590 lines
32 KiB
CSV
590 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,184600,8897620550,16150,16150,16150,16150,0
|
|
20240502,184500,8897620550,16150,16150,16150,16150,0
|
|
20240502,184400,8897620550,16150,16150,16150,16150,0
|
|
20240502,184300,8897620550,16150,16150,16150,16150,0
|
|
20240502,184200,8897620550,16150,16150,16150,16150,0
|
|
20240502,184100,8897620550,16150,16150,16150,16150,0
|
|
20240502,184000,8897620550,16150,16150,16150,16150,0
|
|
20240502,183900,8897620550,16150,16150,16150,16150,0
|
|
20240502,183800,8897620550,16150,16150,16150,16150,0
|
|
20240502,183700,8897620550,16150,16150,16150,16150,0
|
|
20240502,183600,8897620550,16150,16150,16150,16150,0
|
|
20240502,183500,8897620550,16150,16150,16150,16150,0
|
|
20240502,183400,8897620550,16150,16150,16150,16150,0
|
|
20240502,183300,8897620550,16150,16150,16150,16150,0
|
|
20240502,183200,8897620550,16150,16150,16150,16150,0
|
|
20240502,183100,8897620550,16150,16150,16150,16150,0
|
|
20240502,183000,8897620550,16150,16150,16150,16150,0
|
|
20240502,182900,8897620550,16150,16150,16150,16150,0
|
|
20240502,182800,8897620550,16150,16150,16150,16150,0
|
|
20240502,182700,8897620550,16150,16150,16150,16150,0
|
|
20240502,182600,8897620550,16150,16150,16150,16150,0
|
|
20240502,182500,8897620550,16150,16150,16150,16150,0
|
|
20240502,182400,8897620550,16150,16150,16150,16150,0
|
|
20240502,182300,8897620550,16150,16150,16150,16150,0
|
|
20240502,182200,8897620550,16150,16150,16150,16150,0
|
|
20240502,182100,8897620550,16150,16150,16150,16150,0
|
|
20240502,182000,8897620550,16150,16150,16150,16150,0
|
|
20240502,181900,8897620550,16150,16150,16150,16150,0
|
|
20240502,181800,8897620550,16150,16150,16150,16150,0
|
|
20240502,181700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,181600,8897620550,16150,16150,16150,16150,0
|
|
20240502,181500,8897620550,16150,16150,16150,16150,0
|
|
20240502,181400,8897620550,16150,16150,16150,16150,0
|
|
20240502,181300,8897620550,16150,16150,16150,16150,0
|
|
20240502,181200,8897620550,16150,16150,16150,16150,0
|
|
20240502,181100,8897620550,16150,16150,16150,16150,0
|
|
20240502,181000,8897620550,16150,16150,16150,16150,0
|
|
20240502,180900,8897620550,16150,16150,16150,16150,0
|
|
20240502,180800,8897620550,16150,16150,16150,16150,0
|
|
20240502,180700,8897620550,16150,16150,16150,16150,0
|
|
20240502,180600,8897620550,16150,16150,16150,16150,0
|
|
20240502,180500,8897620550,16150,16150,16150,16150,0
|
|
20240502,180400,8897620550,16150,16150,16150,16150,0
|
|
20240502,180300,8897620550,16150,16150,16150,16150,0
|
|
20240502,180200,8897620550,16150,16150,16150,16150,0
|
|
20240502,180100,8897620550,16150,16150,16150,16150,0
|
|
20240502,180000,8897620550,16150,16150,16150,16150,0
|
|
20240502,175900,8897620550,16150,16150,16150,16150,0
|
|
20240502,175800,8897620550,16150,16150,16150,16150,0
|
|
20240502,175700,8897620550,16150,16150,16150,16150,0
|
|
20240502,175600,8897620550,16150,16150,16150,16150,0
|
|
20240502,175500,8897620550,16150,16150,16150,16150,0
|
|
20240502,175400,8897620550,16150,16150,16150,16150,0
|
|
20240502,175300,8897620550,16150,16150,16150,16150,0
|
|
20240502,175200,8897620550,16150,16150,16150,16150,0
|
|
20240502,175100,8897620550,16150,16150,16150,16150,0
|
|
20240502,175000,8897620550,16150,16150,16150,16150,0
|
|
20240502,174900,8897620550,16150,16150,16150,16150,0
|
|
20240502,174800,8897620550,16150,16150,16150,16150,0
|
|
20240502,174700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,174600,8897620550,16150,16150,16150,16150,0
|
|
20240502,174500,8897620550,16150,16150,16150,16150,0
|
|
20240502,174400,8897620550,16150,16150,16150,16150,0
|
|
20240502,174300,8897620550,16150,16150,16150,16150,0
|
|
20240502,174200,8897620550,16150,16150,16150,16150,0
|
|
20240502,174100,8897620550,16150,16150,16150,16150,0
|
|
20240502,174000,8897620550,16150,16150,16150,16150,0
|
|
20240502,173900,8897620550,16150,16150,16150,16150,0
|
|
20240502,173800,8897620550,16150,16150,16150,16150,0
|
|
20240502,173700,8897620550,16150,16150,16150,16150,0
|
|
20240502,173600,8897620550,16150,16150,16150,16150,0
|
|
20240502,173500,8897620550,16150,16150,16150,16150,0
|
|
20240502,173400,8897620550,16150,16150,16150,16150,0
|
|
20240502,173300,8897620550,16150,16150,16150,16150,0
|
|
20240502,173200,8897620550,16150,16150,16150,16150,0
|
|
20240502,173100,8897620550,16150,16150,16150,16150,0
|
|
20240502,173000,8897620550,16150,16150,16150,16150,0
|
|
20240502,172900,8897620550,16150,16150,16150,16150,0
|
|
20240502,172800,8897620550,16150,16150,16150,16150,0
|
|
20240502,172700,8897620550,16150,16150,16150,16150,0
|
|
20240502,172600,8897620550,16150,16150,16150,16150,0
|
|
20240502,172500,8897620550,16150,16150,16150,16150,0
|
|
20240502,172400,8897620550,16150,16150,16150,16150,0
|
|
20240502,172300,8897620550,16150,16150,16150,16150,0
|
|
20240502,172200,8897620550,16150,16150,16150,16150,0
|
|
20240502,172100,8897620550,16150,16150,16150,16150,0
|
|
20240502,172000,8897620550,16150,16150,16150,16150,0
|
|
20240502,171900,8897620550,16150,16150,16150,16150,0
|
|
20240502,171800,8897620550,16150,16150,16150,16150,0
|
|
20240502,171700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,171600,8897620550,16150,16150,16150,16150,0
|
|
20240502,171500,8897620550,16150,16150,16150,16150,0
|
|
20240502,171400,8897620550,16150,16150,16150,16150,0
|
|
20240502,171300,8897620550,16150,16150,16150,16150,0
|
|
20240502,171200,8897620550,16150,16150,16150,16150,0
|
|
20240502,171100,8897620550,16150,16150,16150,16150,0
|
|
20240502,171000,8897620550,16150,16150,16150,16150,0
|
|
20240502,170900,8897620550,16150,16150,16150,16150,0
|
|
20240502,170800,8897620550,16150,16150,16150,16150,0
|
|
20240502,170700,8897620550,16150,16150,16150,16150,0
|
|
20240502,170600,8897620550,16150,16150,16150,16150,0
|
|
20240502,170500,8897620550,16150,16150,16150,16150,0
|
|
20240502,170400,8897620550,16150,16150,16150,16150,0
|
|
20240502,170300,8897620550,16150,16150,16150,16150,0
|
|
20240502,170200,8897620550,16150,16150,16150,16150,0
|
|
20240502,170100,8897620550,16150,16150,16150,16150,0
|
|
20240502,170000,8897620550,16150,16150,16150,16150,0
|
|
20240502,165900,8897620550,16150,16150,16150,16150,0
|
|
20240502,165800,8897620550,16150,16150,16150,16150,0
|
|
20240502,165700,8897620550,16150,16150,16150,16150,0
|
|
20240502,165600,8897620550,16150,16150,16150,16150,0
|
|
20240502,165500,8897620550,16150,16150,16150,16150,0
|
|
20240502,165400,8897620550,16150,16150,16150,16150,0
|
|
20240502,165300,8897620550,16150,16150,16150,16150,0
|
|
20240502,165200,8897620550,16150,16150,16150,16150,0
|
|
20240502,165100,8897620550,16150,16150,16150,16150,0
|
|
20240502,165000,8897620550,16150,16150,16150,16150,0
|
|
20240502,164900,8897620550,16150,16150,16150,16150,0
|
|
20240502,164800,8897620550,16150,16150,16150,16150,0
|
|
20240502,164700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,164600,8897620550,16150,16150,16150,16150,0
|
|
20240502,164500,8897620550,16150,16150,16150,16150,0
|
|
20240502,164400,8897620550,16150,16150,16150,16150,0
|
|
20240502,164300,8897620550,16150,16150,16150,16150,0
|
|
20240502,164200,8897620550,16150,16150,16150,16150,0
|
|
20240502,164100,8897620550,16150,16150,16150,16150,0
|
|
20240502,164000,8897620550,16150,16150,16150,16150,0
|
|
20240502,163900,8897620550,16150,16150,16150,16150,0
|
|
20240502,163800,8897620550,16150,16150,16150,16150,0
|
|
20240502,163700,8897620550,16150,16150,16150,16150,0
|
|
20240502,163600,8897620550,16150,16150,16150,16150,0
|
|
20240502,163500,8897620550,16150,16150,16150,16150,0
|
|
20240502,163400,8897620550,16150,16150,16150,16150,0
|
|
20240502,163300,8897620550,16150,16150,16150,16150,0
|
|
20240502,163200,8897620550,16150,16150,16150,16150,0
|
|
20240502,163100,8897620550,16150,16150,16150,16150,0
|
|
20240502,163000,8897620550,16150,16150,16150,16150,0
|
|
20240502,162900,8897620550,16150,16150,16150,16150,0
|
|
20240502,162800,8897620550,16150,16150,16150,16150,0
|
|
20240502,162700,8897620550,16150,16150,16150,16150,0
|
|
20240502,162600,8897620550,16150,16150,16150,16150,0
|
|
20240502,162500,8897620550,16150,16150,16150,16150,0
|
|
20240502,162400,8897620550,16150,16150,16150,16150,0
|
|
20240502,162300,8897620550,16150,16150,16150,16150,0
|
|
20240502,162200,8897620550,16150,16150,16150,16150,0
|
|
20240502,162100,8897620550,16150,16150,16150,16150,0
|
|
20240502,162000,8897620550,16150,16150,16150,16150,0
|
|
20240502,161900,8897620550,16150,16150,16150,16150,0
|
|
20240502,161800,8897620550,16150,16150,16150,16150,0
|
|
20240502,161700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,161600,8897620550,16150,16150,16150,16150,0
|
|
20240502,161500,8897620550,16150,16150,16150,16150,0
|
|
20240502,161400,8897620550,16150,16150,16150,16150,0
|
|
20240502,161300,8897620550,16150,16150,16150,16150,0
|
|
20240502,161200,8897620550,16150,16150,16150,16150,0
|
|
20240502,161100,8897620550,16150,16150,16150,16150,0
|
|
20240502,161000,8897620550,16150,16150,16150,16150,0
|
|
20240502,160900,8897620550,16150,16150,16150,16150,0
|
|
20240502,160800,8897620550,16150,16150,16150,16150,0
|
|
20240502,160700,8897620550,16150,16150,16150,16150,0
|
|
20240502,160600,8897620550,16150,16150,16150,16150,0
|
|
20240502,160500,8897620550,16150,16150,16150,16150,0
|
|
20240502,160400,8897620550,16150,16150,16150,16150,0
|
|
20240502,160300,8897620550,16150,16150,16150,16150,0
|
|
20240502,160200,8897620550,16150,16150,16150,16150,0
|
|
20240502,160100,8897620550,16150,16150,16150,16150,0
|
|
20240502,160000,8897620550,16150,16150,16150,16150,0
|
|
20240502,155900,8897620550,16150,16150,16150,16150,0
|
|
20240502,155800,8897620550,16150,16150,16150,16150,0
|
|
20240502,155700,8897620550,16150,16150,16150,16150,0
|
|
20240502,155600,8897620550,16150,16150,16150,16150,0
|
|
20240502,155500,8897620550,16150,16150,16150,16150,0
|
|
20240502,155400,8897620550,16150,16150,16150,16150,0
|
|
20240502,155300,8897620550,16150,16150,16150,16150,0
|
|
20240502,155200,8897620550,16150,16150,16150,16150,0
|
|
20240502,155100,8897620550,16150,16150,16150,16150,0
|
|
20240502,155000,8897620550,16150,16150,16150,16150,0
|
|
20240502,154900,8897620550,16150,16150,16150,16150,0
|
|
20240502,154800,8897620550,16150,16150,16150,16150,0
|
|
20240502,154700,8897620550,16150,16150,16150,16150,26494
|
|
20240502,154600,8897620550,16150,16150,16150,16150,0
|
|
20240502,154500,8897620550,16150,16150,16150,16150,0
|
|
20240502,154400,8897620550,16150,16150,16150,16150,0
|
|
20240502,154300,8897620550,16150,16150,16150,16150,0
|
|
20240502,154200,8897620550,16150,16150,16150,16150,0
|
|
20240502,154100,8897620550,16150,16150,16150,16150,0
|
|
20240502,154000,8897620550,16150,16150,16150,16150,0
|
|
20240502,153900,8897620550,16150,16150,16150,16150,0
|
|
20240502,153800,8897620550,16150,16150,16150,16150,0
|
|
20240502,153700,8897620550,16150,16150,16150,16150,0
|
|
20240502,153600,8897620550,16150,16150,16150,16150,0
|
|
20240502,153500,8897620550,16150,16150,16150,16150,0
|
|
20240502,153400,8897620550,16150,16150,16150,16150,0
|
|
20240502,153300,8897620550,16150,16150,16150,16150,0
|
|
20240502,153200,8897620550,16150,16150,16150,16150,0
|
|
20240502,153100,8897620550,16150,16150,16150,16150,0
|
|
20240502,153000,8897620550,16150,16150,16150,16150,26494
|
|
20240502,152900,8469742450,16170,16170,16170,16170,0
|
|
20240502,152800,8469742450,16170,16170,16170,16170,0
|
|
20240502,152700,8469742450,16170,16170,16170,16170,0
|
|
20240502,152600,8469742450,16170,16170,16170,16170,0
|
|
20240502,152500,8469742450,16170,16170,16170,16170,0
|
|
20240502,152400,8469742450,16170,16170,16170,16170,0
|
|
20240502,152300,8469742450,16170,16170,16170,16170,0
|
|
20240502,152200,8469742450,16170,16170,16170,16170,0
|
|
20240502,152100,8469742450,16170,16170,16170,16170,0
|
|
20240502,152000,8469742450,16170,16170,16170,16170,0
|
|
20240502,151900,8469742450,16170,16160,16180,16160,2862
|
|
20240502,151800,8423466940,16160,16170,16180,16150,1848
|
|
20240502,151700,8393602520,16180,16180,16180,16150,2540
|
|
20240502,151600,8352536010,16180,16170,16180,16160,2252
|
|
20240502,151500,8316124330,16170,16170,16180,16160,1280
|
|
20240502,151400,8295424630,16180,16180,16190,16180,2027
|
|
20240502,151300,8262623640,16180,16180,16190,16160,1642
|
|
20240502,151200,8236062410,16190,16170,16200,16150,3109
|
|
20240502,151100,8185825730,16190,16200,16200,16160,1812
|
|
20240502,151000,8156512810,16190,16190,16200,16180,1392
|
|
20240502,150900,8133974230,16200,16170,16200,16160,504
|
|
20240502,150800,8125825920,16200,16190,16200,16160,1622
|
|
20240502,150700,8099576420,16190,16190,16210,16180,1565
|
|
20240502,150600,8074235820,16190,16200,16210,16180,1219
|
|
20240502,150500,8054499170,16200,16210,16210,16180,1116
|
|
20240502,150400,8036431890,16200,16190,16200,16180,1604
|
|
20240502,150300,8010467740,16190,16200,16200,16190,910
|
|
20240502,150200,7995733720,16190,16200,16210,16190,1217
|
|
20240502,150100,7976016360,16210,16200,16210,16190,937
|
|
20240502,150000,7960837300,16210,16200,16210,16190,1307
|
|
20240502,145900,7939667170,16200,16210,16210,16200,515
|
|
20240502,145800,7931320200,16200,16190,16210,16190,1107
|
|
20240502,145700,7913383240,16200,16200,16200,16180,1406
|
|
20240502,145600,7890613750,16210,16200,16210,16200,426
|
|
20240502,145500,7883712200,16200,16200,16210,16190,1330
|
|
20240502,145400,7862174870,16200,16200,16210,16190,1061
|
|
20240502,145300,7844986660,16210,16210,16210,16180,788
|
|
20240502,145200,7832228020,16210,16200,16210,16180,1740
|
|
20240502,145100,7804056270,16210,16210,16210,16190,688
|
|
20240502,145000,7792909520,16200,16200,16210,16190,1002
|
|
20240502,144900,7776679360,16190,16200,16210,16190,881
|
|
20240502,144800,7762410910,16200,16210,16210,16190,415
|
|
20240502,144700,7755689430,16210,16200,16210,16180,1314
|
|
20240502,144600,7734408110,16190,16180,16190,16180,460
|
|
20240502,144500,7726962950,16180,16190,16200,16180,24
|
|
20240502,144400,7726574420,16160,16180,16200,16160,1835
|
|
20240502,144300,7696883960,16190,16170,16190,16170,1051
|
|
20240502,144200,7679881130,16170,16180,16180,16170,1042
|
|
20240502,144100,7663029300,16190,16170,16200,16170,1146
|
|
20240502,144000,7644489680,16190,16160,16190,16160,924
|
|
20240502,143900,7629544690,16170,16180,16180,16160,5827
|
|
20240502,143800,7535320310,16170,16190,16190,16170,3166
|
|
20240502,143700,7484094760,16190,16210,16210,16180,2517
|
|
20240502,143600,7443340270,16220,16200,16220,16200,285
|
|
20240502,143500,7438720310,16200,16190,16200,16190,1081
|
|
20240502,143400,7421211650,16190,16210,16220,16190,1193
|
|
20240502,143300,7401881790,16210,16210,16220,16200,1007
|
|
20240502,143200,7385561580,16210,16220,16240,16210,765
|
|
20240502,143100,7373152750,16220,16230,16230,16210,439
|
|
20240502,143000,7366035400,16220,16210,16240,16210,617
|
|
20240502,142900,7356030930,16240,16230,16250,16210,2062
|
|
20240502,142800,7322600860,16250,16240,16250,16210,1016
|
|
20240502,142700,7306104700,16240,16230,16250,16210,1078
|
|
20240502,142600,7288604450,16230,16250,16260,16230,3071
|
|
20240502,142500,7238730860,16260,16260,16270,16250,1423
|
|
20240502,142400,7215601870,16260,16260,16270,16250,405
|
|
20240502,142300,7209018340,16260,16260,16270,16250,634
|
|
20240502,142200,7198712310,16260,16270,16270,16260,653
|
|
20240502,142100,7188093130,16270,16270,16270,16260,804
|
|
20240502,142000,7175017670,16270,16260,16270,16260,367
|
|
20240502,141900,7169050170,16270,16270,16270,16250,1038
|
|
20240502,141800,7152175470,16270,16270,16270,16250,1213
|
|
20240502,141700,7132447220,16270,16260,16270,16260,517
|
|
20240502,141600,7124038760,16260,16270,16270,16260,1159
|
|
20240502,141500,7105192140,16260,16260,16270,16260,744
|
|
20240502,141400,7093094650,16260,16270,16270,16260,1029
|
|
20240502,141300,7076353520,16270,16260,16270,16260,836
|
|
20240502,141200,7062756830,16270,16270,16270,16260,722
|
|
20240502,141100,7051009980,16270,16280,16280,16270,141
|
|
20240502,141000,7048715290,16280,16270,16280,16260,1925
|
|
20240502,140900,7017397560,16270,16270,16270,16260,301
|
|
20240502,140800,7012502760,16260,16270,16280,16260,1764
|
|
20240502,140700,6983800000,16270,16280,16280,16270,544
|
|
20240502,140600,6974947200,16280,16270,16280,16270,627
|
|
20240502,140500,6964742880,16270,16270,16280,16270,463
|
|
20240502,140400,6957209210,16280,16270,16280,16270,591
|
|
20240502,140300,6947593570,16270,16270,16280,16270,119
|
|
20240502,140200,6945656550,16270,16280,16280,16270,1565
|
|
20240502,140100,6920189780,16280,16320,16320,16280,8125
|
|
20240502,140000,6787790240,16320,16310,16330,16310,208
|
|
20240502,135900,6784395060,16310,16330,16330,16310,1384
|
|
20240502,135800,6761809820,16330,16330,16330,16320,150
|
|
20240502,135700,6759361240,16320,16330,16330,16320,189
|
|
20240502,135600,6756275310,16330,16330,16330,16310,842
|
|
20240502,135500,6742537280,16330,16330,16330,16310,317
|
|
20240502,135400,6737362420,16310,16320,16330,16310,365
|
|
20240502,135300,6731404810,16320,16320,16330,16310,835
|
|
20240502,135200,6717778210,16330,16330,16330,16320,38
|
|
20240502,135100,6717157680,16320,16330,16330,16320,296
|
|
20240502,135000,6712324240,16310,16320,16330,16310,1447
|
|
20240502,134900,6688709710,16320,16320,16330,16320,45
|
|
20240502,134800,6687974940,16320,16320,16330,16320,519
|
|
20240502,134700,6679503370,16320,16320,16320,16310,1051
|
|
20240502,134600,6662360020,16310,16310,16320,16310,176
|
|
20240502,134500,6659489290,16310,16310,16320,16310,122
|
|
20240502,134400,6657498330,16320,16320,16320,16310,1009
|
|
20240502,134300,6641035340,16320,16330,16330,16320,1393
|
|
20240502,134200,6618292750,16330,16310,16330,16310,159
|
|
20240502,134100,6615696820,16330,16330,16330,16320,1102
|
|
20240502,134000,6597711860,16330,16320,16330,16320,2243
|
|
20240502,133900,6561083730,16330,16330,16330,16320,138
|
|
20240502,133800,6558830230,16320,16330,16330,16320,740
|
|
20240502,133700,6546752470,16320,16330,16340,16320,2092
|
|
20240502,133600,6512590180,16320,16320,16330,16320,594
|
|
20240502,133500,6502893330,16310,16320,16320,16300,1410
|
|
20240502,133400,6479893500,16320,16330,16330,16320,214
|
|
20240502,133300,6476400420,16330,16330,16330,16320,1015
|
|
20240502,133200,6459833770,16330,16320,16330,16320,202
|
|
20240502,133100,6456536150,16330,16320,16330,16310,454
|
|
20240502,133000,6449126810,16310,16330,16330,16310,871
|
|
20240502,132900,6434913160,16320,16330,16330,16320,278
|
|
20240502,132800,6430373460,16330,16330,16330,16320,90
|
|
20240502,132700,6428903780,16330,16320,16330,16310,1111
|
|
20240502,132600,6410779070,16320,16310,16320,16310,97
|
|
20240502,132500,6409196110,16320,16310,16320,16310,310
|
|
20240502,132400,6404137320,16310,16330,16330,16310,1013
|
|
20240502,132300,6387610310,16320,16320,16330,16320,949
|
|
20240502,132200,6372121980,16320,16330,16330,16320,244
|
|
20240502,132100,6368137590,16330,16310,16330,16310,1482
|
|
20240502,132000,6343952870,16320,16320,16330,16320,1353
|
|
20240502,131900,6321871240,16330,16320,16330,16320,216
|
|
20240502,131800,6318345450,16320,16330,16340,16310,2830
|
|
20240502,131700,6272156000,16330,16340,16340,16330,1345
|
|
20240502,131600,6250180470,16340,16340,16340,16330,365
|
|
20240502,131500,6244218250,16360,16350,16360,16330,1528
|
|
20240502,131400,6219246610,16350,16350,16360,16350,369
|
|
20240502,131300,6213211890,16350,16350,16350,16350,293
|
|
20240502,131200,6208421340,16350,16340,16350,16340,733
|
|
20240502,131100,6196437220,16350,16350,16350,16340,284
|
|
20240502,131000,6191795150,16350,16340,16360,16340,740
|
|
20240502,130900,6179699500,16360,16340,16360,16340,591
|
|
20240502,130800,6170041870,16340,16360,16360,16340,4102
|
|
20240502,130700,6102978870,16350,16350,16360,16350,209
|
|
20240502,130600,6099561030,16330,16340,16360,16330,391
|
|
20240502,130500,6093171250,16350,16360,16360,16350,1528
|
|
20240502,130400,6068183980,16350,16350,16350,16340,526
|
|
20240502,130300,6059584100,16350,16330,16350,16330,455
|
|
20240502,130200,6052151150,16330,16350,16350,16330,421
|
|
20240502,130100,6045270720,16350,16340,16350,16340,297
|
|
20240502,130000,6040417730,16340,16340,16340,16330,1643
|
|
20240502,125900,6013571260,16340,16320,16340,16320,715
|
|
20240502,125800,6001895550,16330,16340,16340,16330,109
|
|
20240502,125700,6000115520,16310,16340,16340,16310,1103
|
|
20240502,125600,5982101450,16340,16340,16340,16330,192
|
|
20240502,125500,5978964180,16330,16340,16340,16320,272
|
|
20240502,125400,5974522180,16330,16340,16340,16320,1134
|
|
20240502,125300,5956003330,16340,16340,16340,16340,18
|
|
20240502,125200,5955709210,16340,16330,16340,16330,140
|
|
20240502,125100,5953421710,16330,16320,16340,16310,234
|
|
20240502,125000,5949601330,16320,16330,16350,16310,814
|
|
20240502,124900,5936308350,16330,16330,16350,16330,2959
|
|
20240502,124800,5887955020,16340,16340,16340,16320,995
|
|
20240502,124700,5871705150,16340,16340,16340,16330,78
|
|
20240502,124600,5870431270,16340,16330,16340,16320,83
|
|
20240502,124500,5869075950,16340,16330,16340,16310,705
|
|
20240502,124400,5857563890,16340,16340,16340,16330,256
|
|
20240502,124300,5853380880,16330,16320,16340,16320,150
|
|
20240502,124200,5850931190,16320,16340,16340,16320,643
|
|
20240502,124100,5840433640,16330,16330,16340,16330,657
|
|
20240502,124000,5829702030,16330,16330,16340,16320,451
|
|
20240502,123900,5822339920,16330,16320,16330,16320,480
|
|
20240502,123800,5814504520,16320,16320,16340,16320,1155
|
|
20240502,123700,5795646820,16330,16330,16330,16330,376
|
|
20240502,123600,5789506740,16330,16330,16330,16330,184
|
|
20240502,123500,5786502020,16320,16320,16330,16320,1091
|
|
20240502,123400,5768696830,16330,16330,16330,16320,304
|
|
20240502,123300,5763733910,16330,16320,16330,16320,525
|
|
20240502,123200,5755164000,16320,16340,16340,16320,1116
|
|
20240502,123100,5736946200,16340,16350,16360,16340,576
|
|
20240502,123000,5727529920,16350,16350,16360,16330,1224
|
|
20240502,122900,5707512250,16330,16340,16340,16330,2203
|
|
20240502,122800,5671517970,16320,16330,16330,16320,450
|
|
20240502,122700,5664169490,16330,16320,16330,16310,1554
|
|
20240502,122600,5638799420,16310,16330,16340,16310,2066
|
|
20240502,122500,5605081530,16330,16320,16330,16320,120
|
|
20240502,122400,5603122430,16340,16330,16340,16330,162
|
|
20240502,122300,5600476200,16320,16330,16340,16320,650
|
|
20240502,122200,5589865350,16330,16340,16340,16330,1104
|
|
20240502,122100,5571834050,16340,16320,16340,16320,111
|
|
20240502,122000,5570020840,16320,16340,16340,16320,1577
|
|
20240502,121900,5544269270,16340,16330,16340,16330,542
|
|
20240502,121800,5535418340,16330,16330,16330,16320,919
|
|
20240502,121700,5520411390,16320,16320,16330,16320,1974
|
|
20240502,121600,5488195630,16320,16320,16320,16310,37
|
|
20240502,121500,5487591980,16310,16320,16320,16310,1315
|
|
20240502,121400,5466142240,16320,16310,16320,16310,757
|
|
20240502,121300,5453795440,16300,16300,16300,16290,740
|
|
20240502,121200,5441734110,16300,16300,16300,16290,248
|
|
20240502,121100,5437691860,16290,16290,16300,16280,752
|
|
20240502,121000,5425444290,16290,16280,16300,16280,1209
|
|
20240502,120900,5405749520,16290,16290,16290,16290,87
|
|
20240502,120800,5404332290,16290,16280,16290,16270,1376
|
|
20240502,120700,5381932840,16280,16280,16280,16270,1582
|
|
20240502,120600,5356177890,16270,16280,16280,16270,118
|
|
20240502,120500,5354256930,16280,16280,16280,16270,774
|
|
20240502,120400,5341661950,16280,16270,16280,16270,178
|
|
20240502,120300,5338764420,16270,16270,16280,16270,295
|
|
20240502,120200,5333964710,16270,16260,16280,16260,505
|
|
20240502,120100,5325748830,16270,16260,16270,16260,201
|
|
20240502,120000,5322479770,16250,16250,16250,16230,1117
|
|
20240502,115900,5304329540,16240,16250,16250,16240,1562
|
|
20240502,115800,5278961980,16240,16250,16250,16240,266
|
|
20240502,115700,5274641950,16250,16250,16250,16250,285
|
|
20240502,115600,5270010700,16250,16250,16250,16250,326
|
|
20240502,115500,5264713200,16250,16250,16250,16240,962
|
|
20240502,115400,5249086390,16250,16250,16250,16250,276
|
|
20240502,115300,5244601390,16250,16250,16250,16240,98
|
|
20240502,115200,5243008910,16250,16250,16250,16240,1200
|
|
20240502,115100,5223515490,16250,16250,16250,16250,141
|
|
20240502,115000,5221224240,16250,16250,16250,16240,553
|
|
20240502,114900,5212238190,16250,16230,16250,16220,1032
|
|
20240502,114800,5195487950,16220,16230,16230,16220,109
|
|
20240502,114700,5193718980,16230,16230,16230,16220,159
|
|
20240502,114600,5191138480,16230,16220,16230,16220,689
|
|
20240502,114500,5179960450,16220,16210,16220,16210,3264
|
|
20240502,114400,5127043110,16200,16210,16210,16200,1060
|
|
20240502,114300,5109868410,16210,16210,16210,16200,540
|
|
20240502,114200,5101119020,16200,16200,16210,16190,800
|
|
20240502,114100,5088161920,16210,16210,16210,16190,365
|
|
20240502,114000,5082246920,16210,16200,16210,16190,703
|
|
20240502,113900,5070861290,16190,16210,16210,16190,641
|
|
20240502,113800,5060477160,16210,16200,16210,16190,674
|
|
20240502,113700,5049559980,16200,16190,16200,16190,432
|
|
20240502,113600,5042564660,16190,16210,16210,16190,609
|
|
20240502,113500,5032704070,16190,16190,16210,16180,525
|
|
20240502,113400,5024200920,16190,16200,16200,16190,3023
|
|
20240502,113300,4975249430,16200,16180,16200,16180,104
|
|
20240502,113200,4973566470,16200,16190,16200,16180,1415
|
|
20240502,113100,4950661190,16190,16190,16190,16180,372
|
|
20240502,113000,4944639310,16180,16170,16190,16170,574
|
|
20240502,112900,4935350430,16160,16180,16190,16160,1181
|
|
20240502,112800,4916249740,16190,16180,16190,16170,1567
|
|
20240502,112700,4890896700,16180,16190,16190,16180,378
|
|
20240502,112600,4884779380,16190,16190,16190,16180,559
|
|
20240502,112500,4875731640,16190,16180,16190,16180,1000
|
|
20240502,112400,4859551300,16180,16180,16180,16170,458
|
|
20240502,112300,4852145240,16180,16180,16180,16170,1318
|
|
20240502,112200,4830828440,16180,16140,16180,16130,5888
|
|
20240502,112100,4735732340,16140,16140,16150,16130,5909
|
|
20240502,112000,4640378590,16140,16170,16170,16130,2693
|
|
20240502,111900,4596910010,16170,16160,16170,16150,415
|
|
20240502,111800,4590202500,16150,16160,16160,16150,620
|
|
20240502,111700,4580187930,16150,16160,16160,16140,683
|
|
20240502,111600,4569156860,16160,16170,16170,16140,717
|
|
20240502,111500,4557576270,16150,16160,16170,16140,1074
|
|
20240502,111400,4540224670,16150,16160,16180,16140,8780
|
|
20240502,111300,4398321450,16150,16150,16160,16150,1418
|
|
20240502,111200,4375420640,16150,16160,16160,16150,1817
|
|
20240502,111100,4346071600,16150,16160,16160,16150,900
|
|
20240502,111000,4331534160,16160,16160,16170,16130,1212
|
|
20240502,110900,4311966010,16140,16170,16170,16130,1272
|
|
20240502,110800,4291437160,16140,16170,16170,16140,3384
|
|
20240502,110700,4236767470,16160,16160,16170,16150,619
|
|
20240502,110600,4226763570,16160,16170,16170,16150,956
|
|
20240502,110500,4211314320,16170,16190,16190,16160,1029
|
|
20240502,110400,4194667450,16180,16190,16190,16170,579
|
|
20240502,110300,4185298170,16200,16200,16210,16180,624
|
|
20240502,110200,4175198530,16190,16210,16220,16190,2001
|
|
20240502,110100,4142792630,16220,16210,16220,16210,380
|
|
20240502,110000,4136630960,16200,16210,16220,16200,945
|
|
20240502,105900,4121317480,16210,16210,16220,16210,804
|
|
20240502,105800,4108281550,16220,16220,16220,16210,700
|
|
20240502,105700,4096927730,16230,16260,16260,16220,1576
|
|
20240502,105600,4071328740,16260,16260,16260,16250,273
|
|
20240502,105500,4066892380,16260,16230,16260,16230,917
|
|
20240502,105400,4051989580,16240,16230,16240,16230,232
|
|
20240502,105300,4048222550,16240,16230,16240,16220,1210
|
|
20240502,105200,4028584380,16230,16210,16230,16210,411
|
|
20240502,105100,4021918180,16210,16180,16210,16180,4390
|
|
20240502,105000,3950806380,16190,16190,16190,16180,591
|
|
20240502,104900,3941239300,16190,16170,16190,16160,1339
|
|
20240502,104800,3919586960,16150,16170,16180,16150,1956
|
|
20240502,104700,3887981800,16160,16160,16170,16160,599
|
|
20240502,104600,3878301570,16160,16170,16180,16150,3192
|
|
20240502,104500,3826690700,16160,16170,16180,16130,4159
|
|
20240502,104400,3759551240,16180,16170,16180,16160,391
|
|
20240502,104300,3753232310,16170,16160,16170,16140,2765
|
|
20240502,104200,3708589080,16150,16190,16190,16150,2612
|
|
20240502,104100,3666362600,16180,16170,16190,16170,272
|
|
20240502,104000,3661960820,16180,16170,16180,16160,836
|
|
20240502,103900,3648446340,16160,16190,16190,16160,1411
|
|
20240502,103800,3625632820,16190,16170,16190,16160,2843
|
|
20240502,103700,3579658360,16170,16170,16180,16160,2208
|
|
20240502,103600,3543966780,16170,16200,16200,16160,3025
|
|
20240502,103500,3495044790,16190,16210,16220,16190,3259
|
|
20240502,103400,3442250340,16210,16220,16220,16200,2095
|
|
20240502,103300,3408287090,16220,16260,16260,16220,4746
|
|
20240502,103200,3331269880,16260,16260,16280,16240,4565
|
|
20240502,103100,3257073560,16260,16260,16260,16250,1981
|
|
20240502,103000,3224873630,16260,16280,16290,16250,5194
|
|
20240502,102900,3140419160,16280,16290,16290,16270,2442
|
|
20240502,102800,3100662800,16290,16280,16290,16280,1889
|
|
20240502,102700,3069901230,16280,16280,16290,16280,371
|
|
20240502,102600,3063857980,16290,16290,16290,16280,1882
|
|
20240502,102500,3033207700,16290,16300,16310,16290,3638
|
|
20240502,102400,2973907300,16310,16350,16350,16300,11381
|
|
20240502,102300,2788137060,16350,16340,16350,16340,346
|
|
20240502,102200,2782481470,16340,16330,16340,16330,1077
|
|
20240502,102100,2764883310,16340,16340,16340,16330,285
|
|
20240502,102000,2760226920,16330,16340,16340,16330,352
|
|
20240502,101900,2754475560,16340,16340,16350,16330,6128
|
|
20240502,101800,2654349980,16340,16340,16350,16340,313
|
|
20240502,101700,2649233220,16350,16350,16350,16340,1953
|
|
20240502,101600,2617301690,16360,16340,16360,16340,1128
|
|
20240502,101500,2598859690,16350,16350,16350,16340,199
|
|
20240502,101400,2595606680,16340,16340,16350,16340,432
|
|
20240502,101300,2588547180,16350,16340,16350,16340,1433
|
|
20240502,101200,2565119920,16350,16340,16350,16340,488
|
|
20240502,101100,2557141810,16340,16360,16360,16340,1166
|
|
20240502,101000,2538080540,16370,16370,16370,16350,1414
|
|
20240502,100900,2514945470,16380,16370,16380,16370,436
|
|
20240502,100800,2507805210,16370,16370,16380,16360,261
|
|
20240502,100700,2503532760,16370,16370,16380,16370,599
|
|
20240502,100600,2493727070,16370,16380,16400,16370,1038
|
|
20240502,100500,2476717060,16380,16380,16380,16360,819
|
|
20240502,100400,2463308720,16370,16380,16390,16370,2106
|
|
20240502,100300,2428809680,16380,16360,16380,16360,943
|
|
20240502,100200,2413377450,16350,16340,16350,16340,663
|
|
20240502,100100,2402541890,16340,16340,16340,16330,1662
|
|
20240502,100000,2375396820,16340,16350,16350,16340,1888
|
|
20240502,095900,2344546840,16340,16360,16360,16340,2552
|
|
20240502,095800,2302830550,16360,16380,16380,16350,2777
|
|
20240502,095700,2257392630,16370,16370,16400,16370,390
|
|
20240502,095600,2251002460,16370,16400,16400,16370,1151
|
|
20240502,095500,2232147250,16400,16400,16400,16390,295
|
|
20240502,095400,2227311330,16400,16390,16400,16390,356
|
|
20240502,095300,2221473830,16400,16370,16400,16370,2997
|
|
20240502,095200,2172363500,16380,16370,16380,16370,566
|
|
20240502,095100,2163097910,16370,16360,16370,16360,1304
|
|
20240502,095000,2141764390,16360,16350,16360,16350,2038
|
|
20240502,094900,2108431130,16360,16350,16360,16350,239
|
|
20240502,094800,2104522650,16350,16360,16360,16350,110
|
|
20240502,094700,2102723840,16360,16360,16360,16350,1189
|
|
20240502,094600,2083271820,16360,16360,16360,16350,660
|
|
20240502,094500,2072474660,16350,16360,16360,16350,33
|
|
20240502,094400,2071934980,16360,16340,16360,16340,1170
|
|
20240502,094300,2052805150,16350,16340,16350,16340,836
|
|
20240502,094200,2039143650,16330,16340,16350,16330,1626
|
|
20240502,094100,2012574410,16340,16370,16370,16340,1894
|
|
20240502,094000,1981609970,16360,16390,16390,16350,383
|
|
20240502,093900,1975343790,16390,16380,16390,16360,4226
|
|
20240502,093800,1906163970,16380,16370,16380,16370,470
|
|
20240502,093700,1898465380,16370,16360,16380,16360,176
|
|
20240502,093600,1895584430,16360,16380,16380,16360,2387
|
|
20240502,093500,1856494130,16380,16370,16380,16370,508
|
|
20240502,093400,1848177040,16370,16360,16370,16360,410
|
|
20240502,093300,1841467600,16370,16370,16370,16350,769
|
|
20240502,093200,1828886440,16380,16350,16380,16350,4198
|
|
20240502,093100,1760206830,16360,16370,16380,16350,1190
|
|
20240502,093000,1740724470,16370,16350,16380,16350,264
|
|
20240502,092900,1736403330,16370,16350,16370,16340,374
|
|
20240502,092800,1730288120,16380,16340,16380,16340,4119
|
|
20240502,092700,1662936700,16340,16370,16370,16330,3771
|
|
20240502,092600,1601277830,16360,16390,16400,16360,3422
|
|
20240502,092500,1545213420,16390,16430,16430,16390,929
|
|
20240502,092400,1529972930,16430,16400,16430,16400,1914
|
|
20240502,092300,1498578710,16400,16400,16410,16390,666
|
|
20240502,092200,1487657310,16400,16410,16430,16400,2727
|
|
20240502,092100,1442881720,16400,16430,16430,16400,568
|
|
20240502,092000,1433558970,16450,16390,16450,16380,3150
|
|
20240502,091900,1381828270,16400,16450,16450,16400,2982
|
|
20240502,091800,1332876750,16420,16430,16460,16410,2241
|
|
20240502,091700,1296016640,16410,16370,16440,16370,5274
|
|
20240502,091600,1209468890,16370,16350,16390,16350,1751
|
|
20240502,091500,1180784130,16350,16350,16350,16340,1147
|
|
20240502,091400,1162038730,16350,16340,16350,16330,2030
|
|
20240502,091300,1128867670,16340,16340,16340,16330,2694
|
|
20240502,091200,1084861340,16330,16370,16370,16330,3019
|
|
20240502,091100,1035527370,16370,16370,16380,16370,732
|
|
20240502,091000,1023544110,16370,16360,16390,16360,2727
|
|
20240502,090900,978904100,16360,16370,16370,16340,4159
|
|
20240502,090800,910867830,16370,16400,16400,16370,1605
|
|
20240502,090700,884575020,16400,16360,16400,16360,1185
|
|
20240502,090600,865155820,16400,16460,16460,16360,3946
|
|
20240502,090500,800429930,16440,16370,16460,16370,6478
|
|
20240502,090400,694084470,16390,16440,16440,16330,7523
|
|
20240502,090300,570620330,16440,16440,16450,16420,6270
|
|
20240502,090200,467538800,16420,16470,16470,16420,6403
|
|
20240502,090100,362223100,16470,16440,16500,16420,7610
|
|
20240502,090000,236843520,16450,16320,16450,16320,14421
|