707 lines
38 KiB
CSV
707 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,204400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,204300,31563099340,17770,17770,17770,17770,0
|
|
20240502,204200,31563099340,17770,17770,17770,17770,0
|
|
20240502,204100,31563099340,17770,17770,17770,17770,0
|
|
20240502,204000,31563099340,17770,17770,17770,17770,0
|
|
20240502,203900,31563099340,17770,17770,17770,17770,0
|
|
20240502,203800,31563099340,17770,17770,17770,17770,0
|
|
20240502,203700,31563099340,17770,17770,17770,17770,0
|
|
20240502,203600,31563099340,17770,17770,17770,17770,0
|
|
20240502,203500,31563099340,17770,17770,17770,17770,0
|
|
20240502,203400,31563099340,17770,17770,17770,17770,0
|
|
20240502,203300,31563099340,17770,17770,17770,17770,0
|
|
20240502,203200,31563099340,17770,17770,17770,17770,0
|
|
20240502,203100,31563099340,17770,17770,17770,17770,0
|
|
20240502,203000,31563099340,17770,17770,17770,17770,0
|
|
20240502,202900,31563099340,17770,17770,17770,17770,0
|
|
20240502,202800,31563099340,17770,17770,17770,17770,0
|
|
20240502,202700,31563099340,17770,17770,17770,17770,0
|
|
20240502,202600,31563099340,17770,17770,17770,17770,0
|
|
20240502,202500,31563099340,17770,17770,17770,17770,0
|
|
20240502,202400,31563099340,17770,17770,17770,17770,0
|
|
20240502,202300,31563099340,17770,17770,17770,17770,0
|
|
20240502,202200,31563099340,17770,17770,17770,17770,0
|
|
20240502,202100,31563099340,17770,17770,17770,17770,0
|
|
20240502,202000,31563099340,17770,17770,17770,17770,0
|
|
20240502,201900,31563099340,17770,17770,17770,17770,0
|
|
20240502,201800,31563099340,17770,17770,17770,17770,0
|
|
20240502,201700,31563099340,17770,17770,17770,17770,0
|
|
20240502,201600,31563099340,17770,17770,17770,17770,0
|
|
20240502,201500,31563099340,17770,17770,17770,17770,0
|
|
20240502,201400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,201300,31563099340,17770,17770,17770,17770,0
|
|
20240502,201200,31563099340,17770,17770,17770,17770,0
|
|
20240502,201100,31563099340,17770,17770,17770,17770,0
|
|
20240502,201000,31563099340,17770,17770,17770,17770,0
|
|
20240502,200900,31563099340,17770,17770,17770,17770,0
|
|
20240502,200800,31563099340,17770,17770,17770,17770,0
|
|
20240502,200700,31563099340,17770,17770,17770,17770,0
|
|
20240502,200600,31563099340,17770,17770,17770,17770,0
|
|
20240502,200500,31563099340,17770,17770,17770,17770,0
|
|
20240502,200400,31563099340,17770,17770,17770,17770,0
|
|
20240502,200300,31563099340,17770,17770,17770,17770,0
|
|
20240502,200200,31563099340,17770,17770,17770,17770,0
|
|
20240502,200100,31563099340,17770,17770,17770,17770,0
|
|
20240502,200000,31563099340,17770,17770,17770,17770,0
|
|
20240502,195900,31563099340,17770,17770,17770,17770,0
|
|
20240502,195800,31563099340,17770,17770,17770,17770,0
|
|
20240502,195700,31563099340,17770,17770,17770,17770,0
|
|
20240502,195600,31563099340,17770,17770,17770,17770,0
|
|
20240502,195500,31563099340,17770,17770,17770,17770,0
|
|
20240502,195400,31563099340,17770,17770,17770,17770,0
|
|
20240502,195300,31563099340,17770,17770,17770,17770,0
|
|
20240502,195200,31563099340,17770,17770,17770,17770,0
|
|
20240502,195100,31563099340,17770,17770,17770,17770,0
|
|
20240502,195000,31563099340,17770,17770,17770,17770,0
|
|
20240502,194900,31563099340,17770,17770,17770,17770,0
|
|
20240502,194800,31563099340,17770,17770,17770,17770,0
|
|
20240502,194700,31563099340,17770,17770,17770,17770,0
|
|
20240502,194600,31563099340,17770,17770,17770,17770,0
|
|
20240502,194500,31563099340,17770,17770,17770,17770,0
|
|
20240502,194400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,194300,31563099340,17770,17770,17770,17770,0
|
|
20240502,194200,31563099340,17770,17770,17770,17770,0
|
|
20240502,194100,31563099340,17770,17770,17770,17770,0
|
|
20240502,194000,31563099340,17770,17770,17770,17770,0
|
|
20240502,193900,31563099340,17770,17770,17770,17770,0
|
|
20240502,193800,31563099340,17770,17770,17770,17770,0
|
|
20240502,193700,31563099340,17770,17770,17770,17770,0
|
|
20240502,193600,31563099340,17770,17770,17770,17770,0
|
|
20240502,193500,31563099340,17770,17770,17770,17770,0
|
|
20240502,193400,31563099340,17770,17770,17770,17770,0
|
|
20240502,193300,31563099340,17770,17770,17770,17770,0
|
|
20240502,193200,31563099340,17770,17770,17770,17770,0
|
|
20240502,193100,31563099340,17770,17770,17770,17770,0
|
|
20240502,193000,31563099340,17770,17770,17770,17770,0
|
|
20240502,192900,31563099340,17770,17770,17770,17770,0
|
|
20240502,192800,31563099340,17770,17770,17770,17770,0
|
|
20240502,192700,31563099340,17770,17770,17770,17770,0
|
|
20240502,192600,31563099340,17770,17770,17770,17770,0
|
|
20240502,192500,31563099340,17770,17770,17770,17770,0
|
|
20240502,192400,31563099340,17770,17770,17770,17770,0
|
|
20240502,192300,31563099340,17770,17770,17770,17770,0
|
|
20240502,192200,31563099340,17770,17770,17770,17770,0
|
|
20240502,192100,31563099340,17770,17770,17770,17770,0
|
|
20240502,192000,31563099340,17770,17770,17770,17770,0
|
|
20240502,191900,31563099340,17770,17770,17770,17770,0
|
|
20240502,191800,31563099340,17770,17770,17770,17770,0
|
|
20240502,191700,31563099340,17770,17770,17770,17770,0
|
|
20240502,191600,31563099340,17770,17770,17770,17770,0
|
|
20240502,191500,31563099340,17770,17770,17770,17770,0
|
|
20240502,191400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,191300,31563099340,17770,17770,17770,17770,0
|
|
20240502,191200,31563099340,17770,17770,17770,17770,0
|
|
20240502,191100,31563099340,17770,17770,17770,17770,0
|
|
20240502,191000,31563099340,17770,17770,17770,17770,0
|
|
20240502,190900,31563099340,17770,17770,17770,17770,0
|
|
20240502,190800,31563099340,17770,17770,17770,17770,0
|
|
20240502,190700,31563099340,17770,17770,17770,17770,0
|
|
20240502,190600,31563099340,17770,17770,17770,17770,0
|
|
20240502,190500,31563099340,17770,17770,17770,17770,0
|
|
20240502,190400,31563099340,17770,17770,17770,17770,0
|
|
20240502,190300,31563099340,17770,17770,17770,17770,0
|
|
20240502,190200,31563099340,17770,17770,17770,17770,0
|
|
20240502,190100,31563099340,17770,17770,17770,17770,0
|
|
20240502,190000,31563099340,17770,17770,17770,17770,0
|
|
20240502,185900,31563099340,17770,17770,17770,17770,0
|
|
20240502,185800,31563099340,17770,17770,17770,17770,0
|
|
20240502,185700,31563099340,17770,17770,17770,17770,0
|
|
20240502,185600,31563099340,17770,17770,17770,17770,0
|
|
20240502,185500,31563099340,17770,17770,17770,17770,0
|
|
20240502,185400,31563099340,17770,17770,17770,17770,0
|
|
20240502,185300,31563099340,17770,17770,17770,17770,0
|
|
20240502,185200,31563099340,17770,17770,17770,17770,0
|
|
20240502,185100,31563099340,17770,17770,17770,17770,0
|
|
20240502,185000,31563099340,17770,17770,17770,17770,0
|
|
20240502,184900,31563099340,17770,17770,17770,17770,0
|
|
20240502,184800,31563099340,17770,17770,17770,17770,0
|
|
20240502,184700,31563099340,17770,17770,17770,17770,0
|
|
20240502,184600,31563099340,17770,17770,17770,17770,0
|
|
20240502,184500,31563099340,17770,17770,17770,17770,0
|
|
20240502,184400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,184300,31563099340,17770,17770,17770,17770,0
|
|
20240502,184200,31563099340,17770,17770,17770,17770,0
|
|
20240502,184100,31563099340,17770,17770,17770,17770,0
|
|
20240502,184000,31563099340,17770,17770,17770,17770,0
|
|
20240502,183900,31563099340,17770,17770,17770,17770,0
|
|
20240502,183800,31563099340,17770,17770,17770,17770,0
|
|
20240502,183700,31563099340,17770,17770,17770,17770,0
|
|
20240502,183600,31563099340,17770,17770,17770,17770,0
|
|
20240502,183500,31563099340,17770,17770,17770,17770,0
|
|
20240502,183400,31563099340,17770,17770,17770,17770,0
|
|
20240502,183300,31563099340,17770,17770,17770,17770,0
|
|
20240502,183200,31563099340,17770,17770,17770,17770,0
|
|
20240502,183100,31563099340,17770,17770,17770,17770,0
|
|
20240502,183000,31563099340,17770,17770,17770,17770,0
|
|
20240502,182900,31563099340,17770,17770,17770,17770,0
|
|
20240502,182800,31563099340,17770,17770,17770,17770,0
|
|
20240502,182700,31563099340,17770,17770,17770,17770,0
|
|
20240502,182600,31563099340,17770,17770,17770,17770,0
|
|
20240502,182500,31563099340,17770,17770,17770,17770,0
|
|
20240502,182400,31563099340,17770,17770,17770,17770,0
|
|
20240502,182300,31563099340,17770,17770,17770,17770,0
|
|
20240502,182200,31563099340,17770,17770,17770,17770,0
|
|
20240502,182100,31563099340,17770,17770,17770,17770,0
|
|
20240502,182000,31563099340,17770,17770,17770,17770,0
|
|
20240502,181900,31563099340,17770,17770,17770,17770,0
|
|
20240502,181800,31563099340,17770,17770,17770,17770,0
|
|
20240502,181700,31563099340,17770,17770,17770,17770,0
|
|
20240502,181600,31563099340,17770,17770,17770,17770,0
|
|
20240502,181500,31563099340,17770,17770,17770,17770,0
|
|
20240502,181400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,181300,31563099340,17770,17770,17770,17770,0
|
|
20240502,181200,31563099340,17770,17770,17770,17770,0
|
|
20240502,181100,31563099340,17770,17770,17770,17770,0
|
|
20240502,181000,31563099340,17770,17770,17770,17770,0
|
|
20240502,180900,31563099340,17770,17770,17770,17770,0
|
|
20240502,180800,31563099340,17770,17770,17770,17770,0
|
|
20240502,180700,31563099340,17770,17770,17770,17770,0
|
|
20240502,180600,31563099340,17770,17770,17770,17770,0
|
|
20240502,180500,31563099340,17770,17770,17770,17770,0
|
|
20240502,180400,31563099340,17770,17770,17770,17770,0
|
|
20240502,180300,31563099340,17770,17770,17770,17770,0
|
|
20240502,180200,31563099340,17770,17770,17770,17770,0
|
|
20240502,180100,31563099340,17770,17770,17770,17770,0
|
|
20240502,180000,31563099340,17770,17770,17770,17770,0
|
|
20240502,175900,31563099340,17770,17770,17770,17770,0
|
|
20240502,175800,31563099340,17770,17770,17770,17770,0
|
|
20240502,175700,31563099340,17770,17770,17770,17770,0
|
|
20240502,175600,31563099340,17770,17770,17770,17770,0
|
|
20240502,175500,31563099340,17770,17770,17770,17770,0
|
|
20240502,175400,31563099340,17770,17770,17770,17770,0
|
|
20240502,175300,31563099340,17770,17770,17770,17770,0
|
|
20240502,175200,31563099340,17770,17770,17770,17770,0
|
|
20240502,175100,31563099340,17770,17770,17770,17770,0
|
|
20240502,175000,31563099340,17770,17770,17770,17770,0
|
|
20240502,174900,31563099340,17770,17770,17770,17770,0
|
|
20240502,174800,31563099340,17770,17770,17770,17770,0
|
|
20240502,174700,31563099340,17770,17770,17770,17770,0
|
|
20240502,174600,31563099340,17770,17770,17770,17770,0
|
|
20240502,174500,31563099340,17770,17770,17770,17770,0
|
|
20240502,174400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,174300,31563099340,17770,17770,17770,17770,0
|
|
20240502,174200,31563099340,17770,17770,17770,17770,0
|
|
20240502,174100,31563099340,17770,17770,17770,17770,0
|
|
20240502,174000,31563099340,17770,17770,17770,17770,0
|
|
20240502,173900,31563099340,17770,17770,17770,17770,0
|
|
20240502,173800,31563099340,17770,17770,17770,17770,0
|
|
20240502,173700,31563099340,17770,17770,17770,17770,0
|
|
20240502,173600,31563099340,17770,17770,17770,17770,0
|
|
20240502,173500,31563099340,17770,17770,17770,17770,0
|
|
20240502,173400,31563099340,17770,17770,17770,17770,0
|
|
20240502,173300,31563099340,17770,17770,17770,17770,0
|
|
20240502,173200,31563099340,17770,17770,17770,17770,0
|
|
20240502,173100,31563099340,17770,17770,17770,17770,0
|
|
20240502,173000,31563099340,17770,17770,17770,17770,0
|
|
20240502,172900,31563099340,17770,17770,17770,17770,0
|
|
20240502,172800,31563099340,17770,17770,17770,17770,0
|
|
20240502,172700,31563099340,17770,17770,17770,17770,0
|
|
20240502,172600,31563099340,17770,17770,17770,17770,0
|
|
20240502,172500,31563099340,17770,17770,17770,17770,0
|
|
20240502,172400,31563099340,17770,17770,17770,17770,0
|
|
20240502,172300,31563099340,17770,17770,17770,17770,0
|
|
20240502,172200,31563099340,17770,17770,17770,17770,0
|
|
20240502,172100,31563099340,17770,17770,17770,17770,0
|
|
20240502,172000,31563099340,17770,17770,17770,17770,0
|
|
20240502,171900,31563099340,17770,17770,17770,17770,0
|
|
20240502,171800,31563099340,17770,17770,17770,17770,0
|
|
20240502,171700,31563099340,17770,17770,17770,17770,0
|
|
20240502,171600,31563099340,17770,17770,17770,17770,0
|
|
20240502,171500,31563099340,17770,17770,17770,17770,0
|
|
20240502,171400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,171300,31563099340,17770,17770,17770,17770,0
|
|
20240502,171200,31563099340,17770,17770,17770,17770,0
|
|
20240502,171100,31563099340,17770,17770,17770,17770,0
|
|
20240502,171000,31563099340,17770,17770,17770,17770,0
|
|
20240502,170900,31563099340,17770,17770,17770,17770,0
|
|
20240502,170800,31563099340,17770,17770,17770,17770,0
|
|
20240502,170700,31563099340,17770,17770,17770,17770,0
|
|
20240502,170600,31563099340,17770,17770,17770,17770,0
|
|
20240502,170500,31563099340,17770,17770,17770,17770,0
|
|
20240502,170400,31563099340,17770,17770,17770,17770,0
|
|
20240502,170300,31563099340,17770,17770,17770,17770,0
|
|
20240502,170200,31563099340,17770,17770,17770,17770,0
|
|
20240502,170100,31563099340,17770,17770,17770,17770,0
|
|
20240502,170000,31563099340,17770,17770,17770,17770,0
|
|
20240502,165900,31563099340,17770,17770,17770,17770,0
|
|
20240502,165800,31563099340,17770,17770,17770,17770,0
|
|
20240502,165700,31563099340,17770,17770,17770,17770,0
|
|
20240502,165600,31563099340,17770,17770,17770,17770,0
|
|
20240502,165500,31563099340,17770,17770,17770,17770,0
|
|
20240502,165400,31563099340,17770,17770,17770,17770,0
|
|
20240502,165300,31563099340,17770,17770,17770,17770,0
|
|
20240502,165200,31563099340,17770,17770,17770,17770,0
|
|
20240502,165100,31563099340,17770,17770,17770,17770,0
|
|
20240502,165000,31563099340,17770,17770,17770,17770,0
|
|
20240502,164900,31563099340,17770,17770,17770,17770,0
|
|
20240502,164800,31563099340,17770,17770,17770,17770,0
|
|
20240502,164700,31563099340,17770,17770,17770,17770,0
|
|
20240502,164600,31563099340,17770,17770,17770,17770,0
|
|
20240502,164500,31563099340,17770,17770,17770,17770,0
|
|
20240502,164400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,164300,31563099340,17770,17770,17770,17770,0
|
|
20240502,164200,31563099340,17770,17770,17770,17770,0
|
|
20240502,164100,31563099340,17770,17770,17770,17770,0
|
|
20240502,164000,31563099340,17770,17770,17770,17770,0
|
|
20240502,163900,31563099340,17770,17770,17770,17770,0
|
|
20240502,163800,31563099340,17770,17770,17770,17770,0
|
|
20240502,163700,31563099340,17770,17770,17770,17770,0
|
|
20240502,163600,31563099340,17770,17770,17770,17770,0
|
|
20240502,163500,31563099340,17770,17770,17770,17770,0
|
|
20240502,163400,31563099340,17770,17770,17770,17770,0
|
|
20240502,163300,31563099340,17770,17770,17770,17770,0
|
|
20240502,163200,31563099340,17770,17770,17770,17770,0
|
|
20240502,163100,31563099340,17770,17770,17770,17770,0
|
|
20240502,163000,31563099340,17770,17770,17770,17770,0
|
|
20240502,162900,31563099340,17770,17770,17770,17770,0
|
|
20240502,162800,31563099340,17770,17770,17770,17770,0
|
|
20240502,162700,31563099340,17770,17770,17770,17770,0
|
|
20240502,162600,31563099340,17770,17770,17770,17770,0
|
|
20240502,162500,31563099340,17770,17770,17770,17770,0
|
|
20240502,162400,31563099340,17770,17770,17770,17770,0
|
|
20240502,162300,31563099340,17770,17770,17770,17770,0
|
|
20240502,162200,31563099340,17770,17770,17770,17770,0
|
|
20240502,162100,31563099340,17770,17770,17770,17770,0
|
|
20240502,162000,31563099340,17770,17770,17770,17770,0
|
|
20240502,161900,31563099340,17770,17770,17770,17770,0
|
|
20240502,161800,31563099340,17770,17770,17770,17770,0
|
|
20240502,161700,31563099340,17770,17770,17770,17770,0
|
|
20240502,161600,31563099340,17770,17770,17770,17770,0
|
|
20240502,161500,31563099340,17770,17770,17770,17770,0
|
|
20240502,161400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,161300,31563099340,17770,17770,17770,17770,0
|
|
20240502,161200,31563099340,17770,17770,17770,17770,0
|
|
20240502,161100,31563099340,17770,17770,17770,17770,0
|
|
20240502,161000,31563099340,17770,17770,17770,17770,0
|
|
20240502,160900,31563099340,17770,17770,17770,17770,0
|
|
20240502,160800,31563099340,17770,17770,17770,17770,0
|
|
20240502,160700,31563099340,17770,17770,17770,17770,0
|
|
20240502,160600,31563099340,17770,17770,17770,17770,0
|
|
20240502,160500,31563099340,17770,17770,17770,17770,0
|
|
20240502,160400,31563099340,17770,17770,17770,17770,0
|
|
20240502,160300,31563099340,17770,17770,17770,17770,0
|
|
20240502,160200,31563099340,17770,17770,17770,17770,0
|
|
20240502,160100,31563099340,17770,17770,17770,17770,0
|
|
20240502,160000,31563099340,17770,17770,17770,17770,0
|
|
20240502,155900,31563099340,17770,17770,17770,17770,0
|
|
20240502,155800,31563099340,17770,17770,17770,17770,0
|
|
20240502,155700,31563099340,17770,17770,17770,17770,0
|
|
20240502,155600,31563099340,17770,17770,17770,17770,0
|
|
20240502,155500,31563099340,17770,17770,17770,17770,0
|
|
20240502,155400,31563099340,17770,17770,17770,17770,0
|
|
20240502,155300,31563099340,17770,17770,17770,17770,0
|
|
20240502,155200,31563099340,17770,17770,17770,17770,0
|
|
20240502,155100,31563099340,17770,17770,17770,17770,0
|
|
20240502,155000,31563099340,17770,17770,17770,17770,0
|
|
20240502,154900,31563099340,17770,17770,17770,17770,0
|
|
20240502,154800,31563099340,17770,17770,17770,17770,0
|
|
20240502,154700,31563099340,17770,17770,17770,17770,0
|
|
20240502,154600,31563099340,17770,17770,17770,17770,0
|
|
20240502,154500,31563099340,17770,17770,17770,17770,0
|
|
20240502,154400,31563099340,17770,17770,17770,17770,17476
|
|
20240502,154300,31563099340,17770,17770,17770,17770,0
|
|
20240502,154200,31563099340,17770,17770,17770,17770,0
|
|
20240502,154100,31563099340,17770,17770,17770,17770,0
|
|
20240502,154000,31563099340,17770,17770,17770,17770,0
|
|
20240502,153900,31563099340,17770,17770,17770,17770,0
|
|
20240502,153800,31563099340,17770,17770,17770,17770,0
|
|
20240502,153700,31563099340,17770,17770,17770,17770,0
|
|
20240502,153600,31563099340,17770,17770,17770,17770,0
|
|
20240502,153500,31563099340,17770,17770,17770,17770,0
|
|
20240502,153400,31563099340,17770,17770,17770,17770,0
|
|
20240502,153300,31563099340,17770,17770,17770,17770,0
|
|
20240502,153200,31563099340,17770,17770,17770,17770,0
|
|
20240502,153100,31563099340,17770,17770,17770,17770,0
|
|
20240502,153000,31563099340,17770,17770,17770,17770,17476
|
|
20240502,152900,31252550820,17760,17760,17760,17760,0
|
|
20240502,152800,31252550820,17760,17760,17760,17760,0
|
|
20240502,152700,31252550820,17760,17760,17760,17760,0
|
|
20240502,152600,31252550820,17760,17760,17760,17760,0
|
|
20240502,152500,31252550820,17760,17760,17760,17760,0
|
|
20240502,152400,31252550820,17760,17760,17760,17760,0
|
|
20240502,152300,31252550820,17760,17760,17760,17760,0
|
|
20240502,152200,31252550820,17760,17760,17760,17760,0
|
|
20240502,152100,31252550820,17760,17760,17760,17760,0
|
|
20240502,152000,31252550820,17760,17760,17760,17760,0
|
|
20240502,151900,31252550820,17760,17750,17770,17750,2955
|
|
20240502,151800,31200072410,17760,17750,17770,17740,1730
|
|
20240502,151700,31169363600,17750,17760,17760,17740,1365
|
|
20240502,151600,31145129140,17760,17760,17770,17750,916
|
|
20240502,151500,31128859660,17760,17730,17760,17730,848
|
|
20240502,151400,31113810100,17730,17740,17750,17720,1517
|
|
20240502,151300,31086909890,17740,17750,17770,17720,1313
|
|
20240502,151200,31063595600,17770,17770,17770,17750,607
|
|
20240502,151100,31052811660,17770,17760,17770,17740,1226
|
|
20240502,151000,31031047060,17770,17780,17780,17750,1100
|
|
20240502,150900,31011498900,17780,17740,17780,17730,5386
|
|
20240502,150800,30915876960,17740,17730,17750,17720,4056
|
|
20240502,150700,30843944000,17730,17740,17740,17720,794
|
|
20240502,150600,30829866750,17730,17720,17740,17720,668
|
|
20240502,150500,30818021070,17730,17720,17740,17710,1709
|
|
20240502,150400,30787720320,17720,17730,17730,17710,987
|
|
20240502,150300,30770228080,17730,17740,17740,17700,1171
|
|
20240502,150200,30749477630,17740,17750,17760,17710,4691
|
|
20240502,150100,30666278060,17750,17730,17750,17730,1285
|
|
20240502,150000,30643482910,17730,17730,17730,17710,1175
|
|
20240502,145900,30622655000,17730,17730,17740,17710,1481
|
|
20240502,145800,30596401390,17710,17690,17720,17690,853
|
|
20240502,145700,30581302970,17710,17710,17720,17680,1661
|
|
20240502,145600,30551897250,17720,17750,17750,17720,1876
|
|
20240502,145500,30518640750,17750,17740,17750,17720,697
|
|
20240502,145400,30506280820,17710,17690,17720,17690,2490
|
|
20240502,145300,30462204260,17690,17760,17770,17690,2156
|
|
20240502,145200,30423985440,17760,17680,17770,17680,4064
|
|
20240502,145100,30351959430,17660,17650,17670,17630,2469
|
|
20240502,145000,30308385850,17660,17650,17660,17640,1802
|
|
20240502,144900,30276578760,17650,17660,17660,17650,441
|
|
20240502,144800,30268794180,17660,17670,17670,17640,1533
|
|
20240502,144700,30241735740,17640,17680,17680,17640,1562
|
|
20240502,144600,30214135890,17680,17770,17780,17680,2914
|
|
20240502,144500,30162483350,17780,17630,17780,17630,4483
|
|
20240502,144400,30083110320,17630,17630,17640,17590,2458
|
|
20240502,144300,30039799740,17630,17610,17640,17610,4143
|
|
20240502,144200,29966775110,17620,17660,17660,17580,7588
|
|
20240502,144100,29833130810,17660,17730,17730,17650,2442
|
|
20240502,144000,29789958660,17730,17730,17730,17710,237
|
|
20240502,143900,29785759740,17700,17690,17700,17680,1828
|
|
20240502,143800,29753429330,17690,17720,17730,17680,3688
|
|
20240502,143700,29688146800,17720,17740,17750,17710,1656
|
|
20240502,143600,29658792040,17740,17720,17750,17720,1927
|
|
20240502,143500,29624639350,17720,17740,17740,17710,3112
|
|
20240502,143400,29569474590,17740,17790,17790,17730,1782
|
|
20240502,143300,29537823680,17790,17790,17790,17780,621
|
|
20240502,143200,29526781720,17790,17870,17870,17780,1516
|
|
20240502,143100,29499778640,17850,17780,17870,17780,697
|
|
20240502,143000,29487369920,17790,17850,17850,17790,1479
|
|
20240502,142900,29461012920,17840,17850,17850,17830,978
|
|
20240502,142800,29443558500,17850,17900,17900,17850,977
|
|
20240502,142700,29426081960,17900,17790,17970,17790,6094
|
|
20240502,142600,29317111700,17790,17790,17800,17790,2246
|
|
20240502,142500,29277146590,17780,17790,17800,17730,1193
|
|
20240502,142400,29255930690,17750,17690,17810,17680,7124
|
|
20240502,142300,29129520520,17700,17760,17760,17690,1432
|
|
20240502,142200,29104143530,17760,17770,17770,17700,2232
|
|
20240502,142100,29064548500,17750,17740,17750,17680,7666
|
|
20240502,142000,28928803750,17740,17780,17780,17710,8498
|
|
20240502,141900,28778008880,17780,17810,17810,17780,3056
|
|
20240502,141800,28723617130,17810,17840,17850,17810,1532
|
|
20240502,141700,28696307630,17840,17840,17840,17830,776
|
|
20240502,141600,28682468510,17850,17810,17880,17810,1492
|
|
20240502,141500,28655850140,17810,17830,17850,17810,1623
|
|
20240502,141400,28626916000,17830,17850,17850,17820,1019
|
|
20240502,141300,28608745130,17850,17870,17880,17830,1003
|
|
20240502,141200,28590836640,17870,17860,17870,17850,645
|
|
20240502,141100,28579322010,17860,17860,17890,17850,770
|
|
20240502,141000,28565571030,17860,17900,17900,17850,612
|
|
20240502,140900,28554635420,17900,17870,17900,17860,1034
|
|
20240502,140800,28536158800,17880,17860,17880,17810,3442
|
|
20240502,140700,28474720400,17860,17890,17890,17850,3591
|
|
20240502,140600,28410517600,17890,17880,17900,17880,1670
|
|
20240502,140500,28380643210,17890,17880,17890,17800,8447
|
|
20240502,140400,28230020550,17880,17890,17890,17860,2680
|
|
20240502,140300,28182114430,17890,17920,17930,17890,1750
|
|
20240502,140200,28150784980,17920,17930,17980,17920,1534
|
|
20240502,140100,28123282590,17920,17960,17970,17920,1100
|
|
20240502,140000,28103545500,17950,17980,18000,17950,3063
|
|
20240502,135900,28048474720,17990,17960,17990,17960,426
|
|
20240502,135800,28040819160,17960,17950,17970,17930,1459
|
|
20240502,135700,28014625810,17950,17960,17970,17950,601
|
|
20240502,135600,28003834600,17970,17950,17990,17950,1260
|
|
20240502,135500,27981201140,17960,17970,17970,17940,567
|
|
20240502,135400,27971017000,17970,17900,17980,17900,2621
|
|
20240502,135300,27924009610,17900,17920,17920,17890,1340
|
|
20240502,135200,27900027210,17920,17930,17960,17920,749
|
|
20240502,135100,27886595940,17930,17930,17940,17920,1103
|
|
20240502,135000,27866818840,17930,17850,17980,17840,6165
|
|
20240502,134900,27756467760,17850,17910,17920,17850,4597
|
|
20240502,134800,27674229230,17920,18000,18010,17920,3832
|
|
20240502,134700,27605410440,18020,18060,18060,18000,1263
|
|
20240502,134600,27582650300,18060,18060,18070,18050,918
|
|
20240502,134500,27566069580,18060,18030,18060,18030,2284
|
|
20240502,134400,27524848910,18030,17990,18040,17990,2391
|
|
20240502,134300,27481787880,18000,18000,18000,17960,8148
|
|
20240502,134200,27335237910,18000,17980,18040,17980,1447
|
|
20240502,134100,27309173190,17980,17980,18000,17970,2764
|
|
20240502,134000,27259448480,17980,17990,18000,17970,1702
|
|
20240502,133900,27228838610,18000,17980,18000,17970,947
|
|
20240502,133800,27211810850,17990,18040,18050,17990,4445
|
|
20240502,133700,27131729980,18040,18070,18070,18040,335
|
|
20240502,133600,27125682800,18070,18110,18110,18060,1348
|
|
20240502,133500,27101303400,18120,18110,18140,18090,5658
|
|
20240502,133400,26998778530,18100,18030,18100,18030,6342
|
|
20240502,133300,26884141940,18030,18030,18030,18020,1105
|
|
20240502,133200,26864228660,18030,17950,18030,17950,2830
|
|
20240502,133100,26813291840,17940,17970,17970,17940,2767
|
|
20240502,133000,26763605290,17980,17980,17990,17970,2660
|
|
20240502,132900,26715775950,17990,17940,17990,17930,1742
|
|
20240502,132800,26684469110,17950,18020,18020,17860,14388
|
|
20240502,132700,26426353480,18010,18040,18040,18010,1174
|
|
20240502,132600,26405191170,18040,18040,18060,18030,1122
|
|
20240502,132500,26384952040,18050,18050,18060,18040,1021
|
|
20240502,132400,26366530370,18060,18060,18080,18030,3211
|
|
20240502,132300,26308541140,18050,18020,18060,18000,5092
|
|
20240502,132200,26216792480,18020,18120,18120,18010,4569
|
|
20240502,132100,26134355380,18120,18100,18120,18090,1211
|
|
20240502,132000,26112426870,18100,18130,18130,18100,926
|
|
20240502,131900,26095656390,18120,18020,18120,18020,3369
|
|
20240502,131800,26034849140,18030,18030,18050,18010,1830
|
|
20240502,131700,26001862050,18020,18050,18050,18020,1343
|
|
20240502,131600,25977639370,18050,18100,18100,18020,7807
|
|
20240502,131500,25836747300,18100,18110,18110,18100,845
|
|
20240502,131400,25821450980,18100,18070,18120,18060,4154
|
|
20240502,131300,25746312090,18070,18050,18090,18050,2731
|
|
20240502,131200,25696955230,18070,18120,18120,18050,4059
|
|
20240502,131100,25623562670,18120,18120,18140,18110,2109
|
|
20240502,131000,25585350220,18120,18150,18150,18120,1585
|
|
20240502,130900,25556619780,18130,18140,18160,18130,1241
|
|
20240502,130800,25534109200,18150,18180,18180,18140,1545
|
|
20240502,130700,25506063940,18190,18120,18190,18110,638
|
|
20240502,130600,25494496950,18110,18120,18150,18110,2056
|
|
20240502,130500,25457252950,18120,18180,18180,18110,3250
|
|
20240502,130400,25398320190,18180,18210,18220,18170,4208
|
|
20240502,130300,25321807020,18200,18220,18240,18200,2627
|
|
20240502,130200,25273963280,18220,18260,18260,18220,2795
|
|
20240502,130100,25222989000,18260,18260,18270,18250,1517
|
|
20240502,130000,25195286950,18260,18190,18280,18190,5541
|
|
20240502,125900,25094227960,18190,18190,18190,18150,2808
|
|
20240502,125800,25043212700,18190,18190,18200,18170,1687
|
|
20240502,125700,25012534580,18190,18200,18210,18180,1179
|
|
20240502,125600,24991084930,18210,18210,18210,18190,1776
|
|
20240502,125500,24958760760,18210,18210,18210,18200,1246
|
|
20240502,125400,24936077550,18210,18230,18230,18170,3216
|
|
20240502,125300,24877520580,18230,18220,18250,18200,3664
|
|
20240502,125200,24810726950,18210,18200,18210,18190,2281
|
|
20240502,125100,24769206400,18200,18160,18200,18120,2638
|
|
20240502,125000,24721332070,18160,18200,18210,18150,2622
|
|
20240502,124900,24673660950,18200,18210,18220,18190,2628
|
|
20240502,124800,24625817600,18220,18110,18220,18080,10298
|
|
20240502,124700,24439030220,18110,18100,18130,18100,2472
|
|
20240502,124600,24394250510,18100,18160,18170,18100,2621
|
|
20240502,124500,24346719220,18170,18140,18180,18140,2656
|
|
20240502,124400,24298495420,18140,18170,18180,18090,4970
|
|
20240502,124300,24208395650,18180,18170,18210,18160,2333
|
|
20240502,124200,24165973230,18170,18200,18200,18160,3446
|
|
20240502,124100,24103293150,18200,18220,18250,18190,4691
|
|
20240502,124000,24017841270,18220,18130,18220,18100,3603
|
|
20240502,123900,23952472430,18130,18170,18170,18040,7941
|
|
20240502,123800,23808595590,18170,18190,18210,18170,3712
|
|
20240502,123700,23741036810,18200,18300,18310,18200,8135
|
|
20240502,123600,23592651700,18310,18310,18340,18250,11558
|
|
20240502,123500,23381133720,18300,18110,18310,18110,32701
|
|
20240502,123400,22785010070,18130,18100,18130,18070,3877
|
|
20240502,123300,22714843160,18100,18060,18110,18020,6337
|
|
20240502,123200,22600472500,18060,18080,18080,18050,2246
|
|
20240502,123100,22559896830,18070,18110,18120,18060,1925
|
|
20240502,123000,22525060480,18110,18140,18140,18090,1593
|
|
20240502,122900,22496210700,18140,18110,18150,18100,8736
|
|
20240502,122800,22337799270,18090,18050,18140,18050,12263
|
|
20240502,122700,22115805250,18040,18050,18060,18030,2357
|
|
20240502,122600,22073268820,18060,18030,18070,18030,1193
|
|
20240502,122500,22051720050,18040,18050,18050,18020,2866
|
|
20240502,122400,22000041540,18060,18070,18080,18050,1302
|
|
20240502,122300,21976530870,18060,18050,18070,18020,3601
|
|
20240502,122200,21911538170,18060,18090,18100,18050,3300
|
|
20240502,122100,21851869160,18090,18060,18100,18060,1396
|
|
20240502,122000,21826629810,18050,18020,18060,17990,4011
|
|
20240502,121900,21754347770,18010,18050,18060,18010,3319
|
|
20240502,121800,21694527610,18050,18120,18120,18000,7378
|
|
20240502,121700,21561435990,18110,18120,18130,18100,2529
|
|
20240502,121600,21515628980,18100,18090,18120,18090,2641
|
|
20240502,121500,21467810250,18090,18100,18140,18060,6799
|
|
20240502,121400,21344708700,18100,18100,18100,18070,4699
|
|
20240502,121300,21259704270,18100,18050,18140,18050,12456
|
|
20240502,121200,21034380460,18040,18030,18050,18020,4749
|
|
20240502,121100,20948722890,18030,17930,18050,17930,9189
|
|
20240502,121000,20783227000,17920,17930,17930,17910,1431
|
|
20240502,120900,20757590400,17930,17890,17930,17870,1564
|
|
20240502,120800,20729573800,17880,17960,17960,17870,3429
|
|
20240502,120700,20668198790,17960,17950,17960,17910,1637
|
|
20240502,120600,20638850040,17940,17940,17980,17930,4012
|
|
20240502,120500,20566828120,17940,17910,17940,17900,3305
|
|
20240502,120400,20507641160,17900,17880,17910,17880,2979
|
|
20240502,120300,20454336480,17860,17880,17880,17820,5488
|
|
20240502,120200,20356392130,17880,18000,18000,17880,2760
|
|
20240502,120100,20306949320,18010,17980,18040,17980,6487
|
|
20240502,120000,20190108910,17980,17910,17980,17860,1633
|
|
20240502,115900,20160874430,17930,17930,17940,17900,1896
|
|
20240502,115800,20126913600,17930,17990,18010,17930,3780
|
|
20240502,115700,20058990770,17990,17990,18010,17970,4093
|
|
20240502,115600,19985363220,17990,17980,18010,17920,3770
|
|
20240502,115500,19917630480,17970,17860,18040,17860,11311
|
|
20240502,115400,19714359840,17860,17850,17880,17800,2390
|
|
20240502,115300,19671747100,17830,17890,17900,17800,3971
|
|
20240502,115200,19600939090,17890,17870,17890,17800,7867
|
|
20240502,115100,19460548350,17870,17980,17980,17860,4203
|
|
20240502,115000,19385135320,17970,17850,17970,17830,7167
|
|
20240502,114900,19256838470,17870,17960,17970,17800,9333
|
|
20240502,114800,19089971010,17960,17970,17980,17950,6669
|
|
20240502,114700,18970201420,17980,17980,18000,17930,5398
|
|
20240502,114600,18873195450,17980,18100,18100,17930,7511
|
|
20240502,114500,18737973050,18070,18040,18160,18020,7721
|
|
20240502,114400,18598533530,18040,18100,18180,18030,10962
|
|
20240502,114300,18400036240,18110,17930,18110,17920,13130
|
|
20240502,114200,18163453560,17930,18000,18020,17890,10188
|
|
20240502,114100,17980573730,18000,17720,18020,17700,20083
|
|
20240502,114000,17621703620,17710,18070,18070,17710,33543
|
|
20240502,113900,17020490100,18070,18070,18160,18050,7518
|
|
20240502,113800,16884457080,18080,18190,18250,18030,20444
|
|
20240502,113700,16513550640,18220,18120,18220,18040,20924
|
|
20240502,113600,16134450470,18120,18220,18260,18120,27222
|
|
20240502,113500,15639591150,18230,18470,18500,18220,24062
|
|
20240502,113400,15198325670,18490,18480,18560,18320,45275
|
|
20240502,113300,14361902540,18470,18630,18800,18410,77581
|
|
20240502,113200,12916378260,18640,18170,18650,18130,58744
|
|
20240502,113100,11836824160,18180,18340,18350,18010,33410
|
|
20240502,113000,11230137500,18340,17770,18370,17770,47115
|
|
20240502,112900,10376729850,17760,17690,17780,17680,9858
|
|
20240502,112800,10202002050,17710,17770,17770,17630,7328
|
|
20240502,112700,10072293180,17770,17630,17870,17620,8971
|
|
20240502,112600,9913072130,17630,17760,17820,17630,9616
|
|
20240502,112500,9743019200,17820,17900,17910,17700,15177
|
|
20240502,112400,9472646340,17910,17770,18000,17730,13197
|
|
20240502,112300,9236463270,17770,17550,17860,17430,10859
|
|
20240502,112200,9044285430,17550,17890,17930,17440,22826
|
|
20240502,112100,8639468580,17880,18070,18150,17880,21845
|
|
20240502,112000,8245851590,18080,17940,18170,17930,32513
|
|
20240502,111900,7658765650,17940,17860,17940,17850,12854
|
|
20240502,111800,7428704500,17870,17750,17910,17690,23675
|
|
20240502,111700,7006679920,17770,17560,17820,17560,23727
|
|
20240502,111600,6587097550,17560,17470,17560,17470,4316
|
|
20240502,111500,6511531860,17480,17460,17480,17440,3906
|
|
20240502,111400,6443358330,17460,17490,17500,17460,3615
|
|
20240502,111300,6380140940,17480,17510,17520,17460,4257
|
|
20240502,111200,6305683620,17510,17550,17550,17500,8487
|
|
20240502,111100,6156941410,17540,17450,17540,17450,10469
|
|
20240502,111000,5973746890,17440,17370,17450,17370,7402
|
|
20240502,110900,5844877990,17380,17350,17400,17340,5738
|
|
20240502,110800,5745150140,17360,17290,17370,17290,4844
|
|
20240502,110700,5661202450,17300,17230,17300,17230,4420
|
|
20240502,110600,5584847360,17240,17190,17240,17190,1409
|
|
20240502,110500,5560597900,17190,17200,17200,17170,1608
|
|
20240502,110400,5532960430,17200,17270,17270,17130,11528
|
|
20240502,110300,5335032420,17270,17230,17290,17220,3033
|
|
20240502,110200,5282682500,17240,17340,17370,17240,8040
|
|
20240502,110100,5143356900,17340,17190,17340,17160,22922
|
|
20240502,110000,4748282640,17190,17190,17190,17190,0
|
|
20240502,105900,4748282640,17190,17140,17190,17140,24883
|
|
20240502,105800,4320820650,17140,17140,17140,17130,1131
|
|
20240502,105700,4301437210,17130,17140,17140,17120,1400
|
|
20240502,105600,4277454140,17140,17130,17140,17120,1971
|
|
20240502,105500,4243690340,17110,17130,17130,17110,3115
|
|
20240502,105400,4190337050,17130,17090,17130,17090,7615
|
|
20240502,105300,4060076650,17070,17070,17100,17060,2158
|
|
20240502,105200,4023220310,17070,17070,17070,17050,2131
|
|
20240502,105100,3986855370,17070,17050,17080,17040,1714
|
|
20240502,105000,3957621040,17050,17060,17080,17040,3024
|
|
20240502,104900,3906037800,17060,17100,17100,17050,1935
|
|
20240502,104800,3873003530,17110,17140,17140,17100,1286
|
|
20240502,104700,3850986110,17130,17140,17140,17130,1250
|
|
20240502,104600,3829570100,17140,17140,17150,17130,1124
|
|
20240502,104500,3810304460,17140,17140,17150,17140,808
|
|
20240502,104400,3796452940,17140,17130,17150,17130,4713
|
|
20240502,104300,3715671580,17130,17130,17140,17120,1390
|
|
20240502,104200,3691850740,17130,17130,17140,17120,891
|
|
20240502,104100,3676592370,17140,17130,17150,17120,1841
|
|
20240502,104000,3645050840,17140,17110,17140,17110,1590
|
|
20240502,103900,3617802320,17100,17100,17130,17100,5571
|
|
20240502,103800,3522439820,17100,17090,17100,17080,1878
|
|
20240502,103700,3490342530,17090,17070,17100,17070,5367
|
|
20240502,103600,3398655550,17070,17000,17070,17000,2111
|
|
20240502,103500,3362711460,16980,17060,17060,16980,1573
|
|
20240502,103400,3335939610,17060,17090,17100,17050,1557
|
|
20240502,103300,3309349270,17100,17100,17100,17080,1055
|
|
20240502,103200,3291311870,17100,17090,17110,17080,2015
|
|
20240502,103100,3256858540,17080,17080,17090,17080,917
|
|
20240502,103000,3241190710,17080,17110,17110,17070,3196
|
|
20240502,102900,3186574730,17100,17090,17110,17090,2303
|
|
20240502,102800,3147196400,17090,17100,17100,17080,711
|
|
20240502,102700,3135039980,17090,17080,17100,17070,1790
|
|
20240502,102600,3104464210,17080,17030,17090,17020,3928
|
|
20240502,102500,3037504910,17020,17000,17030,17000,2111
|
|
20240502,102400,3001587240,16990,17000,17000,16990,551
|
|
20240502,102300,2992220950,17000,17020,17020,17000,3263
|
|
20240502,102200,2936704380,17020,17010,17030,17010,1911
|
|
20240502,102100,2904177340,17010,17010,17030,17010,2624
|
|
20240502,102000,2859524330,17010,17000,17010,16990,1750
|
|
20240502,101900,2829768890,17010,16970,17010,16970,3259
|
|
20240502,101800,2774374030,16970,16970,16990,16970,1649
|
|
20240502,101700,2746380450,16970,16980,16990,16960,1720
|
|
20240502,101600,2717185350,16970,16990,17020,16970,6136
|
|
20240502,101500,2612885400,16990,16910,16990,16910,8711
|
|
20240502,101400,2465218230,16920,16910,16920,16900,2359
|
|
20240502,101300,2425328960,16900,16900,16930,16890,3282
|
|
20240502,101200,2369830920,16900,16810,16900,16810,8631
|
|
20240502,101100,2224350990,16820,16740,16820,16740,4567
|
|
20240502,101000,2147703400,16730,16740,16750,16730,516
|
|
20240502,100900,2139065360,16740,16740,16760,16720,2321
|
|
20240502,100800,2100191770,16750,16730,16750,16720,2450
|
|
20240502,100700,2059197580,16730,16700,16730,16700,921
|
|
20240502,100600,2043799280,16700,16700,16720,16690,1400
|
|
20240502,100500,2020415540,16690,16690,16700,16690,636
|
|
20240502,100400,2009797340,16690,16680,16700,16670,1525
|
|
20240502,100300,1984351290,16680,16680,16700,16680,2449
|
|
20240502,100200,1943474660,16670,16650,16670,16650,2308
|
|
20240502,100100,1905014870,16650,16530,16650,16530,13076
|
|
20240502,100000,1688173510,16530,16500,16530,16480,3869
|
|
20240502,095900,1624307480,16500,16500,16500,16500,402
|
|
20240502,095800,1617674480,16500,16510,16510,16500,510
|
|
20240502,095700,1609255100,16520,16510,16520,16510,1229
|
|
20240502,095600,1588960220,16490,16490,16520,16490,2833
|
|
20240502,095500,1542220820,16490,16480,16500,16480,1037
|
|
20240502,095400,1525119530,16480,16480,16490,16480,273
|
|
20240502,095300,1520620090,16470,16480,16490,16470,90
|
|
20240502,095200,1519136900,16480,16470,16490,16470,604
|
|
20240502,095100,1509177980,16470,16480,16490,16470,584
|
|
20240502,095000,1499551430,16490,16450,16490,16440,1301
|
|
20240502,094900,1478137210,16450,16460,16460,16440,653
|
|
20240502,094800,1467395760,16460,16470,16470,16460,163
|
|
20240502,094700,1464711950,16470,16490,16500,16470,1041
|
|
20240502,094600,1447546940,16490,16500,16500,16490,547
|
|
20240502,094500,1438526810,16500,16470,16500,16470,1037
|
|
20240502,094400,1421422940,16470,16440,16470,16440,282
|
|
20240502,094300,1416783630,16440,16450,16450,16440,222
|
|
20240502,094200,1413133320,16450,16460,16460,16440,222
|
|
20240502,094100,1409481390,16470,16510,16510,16470,1031
|
|
20240502,094000,1392487190,16510,16480,16520,16480,584
|
|
20240502,093900,1382850700,16500,16470,16500,16470,1211
|
|
20240502,093800,1362883530,16460,16460,16490,16430,852
|
|
20240502,093700,1348853930,16450,16410,16460,16410,1548
|
|
20240502,093600,1323419280,16400,16400,16410,16380,586
|
|
20240502,093500,1313809260,16390,16420,16420,16380,222
|
|
20240502,093400,1310168710,16420,16440,16440,16400,1557
|
|
20240502,093300,1284609180,16430,16430,16430,16420,429
|
|
20240502,093200,1277561730,16430,16430,16430,16420,146
|
|
20240502,093100,1275163050,16440,16520,16520,16370,4617
|
|
20240502,093000,1199221260,16520,16540,16540,16520,213
|
|
20240502,092900,1195701830,16530,16530,16540,16530,1474
|
|
20240502,092800,1171335470,16540,16520,16550,16520,1017
|
|
20240502,092700,1154517830,16530,16450,16530,16450,4107
|
|
20240502,092600,1086733450,16490,16370,16490,16370,7053
|
|
20240502,092500,970855370,16370,16370,16400,16360,574
|
|
20240502,092400,961458940,16370,16400,16420,16330,1096
|
|
20240502,092300,943514310,16420,16460,16460,16400,2772
|
|
20240502,092200,897967200,16460,16450,16470,16450,570
|
|
20240502,092100,888585910,16450,16480,16480,16440,1467
|
|
20240502,092000,864437840,16480,16440,16490,16440,5638
|
|
20240502,091900,771598880,16410,16440,16460,16400,1703
|
|
20240502,091800,743614720,16450,16420,16450,16380,4004
|
|
20240502,091700,677867340,16420,16300,16420,16300,3683
|
|
20240502,091600,617624150,16290,16180,16290,16180,3336
|
|
20240502,091500,563417300,16180,16130,16190,16130,1006
|
|
20240502,091400,547164140,16130,16200,16200,16130,1652
|
|
20240502,091300,520481320,16200,16210,16220,16200,982
|
|
20240502,091200,504559950,16210,16190,16260,16180,5241
|
|
20240502,091100,419524570,16190,16160,16220,16160,961
|
|
20240502,091000,403966170,16160,16150,16200,16150,1615
|
|
20240502,090900,377823950,16180,16120,16190,16120,2478
|
|
20240502,090800,337768970,16110,16160,16170,16110,1204
|
|
20240502,090700,318320590,16160,16190,16200,16150,1409
|
|
20240502,090600,295520970,16190,16050,16200,16050,3645
|
|
20240502,090500,236691400,16040,16050,16090,16040,1225
|
|
20240502,090400,217000800,16110,15920,16110,15920,6875
|
|
20240502,090300,106912000,15950,15830,15950,15820,2979
|
|
20240502,090200,59520250,15820,15800,15870,15790,1311
|
|
20240502,090100,38753260,15800,15740,15800,15740,221
|
|
20240502,090000,35267900,15630,15630,15740,15620,2168
|