,103100,14455991290,14250,14250,14260,14250,1278
|
|
20240502,103000,14437779480,14250,14250,14250,14240,682
|
|
20240502,102900,14428063200,14250,14250,14250,14240,922
|
|
20240502,102800,14414931830,14240,14250,14250,14240,719
|
|
20240502,102700,14404687740,14250,14230,14260,14230,2559
|
|
20240502,102600,14368218660,14240,14230,14250,14230,1091
|
|
20240502,102500,14352681160,14220,14230,14240,14210,4088
|
|
20240502,102400,14294551460,14230,14260,14260,14230,2871
|
|
20240502,102300,14253671880,14260,14250,14260,14250,2226
|
|
20240502,102200,14221939640,14250,14250,14250,14240,775
|
|
20240502,102100,14210896990,14250,14240,14250,14230,698
|
|
20240502,102000,14200956730,14240,14240,14250,14230,3730
|
|
20240502,101900,14147851550,14240,14230,14240,14220,2693
|
|
20240502,101800,14109527240,14230,14210,14230,14210,1869
|
|
20240502,101700,14082952740,14210,14190,14210,14190,1413
|
|
20240502,101600,14062888430,14200,14190,14200,14180,2032
|
|
20240502,101500,14034059150,14200,14190,14200,14190,679
|
|
20240502,101400,14024421140,14190,14170,14190,14170,1075
|
|
20240502,101300,14009172670,14170,14160,14170,14150,1542
|
|
20240502,101200,13987339860,14150,14150,14160,14150,1259
|
|
20240502,101100,13969524150,14150,14150,14160,14140,3987
|
|
20240502,101000,13913110970,14160,14160,14160,14150,2752
|
|
20240502,100900,13874166250,14160,14170,14170,14150,9756
|
|
20240502,100800,13736055320,14160,14200,14200,14160,12225
|
|
20240502,100700,13562723050,14200,14220,14220,14190,2881
|
|
20240502,100600,13521826740,14200,14200,14220,14190,2387
|
|
20240502,100500,13487925440,14200,14200,14210,14200,2503
|
|
20240502,100400,13452381650,14200,14210,14210,14190,3604
|
|
20240502,100300,13401211430,14210,14210,14210,14200,1471
|
|
20240502,100200,13380314020,14200,14210,14210,14200,2354
|
|
20240502,100100,13346881660,14200,14230,14230,14200,10480
|
|
20240502,100000,13197949390,14230,14230,14240,14220,3510
|
|
20240502,095900,13148018500,14230,14230,14230,14220,3617
|
|
20240502,095800,13096563800,14230,14230,14230,14220,6499
|
|
20240502,095700,13004126100,14230,14230,14250,14220,1990
|
|
20240502,095600,12975808290,14230,14250,14270,14230,7968
|
|
20240502,095500,12862325430,14250,14280,14290,14250,5899
|
|
20240502,095400,12778141820,14270,14270,14290,14270,3646
|
|
20240502,095300,12726106870,14270,14250,14280,14240,3880
|
|
20240502,095200,12670780020,14250,14250,14250,14240,267
|
|
20240502,095100,12666975370,14250,14250,14260,14240,2710
|
|
20240502,095000,12628371830,14250,14250,14270,14250,2070
|
|
20240502,094900,12598860590,14250,14250,14270,14250,4151
|
|
20240502,094800,12539673650,14260,14230,14260,14220,2193
|
|
20240502,094700,12508458150,14230,14220,14230,14210,2084
|
|
20240502,094600,12478829930,14220,14240,14240,14220,4457
|
|
20240502,094500,12415435810,14240,14260,14270,14220,5615
|
|
20240502,094400,12335465570,14250,14210,14250,14210,5935
|
|
20240502,094300,12250955260,14210,14220,14220,14200,1142
|
|
20240502,094200,12234726350,14220,14210,14220,14200,1648
|
|
20240502,094100,12211304790,14200,14210,14220,14190,5432
|
|
20240502,094000,12134134850,14220,14190,14220,14190,1009
|
|
20240502,093900,12119806400,14180,14170,14180,14170,6014
|
|
20240502,093800,12034539470,14180,14180,14180,14160,3091
|
|
20240502,093700,11990756630,14170,14170,14180,14160,3584
|
|
20240502,093600,11939977170,14170,14190,14190,14170,7941
|
|
20240502,093500,11827401240,14190,14190,14190,14180,2039
|
|
20240502,093400,11798474540,14190,14240,14250,14190,12257
|
|
20240502,093300,11624228120,14250,14220,14250,14200,6601
|
|
20240502,093200,11530323470,14210,14170,14230,14170,4840
|
|
20240502,093100,11461610180,14230,14140,14230,14110,22554
|
|
20240502,093000,11142704500,14150,14180,14180,14130,16826
|
|
20240502,092900,10904550030,14170,14230,14230,14160,25526
|
|
20240502,092800,10542340190,14230,14220,14240,14210,5665
|
|
20240502,092700,10461773230,14240,14250,14250,14210,8063
|
|
20240502,092600,10347073960,14240,14220,14250,14220,2843
|
|
20240502,092500,10306630910,14220,14260,14290,14210,17811
|
|
20240502,092400,10052786190,14260,14220,14270,14210,12313
|
|
20240502,092300,9877414800,14220,14170,14240,14130,23915
|
|
20240502,092200,9538392610,14170,14230,14270,14160,34753
|
|
20240502,092100,9044161870,14210,14330,14340,14210,42962
|
|
20240502,092000,8430435080,14340,14370,14380,14330,24657
|
|
20240502,091900,8076561460,14370,14390,14400,14350,25503
|
|
20240502,091800,7709962460,14400,14560,14560,14390,66356
|
|
20240502,091700,6749836630,14560,14620,14640,14520,36696
|
|
20240502,091600,6215259480,14620,14580,14620,14580,6245
|
|
20240502,091500,6124033830,14580,14580,14580,14560,4330
|
|
20240502,091400,6060936860,14560,14560,14580,14560,3344
|
|
20240502,091300,6012238300,14560,14560,14580,14550,20478
|
|
20240502,091200,5714131790,14560,14570,14570,14540,25063
|
|
20240502,091100,5349070150,14550,14590,14600,14550,5202
|
|
20240502,091000,5273271760,14600,14530,14600,14530,15388
|
|
20240502,090900,5049431470,14530,14550,14590,14530,23016
|
|
20240502,090800,4714406160,14550,14610,14630,14540,29082
|
|
20240502,090700,4290751330,14620,14630,14660,14600,13341
|
|
20240502,090600,4095589780,14620,14620,14660,14570,29763
|
|
20240502,090500,3661099610,14610,14630,14680,14610,16219
|
|
20240502,090400,3423642660,14650,14800,14800,14600,61469
|
|
20240502,090300,2521836530,14800,14800,14810,14700,21031
|
|
20240502,090200,2211170430,14810,14900,14910,14810,22066
|
|
20240502,090100,1883400330,14890,14960,14990,14860,27019
|
|
20240502,090000,1479875600,14960,14870,14970,14780,83254
|