769 lines
42 KiB
CSV
769 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,214600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,214500,22088281680,18050,18050,18050,18050,0
|
|
20240503,214400,22088281680,18050,18050,18050,18050,0
|
|
20240503,214300,22088281680,18050,18050,18050,18050,0
|
|
20240503,214200,22088281680,18050,18050,18050,18050,0
|
|
20240503,214100,22088281680,18050,18050,18050,18050,0
|
|
20240503,214000,22088281680,18050,18050,18050,18050,0
|
|
20240503,213900,22088281680,18050,18050,18050,18050,0
|
|
20240503,213800,22088281680,18050,18050,18050,18050,0
|
|
20240503,213700,22088281680,18050,18050,18050,18050,0
|
|
20240503,213600,22088281680,18050,18050,18050,18050,0
|
|
20240503,213500,22088281680,18050,18050,18050,18050,0
|
|
20240503,213400,22088281680,18050,18050,18050,18050,0
|
|
20240503,213300,22088281680,18050,18050,18050,18050,0
|
|
20240503,213200,22088281680,18050,18050,18050,18050,0
|
|
20240503,213100,22088281680,18050,18050,18050,18050,0
|
|
20240503,213000,22088281680,18050,18050,18050,18050,0
|
|
20240503,212900,22088281680,18050,18050,18050,18050,0
|
|
20240503,212800,22088281680,18050,18050,18050,18050,0
|
|
20240503,212700,22088281680,18050,18050,18050,18050,0
|
|
20240503,212600,22088281680,18050,18050,18050,18050,0
|
|
20240503,212500,22088281680,18050,18050,18050,18050,0
|
|
20240503,212400,22088281680,18050,18050,18050,18050,0
|
|
20240503,212300,22088281680,18050,18050,18050,18050,0
|
|
20240503,212200,22088281680,18050,18050,18050,18050,0
|
|
20240503,212100,22088281680,18050,18050,18050,18050,0
|
|
20240503,212000,22088281680,18050,18050,18050,18050,0
|
|
20240503,211900,22088281680,18050,18050,18050,18050,0
|
|
20240503,211800,22088281680,18050,18050,18050,18050,0
|
|
20240503,211700,22088281680,18050,18050,18050,18050,0
|
|
20240503,211600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,211500,22088281680,18050,18050,18050,18050,0
|
|
20240503,211400,22088281680,18050,18050,18050,18050,0
|
|
20240503,211300,22088281680,18050,18050,18050,18050,0
|
|
20240503,211200,22088281680,18050,18050,18050,18050,0
|
|
20240503,211100,22088281680,18050,18050,18050,18050,0
|
|
20240503,211000,22088281680,18050,18050,18050,18050,0
|
|
20240503,210900,22088281680,18050,18050,18050,18050,0
|
|
20240503,210800,22088281680,18050,18050,18050,18050,0
|
|
20240503,210700,22088281680,18050,18050,18050,18050,0
|
|
20240503,210600,22088281680,18050,18050,18050,18050,0
|
|
20240503,210500,22088281680,18050,18050,18050,18050,0
|
|
20240503,210400,22088281680,18050,18050,18050,18050,0
|
|
20240503,210300,22088281680,18050,18050,18050,18050,0
|
|
20240503,210200,22088281680,18050,18050,18050,18050,0
|
|
20240503,210100,22088281680,18050,18050,18050,18050,0
|
|
20240503,210000,22088281680,18050,18050,18050,18050,0
|
|
20240503,205900,22088281680,18050,18050,18050,18050,0
|
|
20240503,205800,22088281680,18050,18050,18050,18050,0
|
|
20240503,205700,22088281680,18050,18050,18050,18050,0
|
|
20240503,205600,22088281680,18050,18050,18050,18050,0
|
|
20240503,205500,22088281680,18050,18050,18050,18050,0
|
|
20240503,205400,22088281680,18050,18050,18050,18050,0
|
|
20240503,205300,22088281680,18050,18050,18050,18050,0
|
|
20240503,205200,22088281680,18050,18050,18050,18050,0
|
|
20240503,205100,22088281680,18050,18050,18050,18050,0
|
|
20240503,205000,22088281680,18050,18050,18050,18050,0
|
|
20240503,204900,22088281680,18050,18050,18050,18050,0
|
|
20240503,204800,22088281680,18050,18050,18050,18050,0
|
|
20240503,204700,22088281680,18050,18050,18050,18050,0
|
|
20240503,204600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,204500,22088281680,18050,18050,18050,18050,0
|
|
20240503,204400,22088281680,18050,18050,18050,18050,0
|
|
20240503,204300,22088281680,18050,18050,18050,18050,0
|
|
20240503,204200,22088281680,18050,18050,18050,18050,0
|
|
20240503,204100,22088281680,18050,18050,18050,18050,0
|
|
20240503,204000,22088281680,18050,18050,18050,18050,0
|
|
20240503,203900,22088281680,18050,18050,18050,18050,0
|
|
20240503,203800,22088281680,18050,18050,18050,18050,0
|
|
20240503,203700,22088281680,18050,18050,18050,18050,0
|
|
20240503,203600,22088281680,18050,18050,18050,18050,0
|
|
20240503,203500,22088281680,18050,18050,18050,18050,0
|
|
20240503,203400,22088281680,18050,18050,18050,18050,0
|
|
20240503,203300,22088281680,18050,18050,18050,18050,0
|
|
20240503,203200,22088281680,18050,18050,18050,18050,0
|
|
20240503,203100,22088281680,18050,18050,18050,18050,0
|
|
20240503,203000,22088281680,18050,18050,18050,18050,0
|
|
20240503,202900,22088281680,18050,18050,18050,18050,0
|
|
20240503,202800,22088281680,18050,18050,18050,18050,0
|
|
20240503,202700,22088281680,18050,18050,18050,18050,0
|
|
20240503,202600,22088281680,18050,18050,18050,18050,0
|
|
20240503,202500,22088281680,18050,18050,18050,18050,0
|
|
20240503,202400,22088281680,18050,18050,18050,18050,0
|
|
20240503,202300,22088281680,18050,18050,18050,18050,0
|
|
20240503,202200,22088281680,18050,18050,18050,18050,0
|
|
20240503,202100,22088281680,18050,18050,18050,18050,0
|
|
20240503,202000,22088281680,18050,18050,18050,18050,0
|
|
20240503,201900,22088281680,18050,18050,18050,18050,0
|
|
20240503,201800,22088281680,18050,18050,18050,18050,0
|
|
20240503,201700,22088281680,18050,18050,18050,18050,0
|
|
20240503,201600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,201500,22088281680,18050,18050,18050,18050,0
|
|
20240503,201400,22088281680,18050,18050,18050,18050,0
|
|
20240503,201300,22088281680,18050,18050,18050,18050,0
|
|
20240503,201200,22088281680,18050,18050,18050,18050,0
|
|
20240503,201100,22088281680,18050,18050,18050,18050,0
|
|
20240503,201000,22088281680,18050,18050,18050,18050,0
|
|
20240503,200900,22088281680,18050,18050,18050,18050,0
|
|
20240503,200800,22088281680,18050,18050,18050,18050,0
|
|
20240503,200700,22088281680,18050,18050,18050,18050,0
|
|
20240503,200600,22088281680,18050,18050,18050,18050,0
|
|
20240503,200500,22088281680,18050,18050,18050,18050,0
|
|
20240503,200400,22088281680,18050,18050,18050,18050,0
|
|
20240503,200300,22088281680,18050,18050,18050,18050,0
|
|
20240503,200200,22088281680,18050,18050,18050,18050,0
|
|
20240503,200100,22088281680,18050,18050,18050,18050,0
|
|
20240503,200000,22088281680,18050,18050,18050,18050,0
|
|
20240503,195900,22088281680,18050,18050,18050,18050,0
|
|
20240503,195800,22088281680,18050,18050,18050,18050,0
|
|
20240503,195700,22088281680,18050,18050,18050,18050,0
|
|
20240503,195600,22088281680,18050,18050,18050,18050,0
|
|
20240503,195500,22088281680,18050,18050,18050,18050,0
|
|
20240503,195400,22088281680,18050,18050,18050,18050,0
|
|
20240503,195300,22088281680,18050,18050,18050,18050,0
|
|
20240503,195200,22088281680,18050,18050,18050,18050,0
|
|
20240503,195100,22088281680,18050,18050,18050,18050,0
|
|
20240503,195000,22088281680,18050,18050,18050,18050,0
|
|
20240503,194900,22088281680,18050,18050,18050,18050,0
|
|
20240503,194800,22088281680,18050,18050,18050,18050,0
|
|
20240503,194700,22088281680,18050,18050,18050,18050,0
|
|
20240503,194600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,194500,22088281680,18050,18050,18050,18050,0
|
|
20240503,194400,22088281680,18050,18050,18050,18050,0
|
|
20240503,194300,22088281680,18050,18050,18050,18050,0
|
|
20240503,194200,22088281680,18050,18050,18050,18050,0
|
|
20240503,194100,22088281680,18050,18050,18050,18050,0
|
|
20240503,194000,22088281680,18050,18050,18050,18050,0
|
|
20240503,193900,22088281680,18050,18050,18050,18050,0
|
|
20240503,193800,22088281680,18050,18050,18050,18050,0
|
|
20240503,193700,22088281680,18050,18050,18050,18050,0
|
|
20240503,193600,22088281680,18050,18050,18050,18050,0
|
|
20240503,193500,22088281680,18050,18050,18050,18050,0
|
|
20240503,193400,22088281680,18050,18050,18050,18050,0
|
|
20240503,193300,22088281680,18050,18050,18050,18050,0
|
|
20240503,193200,22088281680,18050,18050,18050,18050,0
|
|
20240503,193100,22088281680,18050,18050,18050,18050,0
|
|
20240503,193000,22088281680,18050,18050,18050,18050,0
|
|
20240503,192900,22088281680,18050,18050,18050,18050,0
|
|
20240503,192800,22088281680,18050,18050,18050,18050,0
|
|
20240503,192700,22088281680,18050,18050,18050,18050,0
|
|
20240503,192600,22088281680,18050,18050,18050,18050,0
|
|
20240503,192500,22088281680,18050,18050,18050,18050,0
|
|
20240503,192400,22088281680,18050,18050,18050,18050,0
|
|
20240503,192300,22088281680,18050,18050,18050,18050,0
|
|
20240503,192200,22088281680,18050,18050,18050,18050,0
|
|
20240503,192100,22088281680,18050,18050,18050,18050,0
|
|
20240503,192000,22088281680,18050,18050,18050,18050,0
|
|
20240503,191900,22088281680,18050,18050,18050,18050,0
|
|
20240503,191800,22088281680,18050,18050,18050,18050,0
|
|
20240503,191700,22088281680,18050,18050,18050,18050,0
|
|
20240503,191600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,191500,22088281680,18050,18050,18050,18050,0
|
|
20240503,191400,22088281680,18050,18050,18050,18050,0
|
|
20240503,191300,22088281680,18050,18050,18050,18050,0
|
|
20240503,191200,22088281680,18050,18050,18050,18050,0
|
|
20240503,191100,22088281680,18050,18050,18050,18050,0
|
|
20240503,191000,22088281680,18050,18050,18050,18050,0
|
|
20240503,190900,22088281680,18050,18050,18050,18050,0
|
|
20240503,190800,22088281680,18050,18050,18050,18050,0
|
|
20240503,190700,22088281680,18050,18050,18050,18050,0
|
|
20240503,190600,22088281680,18050,18050,18050,18050,0
|
|
20240503,190500,22088281680,18050,18050,18050,18050,0
|
|
20240503,190400,22088281680,18050,18050,18050,18050,0
|
|
20240503,190300,22088281680,18050,18050,18050,18050,0
|
|
20240503,190200,22088281680,18050,18050,18050,18050,0
|
|
20240503,190100,22088281680,18050,18050,18050,18050,0
|
|
20240503,190000,22088281680,18050,18050,18050,18050,0
|
|
20240503,185900,22088281680,18050,18050,18050,18050,0
|
|
20240503,185800,22088281680,18050,18050,18050,18050,0
|
|
20240503,185700,22088281680,18050,18050,18050,18050,0
|
|
20240503,185600,22088281680,18050,18050,18050,18050,0
|
|
20240503,185500,22088281680,18050,18050,18050,18050,0
|
|
20240503,185400,22088281680,18050,18050,18050,18050,0
|
|
20240503,185300,22088281680,18050,18050,18050,18050,0
|
|
20240503,185200,22088281680,18050,18050,18050,18050,0
|
|
20240503,185100,22088281680,18050,18050,18050,18050,0
|
|
20240503,185000,22088281680,18050,18050,18050,18050,0
|
|
20240503,184900,22088281680,18050,18050,18050,18050,0
|
|
20240503,184800,22088281680,18050,18050,18050,18050,0
|
|
20240503,184700,22088281680,18050,18050,18050,18050,0
|
|
20240503,184600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,184500,22088281680,18050,18050,18050,18050,0
|
|
20240503,184400,22088281680,18050,18050,18050,18050,0
|
|
20240503,184300,22088281680,18050,18050,18050,18050,0
|
|
20240503,184200,22088281680,18050,18050,18050,18050,0
|
|
20240503,184100,22088281680,18050,18050,18050,18050,0
|
|
20240503,184000,22088281680,18050,18050,18050,18050,0
|
|
20240503,183900,22088281680,18050,18050,18050,18050,0
|
|
20240503,183800,22088281680,18050,18050,18050,18050,0
|
|
20240503,183700,22088281680,18050,18050,18050,18050,0
|
|
20240503,183600,22088281680,18050,18050,18050,18050,0
|
|
20240503,183500,22088281680,18050,18050,18050,18050,0
|
|
20240503,183400,22088281680,18050,18050,18050,18050,0
|
|
20240503,183300,22088281680,18050,18050,18050,18050,0
|
|
20240503,183200,22088281680,18050,18050,18050,18050,0
|
|
20240503,183100,22088281680,18050,18050,18050,18050,0
|
|
20240503,183000,22088281680,18050,18050,18050,18050,0
|
|
20240503,182900,22088281680,18050,18050,18050,18050,0
|
|
20240503,182800,22088281680,18050,18050,18050,18050,0
|
|
20240503,182700,22088281680,18050,18050,18050,18050,0
|
|
20240503,182600,22088281680,18050,18050,18050,18050,0
|
|
20240503,182500,22088281680,18050,18050,18050,18050,0
|
|
20240503,182400,22088281680,18050,18050,18050,18050,0
|
|
20240503,182300,22088281680,18050,18050,18050,18050,0
|
|
20240503,182200,22088281680,18050,18050,18050,18050,0
|
|
20240503,182100,22088281680,18050,18050,18050,18050,0
|
|
20240503,182000,22088281680,18050,18050,18050,18050,0
|
|
20240503,181900,22088281680,18050,18050,18050,18050,0
|
|
20240503,181800,22088281680,18050,18050,18050,18050,0
|
|
20240503,181700,22088281680,18050,18050,18050,18050,0
|
|
20240503,181600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,181500,22088281680,18050,18050,18050,18050,0
|
|
20240503,181400,22088281680,18050,18050,18050,18050,0
|
|
20240503,181300,22088281680,18050,18050,18050,18050,0
|
|
20240503,181200,22088281680,18050,18050,18050,18050,0
|
|
20240503,181100,22088281680,18050,18050,18050,18050,0
|
|
20240503,181000,22088281680,18050,18050,18050,18050,0
|
|
20240503,180900,22088281680,18050,18050,18050,18050,0
|
|
20240503,180800,22088281680,18050,18050,18050,18050,0
|
|
20240503,180700,22088281680,18050,18050,18050,18050,0
|
|
20240503,180600,22088281680,18050,18050,18050,18050,0
|
|
20240503,180500,22088281680,18050,18050,18050,18050,0
|
|
20240503,180400,22088281680,18050,18050,18050,18050,0
|
|
20240503,180300,22088281680,18050,18050,18050,18050,0
|
|
20240503,180200,22088281680,18050,18050,18050,18050,0
|
|
20240503,180100,22088281680,18050,18050,18050,18050,0
|
|
20240503,180000,22088281680,18050,18050,18050,18050,0
|
|
20240503,175900,22088281680,18050,18050,18050,18050,0
|
|
20240503,175800,22088281680,18050,18050,18050,18050,0
|
|
20240503,175700,22088281680,18050,18050,18050,18050,0
|
|
20240503,175600,22088281680,18050,18050,18050,18050,0
|
|
20240503,175500,22088281680,18050,18050,18050,18050,0
|
|
20240503,175400,22088281680,18050,18050,18050,18050,0
|
|
20240503,175300,22088281680,18050,18050,18050,18050,0
|
|
20240503,175200,22088281680,18050,18050,18050,18050,0
|
|
20240503,175100,22088281680,18050,18050,18050,18050,0
|
|
20240503,175000,22088281680,18050,18050,18050,18050,0
|
|
20240503,174900,22088281680,18050,18050,18050,18050,0
|
|
20240503,174800,22088281680,18050,18050,18050,18050,0
|
|
20240503,174700,22088281680,18050,18050,18050,18050,0
|
|
20240503,174600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,174500,22088281680,18050,18050,18050,18050,0
|
|
20240503,174400,22088281680,18050,18050,18050,18050,0
|
|
20240503,174300,22088281680,18050,18050,18050,18050,0
|
|
20240503,174200,22088281680,18050,18050,18050,18050,0
|
|
20240503,174100,22088281680,18050,18050,18050,18050,0
|
|
20240503,174000,22088281680,18050,18050,18050,18050,0
|
|
20240503,173900,22088281680,18050,18050,18050,18050,0
|
|
20240503,173800,22088281680,18050,18050,18050,18050,0
|
|
20240503,173700,22088281680,18050,18050,18050,18050,0
|
|
20240503,173600,22088281680,18050,18050,18050,18050,0
|
|
20240503,173500,22088281680,18050,18050,18050,18050,0
|
|
20240503,173400,22088281680,18050,18050,18050,18050,0
|
|
20240503,173300,22088281680,18050,18050,18050,18050,0
|
|
20240503,173200,22088281680,18050,18050,18050,18050,0
|
|
20240503,173100,22088281680,18050,18050,18050,18050,0
|
|
20240503,173000,22088281680,18050,18050,18050,18050,0
|
|
20240503,172900,22088281680,18050,18050,18050,18050,0
|
|
20240503,172800,22088281680,18050,18050,18050,18050,0
|
|
20240503,172700,22088281680,18050,18050,18050,18050,0
|
|
20240503,172600,22088281680,18050,18050,18050,18050,0
|
|
20240503,172500,22088281680,18050,18050,18050,18050,0
|
|
20240503,172400,22088281680,18050,18050,18050,18050,0
|
|
20240503,172300,22088281680,18050,18050,18050,18050,0
|
|
20240503,172200,22088281680,18050,18050,18050,18050,0
|
|
20240503,172100,22088281680,18050,18050,18050,18050,0
|
|
20240503,172000,22088281680,18050,18050,18050,18050,0
|
|
20240503,171900,22088281680,18050,18050,18050,18050,0
|
|
20240503,171800,22088281680,18050,18050,18050,18050,0
|
|
20240503,171700,22088281680,18050,18050,18050,18050,0
|
|
20240503,171600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,171500,22088281680,18050,18050,18050,18050,0
|
|
20240503,171400,22088281680,18050,18050,18050,18050,0
|
|
20240503,171300,22088281680,18050,18050,18050,18050,0
|
|
20240503,171200,22088281680,18050,18050,18050,18050,0
|
|
20240503,171100,22088281680,18050,18050,18050,18050,0
|
|
20240503,171000,22088281680,18050,18050,18050,18050,0
|
|
20240503,170900,22088281680,18050,18050,18050,18050,0
|
|
20240503,170800,22088281680,18050,18050,18050,18050,0
|
|
20240503,170700,22088281680,18050,18050,18050,18050,0
|
|
20240503,170600,22088281680,18050,18050,18050,18050,0
|
|
20240503,170500,22088281680,18050,18050,18050,18050,0
|
|
20240503,170400,22088281680,18050,18050,18050,18050,0
|
|
20240503,170300,22088281680,18050,18050,18050,18050,0
|
|
20240503,170200,22088281680,18050,18050,18050,18050,0
|
|
20240503,170100,22088281680,18050,18050,18050,18050,0
|
|
20240503,170000,22088281680,18050,18050,18050,18050,0
|
|
20240503,165900,22088281680,18050,18050,18050,18050,0
|
|
20240503,165800,22088281680,18050,18050,18050,18050,0
|
|
20240503,165700,22088281680,18050,18050,18050,18050,0
|
|
20240503,165600,22088281680,18050,18050,18050,18050,0
|
|
20240503,165500,22088281680,18050,18050,18050,18050,0
|
|
20240503,165400,22088281680,18050,18050,18050,18050,0
|
|
20240503,165300,22088281680,18050,18050,18050,18050,0
|
|
20240503,165200,22088281680,18050,18050,18050,18050,0
|
|
20240503,165100,22088281680,18050,18050,18050,18050,0
|
|
20240503,165000,22088281680,18050,18050,18050,18050,0
|
|
20240503,164900,22088281680,18050,18050,18050,18050,0
|
|
20240503,164800,22088281680,18050,18050,18050,18050,0
|
|
20240503,164700,22088281680,18050,18050,18050,18050,0
|
|
20240503,164600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,164500,22088281680,18050,18050,18050,18050,0
|
|
20240503,164400,22088281680,18050,18050,18050,18050,0
|
|
20240503,164300,22088281680,18050,18050,18050,18050,0
|
|
20240503,164200,22088281680,18050,18050,18050,18050,0
|
|
20240503,164100,22088281680,18050,18050,18050,18050,0
|
|
20240503,164000,22088281680,18050,18050,18050,18050,0
|
|
20240503,163900,22088281680,18050,18050,18050,18050,0
|
|
20240503,163800,22088281680,18050,18050,18050,18050,0
|
|
20240503,163700,22088281680,18050,18050,18050,18050,0
|
|
20240503,163600,22088281680,18050,18050,18050,18050,0
|
|
20240503,163500,22088281680,18050,18050,18050,18050,0
|
|
20240503,163400,22088281680,18050,18050,18050,18050,0
|
|
20240503,163300,22088281680,18050,18050,18050,18050,0
|
|
20240503,163200,22088281680,18050,18050,18050,18050,0
|
|
20240503,163100,22088281680,18050,18050,18050,18050,0
|
|
20240503,163000,22088281680,18050,18050,18050,18050,0
|
|
20240503,162900,22088281680,18050,18050,18050,18050,0
|
|
20240503,162800,22088281680,18050,18050,18050,18050,0
|
|
20240503,162700,22088281680,18050,18050,18050,18050,0
|
|
20240503,162600,22088281680,18050,18050,18050,18050,0
|
|
20240503,162500,22088281680,18050,18050,18050,18050,0
|
|
20240503,162400,22088281680,18050,18050,18050,18050,0
|
|
20240503,162300,22088281680,18050,18050,18050,18050,0
|
|
20240503,162200,22088281680,18050,18050,18050,18050,0
|
|
20240503,162100,22088281680,18050,18050,18050,18050,0
|
|
20240503,162000,22088281680,18050,18050,18050,18050,0
|
|
20240503,161900,22088281680,18050,18050,18050,18050,0
|
|
20240503,161800,22088281680,18050,18050,18050,18050,0
|
|
20240503,161700,22088281680,18050,18050,18050,18050,0
|
|
20240503,161600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,161500,22088281680,18050,18050,18050,18050,0
|
|
20240503,161400,22088281680,18050,18050,18050,18050,0
|
|
20240503,161300,22088281680,18050,18050,18050,18050,0
|
|
20240503,161200,22088281680,18050,18050,18050,18050,0
|
|
20240503,161100,22088281680,18050,18050,18050,18050,0
|
|
20240503,161000,22088281680,18050,18050,18050,18050,0
|
|
20240503,160900,22088281680,18050,18050,18050,18050,0
|
|
20240503,160800,22088281680,18050,18050,18050,18050,0
|
|
20240503,160700,22088281680,18050,18050,18050,18050,0
|
|
20240503,160600,22088281680,18050,18050,18050,18050,0
|
|
20240503,160500,22088281680,18050,18050,18050,18050,0
|
|
20240503,160400,22088281680,18050,18050,18050,18050,0
|
|
20240503,160300,22088281680,18050,18050,18050,18050,0
|
|
20240503,160200,22088281680,18050,18050,18050,18050,0
|
|
20240503,160100,22088281680,18050,18050,18050,18050,0
|
|
20240503,160000,22088281680,18050,18050,18050,18050,0
|
|
20240503,155900,22088281680,18050,18050,18050,18050,0
|
|
20240503,155800,22088281680,18050,18050,18050,18050,0
|
|
20240503,155700,22088281680,18050,18050,18050,18050,0
|
|
20240503,155600,22088281680,18050,18050,18050,18050,0
|
|
20240503,155500,22088281680,18050,18050,18050,18050,0
|
|
20240503,155400,22088281680,18050,18050,18050,18050,0
|
|
20240503,155300,22088281680,18050,18050,18050,18050,0
|
|
20240503,155200,22088281680,18050,18050,18050,18050,0
|
|
20240503,155100,22088281680,18050,18050,18050,18050,0
|
|
20240503,155000,22088281680,18050,18050,18050,18050,0
|
|
20240503,154900,22088281680,18050,18050,18050,18050,0
|
|
20240503,154800,22088281680,18050,18050,18050,18050,0
|
|
20240503,154700,22088281680,18050,18050,18050,18050,0
|
|
20240503,154600,22088281680,18050,18050,18050,18050,19161
|
|
20240503,154500,22088281680,18050,18050,18050,18050,0
|
|
20240503,154400,22088281680,18050,18050,18050,18050,0
|
|
20240503,154300,22088281680,18050,18050,18050,18050,0
|
|
20240503,154200,22088281680,18050,18050,18050,18050,0
|
|
20240503,154100,22088281680,18050,18050,18050,18050,0
|
|
20240503,154000,22088281680,18050,18050,18050,18050,0
|
|
20240503,153900,22088281680,18050,18050,18050,18050,0
|
|
20240503,153800,22088281680,18050,18050,18050,18050,0
|
|
20240503,153700,22088281680,18050,18050,18050,18050,0
|
|
20240503,153600,22088281680,18050,18050,18050,18050,0
|
|
20240503,153500,22088281680,18050,18050,18050,18050,0
|
|
20240503,153400,22088281680,18050,18050,18050,18050,0
|
|
20240503,153300,22088281680,18050,18050,18050,18050,0
|
|
20240503,153200,22088281680,18050,18050,18050,18050,0
|
|
20240503,153100,22088281680,18050,18050,18050,18050,0
|
|
20240503,153000,22088281680,18050,18050,18050,18050,19161
|
|
20240503,152900,21742425630,18150,18150,18150,18150,0
|
|
20240503,152800,21742425630,18150,18150,18150,18150,0
|
|
20240503,152700,21742425630,18150,18150,18150,18150,0
|
|
20240503,152600,21742425630,18150,18150,18150,18150,0
|
|
20240503,152500,21742425630,18150,18150,18150,18150,0
|
|
20240503,152400,21742425630,18150,18150,18150,18150,0
|
|
20240503,152300,21742425630,18150,18150,18150,18150,0
|
|
20240503,152200,21742425630,18150,18150,18150,18150,0
|
|
20240503,152100,21742425630,18150,18150,18150,18150,0
|
|
20240503,152000,21742425630,18150,18150,18150,18150,0
|
|
20240503,151900,21742425630,18150,18120,18150,18120,7905
|
|
20240503,151800,21599023170,18120,18110,18130,18100,4240
|
|
20240503,151700,21522208700,18110,18060,18120,18060,5662
|
|
20240503,151600,21419788750,18070,18050,18070,18050,1789
|
|
20240503,151500,21387482400,18050,18060,18060,18050,3628
|
|
20240503,151400,21321985000,18050,18040,18090,18040,3167
|
|
20240503,151300,21264805810,18050,18030,18050,18030,2179
|
|
20240503,151200,21225496980,18030,18030,18040,18030,3209
|
|
20240503,151100,21167630380,18030,18020,18040,18020,2079
|
|
20240503,151000,21130146180,18030,18010,18030,18010,491
|
|
20240503,150900,21121295290,18020,18020,18020,18000,875
|
|
20240503,150800,21105536420,18020,18040,18040,18000,4997
|
|
20240503,150700,21015516800,18040,18050,18050,18040,1867
|
|
20240503,150600,20981827980,18050,18050,18050,18040,1448
|
|
20240503,150500,20955692350,18050,18050,18060,18030,1588
|
|
20240503,150400,20927037940,18050,18030,18050,18020,2268
|
|
20240503,150300,20886121550,18030,18020,18030,18010,3126
|
|
20240503,150200,20829785110,18030,18030,18040,18020,1247
|
|
20240503,150100,20807299030,18030,18030,18040,18020,1510
|
|
20240503,150000,20780072120,18030,18020,18040,18010,4281
|
|
20240503,145900,20702929330,18010,17970,18020,17970,2247
|
|
20240503,145800,20662484720,17980,17950,17980,17950,2213
|
|
20240503,145700,20622722000,17950,17910,17950,17910,1864
|
|
20240503,145600,20589291890,17910,17900,17910,17890,1139
|
|
20240503,145500,20568902700,17900,17850,17900,17840,1730
|
|
20240503,145400,20537972870,17850,17860,17860,17840,1871
|
|
20240503,145300,20504573240,17850,17840,17870,17830,2021
|
|
20240503,145200,20468504490,17840,17840,17840,17830,1109
|
|
20240503,145100,20448729620,17840,17850,17850,17820,1332
|
|
20240503,145000,20424969490,17810,17850,17860,17810,2112
|
|
20240503,144900,20387312040,17860,17790,17860,17790,2006
|
|
20240503,144800,20351568950,17800,17810,17810,17780,6489
|
|
20240503,144700,20236127470,17810,17810,17820,17790,4872
|
|
20240503,144600,20149406980,17800,17800,17830,17790,3288
|
|
20240503,144500,20090827910,17800,17780,17820,17780,3780
|
|
20240503,144400,20023547890,17780,17830,17830,17780,8575
|
|
20240503,144300,19870891500,17830,17850,17850,17810,2486
|
|
20240503,144200,19826577420,17820,17840,17850,17810,9068
|
|
20240503,144100,19664957940,17840,17850,17850,17840,3346
|
|
20240503,144000,19605248580,17850,17890,17890,17850,3831
|
|
20240503,143900,19536798730,17880,17920,17920,17880,2640
|
|
20240503,143800,19489554920,17910,17920,17920,17910,1650
|
|
20240503,143700,19459988530,17910,17930,17940,17910,3466
|
|
20240503,143600,19397882370,17940,17940,17950,17920,2495
|
|
20240503,143500,19353143110,17940,17920,17950,17920,3794
|
|
20240503,143400,19285086670,17920,17870,17920,17870,2522
|
|
20240503,143300,19239944920,17870,17860,17880,17830,4002
|
|
20240503,143200,19168444350,17850,17810,17870,17780,10830
|
|
20240503,143100,18975578340,17800,17850,17850,17800,8745
|
|
20240503,143000,18819733900,17840,17920,17920,17840,10722
|
|
20240503,142900,18628002590,17920,17970,17970,17910,8961
|
|
20240503,142800,18467311830,17970,17970,17970,17950,4129
|
|
20240503,142700,18393150290,17970,17950,17980,17940,3358
|
|
20240503,142600,18332873220,17950,17960,17960,17940,6095
|
|
20240503,142500,18223476910,17950,18010,18010,17950,21797
|
|
20240503,142400,17831395140,18010,18020,18030,18010,8749
|
|
20240503,142300,17673820830,18020,18020,18020,18010,4538
|
|
20240503,142200,17592057650,18020,18030,18030,18020,2940
|
|
20240503,142100,17539064640,18020,18020,18030,18010,2477
|
|
20240503,142000,17494425510,18020,18030,18030,18020,4007
|
|
20240503,141900,17422213840,18040,18030,18050,18020,1452
|
|
20240503,141800,17396013230,18020,18020,18030,18010,5901
|
|
20240503,141700,17289677720,18020,18030,18030,18020,3611
|
|
20240503,141600,17224603900,18030,18050,18050,18030,3864
|
|
20240503,141500,17154913040,18050,18050,18060,18040,4774
|
|
20240503,141400,17068758550,18050,18070,18070,18050,6127
|
|
20240503,141300,16958108150,18070,18080,18090,18070,403
|
|
20240503,141200,16950822700,18090,18080,18090,18080,877
|
|
20240503,141100,16934966120,18100,18090,18100,18090,1351
|
|
20240503,141000,16910523540,18090,18080,18090,18070,2525
|
|
20240503,140900,16864871990,18090,18110,18110,18090,3112
|
|
20240503,140800,16808563270,18110,18100,18120,18100,2887
|
|
20240503,140700,16756277120,18110,18120,18120,18100,1390
|
|
20240503,140600,16731099330,18120,18090,18120,18090,631
|
|
20240503,140500,16719678500,18090,18100,18100,18090,1934
|
|
20240503,140400,16684689410,18100,18090,18100,18080,908
|
|
20240503,140300,16668258400,18090,18090,18130,18090,3119
|
|
20240503,140200,16611775240,18090,18060,18100,18060,612
|
|
20240503,140100,16600701840,18050,18050,18060,18030,2450
|
|
20240503,140000,16556484980,18040,18120,18120,18040,1709
|
|
20240503,135900,16525605730,18110,18090,18120,18070,1508
|
|
20240503,135800,16498309810,18090,18030,18090,18030,2323
|
|
20240503,135700,16456370080,18040,18050,18050,18020,11727
|
|
20240503,135600,16244962730,18030,18100,18100,18030,7977
|
|
20240503,135500,16100916500,18100,18120,18120,18090,13408
|
|
20240503,135400,15858203210,18120,18150,18150,18110,6017
|
|
20240503,135300,15749122340,18150,18150,18170,18130,6164
|
|
20240503,135200,15637292780,18140,18160,18170,18130,4212
|
|
20240503,135100,15560894650,18140,18190,18190,18140,7794
|
|
20240503,135000,15419260630,18200,18200,18200,18190,628
|
|
20240503,134900,15407835270,18200,18210,18210,18190,294
|
|
20240503,134800,15402484870,18210,18210,18210,18200,1882
|
|
20240503,134700,15368230060,18210,18210,18210,18210,121
|
|
20240503,134600,15366026650,18210,18220,18230,18190,3429
|
|
20240503,134500,15303616890,18220,18220,18230,18210,256
|
|
20240503,134400,15298952710,18210,18210,18210,18200,830
|
|
20240503,134300,15283838460,18200,18200,18210,18190,908
|
|
20240503,134200,15267312670,18200,18200,18200,18190,1751
|
|
20240503,134100,15235452400,18200,18210,18220,18200,912
|
|
20240503,134000,15218852310,18220,18210,18220,18210,1069
|
|
20240503,133900,15199384920,18220,18210,18220,18210,575
|
|
20240503,133800,15188914110,18220,18200,18220,18200,278
|
|
20240503,133700,15183852060,18200,18190,18200,18190,1372
|
|
20240503,133600,15158891400,18190,18200,18200,18180,1750
|
|
20240503,133500,15127064680,18200,18190,18200,18180,1126
|
|
20240503,133400,15106580190,18190,18210,18210,18180,12587
|
|
20240503,133300,14877522240,18200,18200,18210,18200,2747
|
|
20240503,133200,14827516450,18210,18220,18220,18200,1785
|
|
20240503,133100,14795009610,18220,18220,18230,18220,330
|
|
20240503,133000,14788996000,18220,18210,18220,18210,1555
|
|
20240503,132900,14760679420,18210,18210,18220,18200,2903
|
|
20240503,132800,14707814610,18220,18220,18230,18220,321
|
|
20240503,132700,14701964850,18220,18220,18220,18210,404
|
|
20240503,132600,14694604020,18220,18230,18230,18210,2076
|
|
20240503,132500,14656782460,18230,18220,18230,18220,991
|
|
20240503,132400,14638725850,18220,18220,18220,18210,3136
|
|
20240503,132300,14581592810,18220,18240,18240,18210,1318
|
|
20240503,132200,14557569950,18250,18260,18260,18250,703
|
|
20240503,132100,14544738840,18260,18260,18270,18250,1143
|
|
20240503,132000,14523868940,18270,18260,18280,18260,473
|
|
20240503,131900,14515228100,18260,18280,18280,18260,729
|
|
20240503,131800,14501906590,18280,18280,18290,18270,1739
|
|
20240503,131700,14470128890,18280,18280,18290,18270,943
|
|
20240503,131600,14452891930,18280,18280,18300,18270,280
|
|
20240503,131500,14447773520,18280,18280,18280,18280,1155
|
|
20240503,131400,14426660120,18280,18290,18290,18280,784
|
|
20240503,131300,14412325900,18280,18330,18330,18280,124
|
|
20240503,131200,14410058090,18290,18330,18330,18290,1018
|
|
20240503,131100,14391423700,18330,18310,18340,18290,3950
|
|
20240503,131000,14319104880,18310,18320,18320,18310,1116
|
|
20240503,130900,14298666490,18330,18350,18350,18330,1348
|
|
20240503,130800,14273945590,18350,18350,18350,18340,1444
|
|
20240503,130700,14247449010,18350,18320,18350,18320,4325
|
|
20240503,130600,14168155910,18320,18290,18320,18280,2754
|
|
20240503,130500,14117741260,18280,18260,18280,18260,998
|
|
20240503,130400,14099499340,18250,18270,18280,18250,975
|
|
20240503,130300,14081699890,18290,18290,18290,18280,1802
|
|
20240503,130200,14048747020,18300,18280,18300,18280,2033
|
|
20240503,130100,14011574160,18290,18290,18290,18280,380
|
|
20240503,130000,14004624360,18300,18260,18300,18260,2341
|
|
20240503,125900,13961832090,18260,18270,18270,18260,1756
|
|
20240503,125800,13929760170,18270,18270,18280,18260,1239
|
|
20240503,125700,13907119420,18270,18260,18270,18260,3260
|
|
20240503,125600,13847571200,18260,18230,18260,18230,1266
|
|
20240503,125500,13824477100,18220,18210,18220,18200,2219
|
|
20240503,125400,13784069060,18210,18180,18210,18180,5905
|
|
20240503,125300,13676625840,18190,18230,18230,18180,10000
|
|
20240503,125200,13494631020,18230,18230,18230,18220,3436
|
|
20240503,125100,13432021250,18230,18260,18260,18230,3979
|
|
20240503,125000,13359468610,18250,18260,18270,18240,1815
|
|
20240503,124900,13326342530,18260,18250,18260,18240,2361
|
|
20240503,124800,13283263350,18240,18250,18250,18240,1199
|
|
20240503,124700,13261381780,18250,18230,18270,18230,1942
|
|
20240503,124600,13225924670,18230,18270,18270,18220,7849
|
|
20240503,124500,13082737290,18280,18260,18290,18250,697
|
|
20240503,124400,13070008150,18270,18320,18320,18250,7583
|
|
20240503,124300,12931392330,18310,18330,18330,18310,446
|
|
20240503,124200,12923221210,18330,18330,18330,18330,261
|
|
20240503,124100,12918437080,18330,18330,18330,18320,518
|
|
20240503,124000,12908942340,18330,18320,18330,18320,608
|
|
20240503,123900,12897798670,18320,18310,18330,18310,420
|
|
20240503,123800,12890102320,18320,18320,18320,18310,470
|
|
20240503,123700,12881494290,18320,18310,18320,18300,832
|
|
20240503,123600,12866259970,18310,18310,18320,18310,671
|
|
20240503,123500,12853973690,18320,18320,18330,18320,1064
|
|
20240503,123400,12834475550,18320,18310,18330,18310,1053
|
|
20240503,123300,12815178940,18330,18300,18330,18300,890
|
|
20240503,123200,12798867510,18310,18300,18310,18280,2211
|
|
20240503,123100,12758413260,18310,18310,18310,18300,773
|
|
20240503,123000,12744263820,18310,18310,18310,18290,90
|
|
20240503,122900,12742616920,18310,18280,18310,18280,479
|
|
20240503,122800,12733859830,18280,18310,18310,18280,2305
|
|
20240503,122700,12691722380,18290,18310,18310,18290,1365
|
|
20240503,122600,12666744700,18310,18310,18310,18300,2041
|
|
20240503,122500,12629381180,18310,18330,18330,18300,1163
|
|
20240503,122400,12608085180,18330,18310,18330,18290,3090
|
|
20240503,122300,12551520870,18310,18300,18320,18290,1031
|
|
20240503,122200,12532651700,18290,18300,18310,18290,1711
|
|
20240503,122100,12501348350,18290,18300,18300,18290,1555
|
|
20240503,122000,12472899400,18300,18310,18320,18300,573
|
|
20240503,121900,12462406220,18300,18340,18340,18280,167
|
|
20240503,121800,12459350480,18340,18360,18360,18260,3510
|
|
20240503,121700,12395115980,18360,18370,18380,18350,2104
|
|
20240503,121600,12356484910,18370,18370,18380,18350,451
|
|
20240503,121500,12348200840,18370,18400,18400,18370,1031
|
|
20240503,121400,12329245360,18400,18370,18410,18370,2825
|
|
20240503,121300,12277305070,18370,18330,18370,18330,981
|
|
20240503,121200,12259308510,18340,18320,18340,18310,106
|
|
20240503,121100,12257366930,18310,18300,18320,18300,1127
|
|
20240503,121000,12236735990,18300,18300,18310,18290,2849
|
|
20240503,120900,12184601910,18290,18270,18300,18270,881
|
|
20240503,120800,12168495700,18270,18270,18270,18260,6674
|
|
20240503,120700,12046618180,18270,18260,18270,18250,5395
|
|
20240503,120600,11948135970,18260,18280,18290,18260,2627
|
|
20240503,120500,11900129900,18280,18280,18290,18270,467
|
|
20240503,120400,11891593550,18270,18280,18300,18270,1247
|
|
20240503,120300,11868786350,18300,18300,18300,18280,1651
|
|
20240503,120200,11838591690,18300,18280,18320,18280,1792
|
|
20240503,120100,11805817750,18280,18260,18290,18260,3113
|
|
20240503,120000,11748950070,18260,18270,18280,18260,2381
|
|
20240503,115900,11705452040,18270,18300,18300,18270,3863
|
|
20240503,115800,11634832890,18290,18310,18310,18280,6911
|
|
20240503,115700,11508374610,18320,18330,18340,18310,1565
|
|
20240503,115600,11479701330,18330,18320,18330,18320,1070
|
|
20240503,115500,11460090070,18320,18350,18350,18310,5067
|
|
20240503,115400,11367201630,18350,18360,18360,18340,1798
|
|
20240503,115300,11334215480,18340,18350,18360,18340,556
|
|
20240503,115200,11324011130,18350,18340,18350,18340,2200
|
|
20240503,115100,11283643040,18340,18380,18380,18340,2919
|
|
20240503,115000,11230045620,18380,18400,18400,18370,1533
|
|
20240503,114900,11201863200,18400,18420,18420,18400,5534
|
|
20240503,114800,11100008430,18420,18420,18420,18420,887
|
|
20240503,114700,11083669890,18420,18420,18420,18410,445
|
|
20240503,114600,11075473820,18410,18390,18420,18390,2643
|
|
20240503,114500,11026839910,18390,18370,18390,18370,636
|
|
20240503,114400,11015147970,18370,18370,18380,18360,1697
|
|
20240503,114300,10983972320,18360,18380,18380,18360,962
|
|
20240503,114200,10966296210,18380,18360,18380,18350,1488
|
|
20240503,114100,10938980420,18360,18330,18360,18330,2537
|
|
20240503,114000,10892434520,18330,18320,18330,18320,3548
|
|
20240503,113900,10827407150,18320,18330,18330,18310,3566
|
|
20240503,113800,10762076270,18320,18340,18340,18320,3053
|
|
20240503,113700,10706117810,18330,18320,18340,18320,3905
|
|
20240503,113600,10634543360,18330,18330,18330,18320,1574
|
|
20240503,113500,10605704160,18330,18350,18370,18280,16843
|
|
20240503,113400,10297360800,18310,18390,18390,18310,8661
|
|
20240503,113300,10138503030,18380,18380,18400,18380,2271
|
|
20240503,113200,10096743540,18370,18350,18390,18350,7916
|
|
20240503,113100,9951386340,18340,18360,18360,18330,4506
|
|
20240503,113000,9868725160,18360,18360,18370,18340,3343
|
|
20240503,112900,9807373990,18360,18380,18380,18360,3497
|
|
20240503,112800,9743145010,18390,18390,18400,18370,4256
|
|
20240503,112700,9664888560,18390,18380,18400,18380,5352
|
|
20240503,112600,9566472020,18400,18380,18400,18360,7104
|
|
20240503,112500,9435983340,18380,18430,18430,18380,10313
|
|
20240503,112400,9246209480,18420,18440,18440,18420,4442
|
|
20240503,112300,9164350480,18440,18470,18480,18420,7016
|
|
20240503,112200,9034924720,18470,18480,18480,18470,2319
|
|
20240503,112100,8992086360,18480,18490,18490,18470,1570
|
|
20240503,112000,8963076070,18490,18500,18500,18460,5503
|
|
20240503,111900,8861384660,18490,18510,18510,18470,10330
|
|
20240503,111800,8670319900,18510,18510,18540,18500,11537
|
|
20240503,111700,8456796540,18510,18620,18620,18500,21289
|
|
20240503,111600,8061930630,18620,18620,18630,18610,2093
|
|
20240503,111500,8022957850,18630,18640,18640,18620,828
|
|
20240503,111400,8007535440,18640,18640,18640,18630,95
|
|
20240503,111300,8005764870,18640,18630,18640,18630,1046
|
|
20240503,111200,7986275970,18630,18620,18630,18620,313
|
|
20240503,111100,7980446290,18620,18630,18630,18610,2387
|
|
20240503,111000,7936007620,18630,18620,18650,18620,3792
|
|
20240503,110900,7865334150,18620,18620,18630,18610,2529
|
|
20240503,110800,7818265200,18610,18620,18620,18610,3134
|
|
20240503,110700,7759914510,18620,18610,18620,18600,3017
|
|
20240503,110600,7703778010,18610,18640,18640,18600,7186
|
|
20240503,110500,7569998990,18630,18630,18640,18620,2179
|
|
20240503,110400,7529408090,18620,18640,18640,18620,3839
|
|
20240503,110300,7457885770,18640,18670,18670,18630,5414
|
|
20240503,110200,7356942570,18660,18680,18680,18660,1208
|
|
20240503,110100,7334386000,18680,18700,18700,18680,2462
|
|
20240503,110000,7288394680,18700,18670,18700,18660,4790
|
|
20240503,105900,7198907810,18670,18640,18680,18640,2091
|
|
20240503,105800,7159890780,18640,18670,18670,18640,4247
|
|
20240503,105700,7080663180,18670,18670,18680,18670,704
|
|
20240503,105600,7067519360,18680,18660,18690,18660,916
|
|
20240503,105500,7050417120,18660,18690,18690,18640,4403
|
|
20240503,105400,6968287690,18670,18690,18690,18670,1478
|
|
20240503,105300,6940682920,18680,18680,18690,18670,2342
|
|
20240503,105200,6896934740,18700,18700,18700,18680,1803
|
|
20240503,105100,6863228240,18690,18700,18710,18690,2726
|
|
20240503,105000,6812252030,18700,18700,18760,18650,6642
|
|
20240503,104900,6688234360,18700,18720,18780,18700,2836
|
|
20240503,104800,6635144000,18710,18710,18710,18660,7140
|
|
20240503,104700,6501685190,18700,18760,18760,18700,7961
|
|
20240503,104600,6352618860,18760,18790,18790,18760,913
|
|
20240503,104500,6335490590,18790,18770,18790,18750,2957
|
|
20240503,104400,6280012420,18770,18750,18780,18750,2595
|
|
20240503,104300,6231319590,18760,18790,18800,18750,6138
|
|
20240503,104200,6116178120,18800,18820,18820,18770,10371
|
|
20240503,104100,5921259660,18820,18860,18870,18820,5885
|
|
20240503,104000,5810384280,18860,18910,18950,18860,1618
|
|
20240503,103900,5779822000,18950,18870,18950,18860,1169
|
|
20240503,103800,5757740210,18870,18920,18920,18860,4876
|
|
20240503,103700,5665599100,18920,18940,18950,18920,1426
|
|
20240503,103600,5638607990,18940,18950,18950,18940,141
|
|
20240503,103500,5635937260,18950,18950,18950,18930,818
|
|
20240503,103400,5620444050,18950,18960,18960,18940,1971
|
|
20240503,103300,5583097400,18960,18960,18970,18960,578
|
|
20240503,103200,5572138510,18960,18960,18980,18960,776
|
|
20240503,103100,5557413750,18980,18960,18980,18950,401
|
|
20240503,103000,5549809660,18960,18970,18990,18960,2567
|
|
20240503,102900,5501099400,18970,18960,18970,18960,394
|
|
20240503,102800,5493627500,18960,18960,18960,18950,391
|
|
20240503,102700,5486215190,18960,18960,18960,18960,140
|
|
20240503,102600,5483560790,18960,18980,18980,18950,516
|
|
20240503,102500,5473773650,18950,18990,18990,18950,727
|
|
20240503,102400,5459973150,18990,19000,19000,18980,932
|
|
20240503,102300,5442268830,18980,18950,18980,18940,915
|
|
20240503,102200,5424915260,18950,18950,18950,18950,810
|
|
20240503,102100,5409565760,18950,18950,18950,18940,614
|
|
20240503,102000,5397930590,18950,18950,18950,18930,909
|
|
20240503,101900,5380711940,18940,18930,18940,18930,815
|
|
20240503,101800,5365276100,18920,18920,18920,18910,464
|
|
20240503,101700,5356499930,18920,18940,18940,18920,729
|
|
20240503,101600,5342704260,18940,18900,18940,18900,956
|
|
20240503,101500,5324610350,18900,18920,18920,18900,1243
|
|
20240503,101400,5301114640,18920,18920,18940,18920,88
|
|
20240503,101300,5299449560,18950,18920,18950,18910,604
|
|
20240503,101200,5288012330,18920,18930,18940,18920,254
|
|
20240503,101100,5283204020,18930,18890,18950,18890,1443
|
|
20240503,101000,5255929830,18890,18890,18890,18880,1134
|
|
20240503,100900,5234518760,18880,18870,18880,18870,2339
|
|
20240503,100800,5190376130,18870,18860,18870,18860,1051
|
|
20240503,100700,5170553430,18870,18840,18870,18820,3354
|
|
20240503,100600,5107362780,18840,18830,18840,18820,832
|
|
20240503,100500,5091692860,18820,18840,18840,18820,3229
|
|
20240503,100400,5030883480,18840,18830,18850,18830,1238
|
|
20240503,100300,5007564780,18820,18820,18820,18800,6919
|
|
20240503,100200,4877405410,18810,18850,18850,18810,2665
|
|
20240503,100100,4827226660,18850,18880,18880,18850,1616
|
|
20240503,100000,4796750440,18870,18880,18880,18860,4621
|
|
20240503,095900,4709562810,18870,18920,18920,18870,1410
|
|
20240503,095800,4682927120,18920,18920,18930,18910,697
|
|
20240503,095700,4669740470,18920,18940,18940,18920,456
|
|
20240503,095600,4661108190,18930,18950,18960,18930,2296
|
|
20240503,095500,4617611160,18960,18980,18990,18960,1899
|
|
20240503,095400,4581578340,18970,18960,18980,18950,2757
|
|
20240503,095300,4529274730,18970,18980,18980,18950,906
|
|
20240503,095200,4512099380,18960,18990,18990,18940,1626
|
|
20240503,095100,4481262490,18990,19000,19000,18990,945
|
|
20240503,095000,4463307900,19000,19000,19000,18990,1716
|
|
20240503,094900,4430709460,19000,18960,19030,18960,1872
|
|
20240503,094800,4395162980,18960,18960,18970,18960,1124
|
|
20240503,094700,4373846930,18970,18930,18990,18930,1011
|
|
20240503,094600,4354682680,18970,18910,19000,18900,3382
|
|
20240503,094500,4290579910,18910,18850,18910,18850,4540
|
|
20240503,094400,4204888070,18860,18840,18870,18840,1714
|
|
20240503,094300,4172572690,18830,18810,18850,18810,3700
|
|
20240503,094200,4102936490,18810,18860,18860,18800,10435
|
|
20240503,094100,3906571160,18850,18920,18920,18850,10117
|
|
20240503,094000,3715507470,18910,18980,18980,18910,4443
|
|
20240503,093900,3631381110,18980,18960,18990,18960,911
|
|
20240503,093800,3614086970,18990,19010,19030,18950,8390
|
|
20240503,093700,3454859370,19000,19020,19030,19000,4231
|
|
20240503,093600,3374401960,19020,19030,19030,19020,1845
|
|
20240503,093500,3339307940,19030,19050,19050,19020,1832
|
|
20240503,093400,3304441900,19040,19040,19040,19030,1551
|
|
20240503,093300,3274912810,19040,19030,19050,19030,434
|
|
20240503,093200,3266652730,19030,19080,19090,19030,1528
|
|
20240503,093100,3237527600,19080,19010,19090,19010,1133
|
|
20240503,093000,3215952360,19010,19010,19010,18990,1816
|
|
20240503,092900,3181445260,19010,19030,19040,19000,1979
|
|
20240503,092800,3143795910,19030,19050,19050,19030,1283
|
|
20240503,092700,3119373580,19050,19090,19090,19010,1396
|
|
20240503,092600,3092791330,19100,18990,19100,18990,18645
|
|
20240503,092500,2738374620,18990,18890,18990,18880,7400
|
|
20240503,092400,2598407330,18890,18950,18950,18890,8566
|
|
20240503,092300,2436401310,18950,18890,18990,18880,3956
|
|
20240503,092200,2361572350,18900,19010,19010,18880,13015
|
|
20240503,092100,2114819670,19020,19110,19110,19010,8887
|
|
20240503,092000,1945627350,19100,19160,19160,19100,8255
|
|
20240503,091900,1787655030,19160,19170,19170,19160,2182
|
|
20240503,091800,1745834880,19170,19160,19170,19150,3720
|
|
20240503,091700,1674552550,19160,19190,19190,19160,3503
|
|
20240503,091600,1607385580,19190,19200,19200,19190,2616
|
|
20240503,091500,1557177030,19200,19210,19210,19190,4709
|
|
20240503,091400,1466766090,19210,19220,19250,19210,2887
|
|
20240503,091300,1411288840,19220,19210,19240,19200,4029
|
|
20240503,091200,1333861230,19220,19210,19230,19210,1338
|
|
20240503,091100,1308143200,19210,19290,19290,19200,8648
|
|
20240503,091000,1141593960,19280,19280,19290,19280,6974
|
|
20240503,090900,1007131050,19290,19290,19310,19280,6938
|
|
20240503,090800,873334670,19310,19310,19310,19280,3067
|
|
20240503,090700,814149190,19310,19290,19350,19290,1477
|
|
20240503,090600,785588500,19280,19380,19390,19270,8343
|
|
20240503,090500,624298450,19380,19380,19390,19370,3240
|
|
20240503,090400,561505160,19390,19380,19400,19380,1746
|
|
20240503,090300,527650570,19380,19420,19420,19350,4116
|
|
20240503,090200,447907510,19420,19320,19470,19300,4986
|
|
20240503,090100,351305690,19350,19500,19550,19280,5264
|
|
20240503,090000,249226090,19550,19180,19590,19170,12610
|