722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,205900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,205800,2094889750,21350,21350,21350,21350,0
|
|
20240502,205700,2094889750,21350,21350,21350,21350,0
|
|
20240502,205600,2094889750,21350,21350,21350,21350,0
|
|
20240502,205500,2094889750,21350,21350,21350,21350,0
|
|
20240502,205400,2094889750,21350,21350,21350,21350,0
|
|
20240502,205300,2094889750,21350,21350,21350,21350,0
|
|
20240502,205200,2094889750,21350,21350,21350,21350,0
|
|
20240502,205100,2094889750,21350,21350,21350,21350,0
|
|
20240502,205000,2094889750,21350,21350,21350,21350,0
|
|
20240502,204900,2094889750,21350,21350,21350,21350,0
|
|
20240502,204800,2094889750,21350,21350,21350,21350,0
|
|
20240502,204700,2094889750,21350,21350,21350,21350,0
|
|
20240502,204600,2094889750,21350,21350,21350,21350,0
|
|
20240502,204500,2094889750,21350,21350,21350,21350,0
|
|
20240502,204400,2094889750,21350,21350,21350,21350,0
|
|
20240502,204300,2094889750,21350,21350,21350,21350,0
|
|
20240502,204200,2094889750,21350,21350,21350,21350,0
|
|
20240502,204100,2094889750,21350,21350,21350,21350,0
|
|
20240502,204000,2094889750,21350,21350,21350,21350,0
|
|
20240502,203900,2094889750,21350,21350,21350,21350,0
|
|
20240502,203800,2094889750,21350,21350,21350,21350,0
|
|
20240502,203700,2094889750,21350,21350,21350,21350,0
|
|
20240502,203600,2094889750,21350,21350,21350,21350,0
|
|
20240502,203500,2094889750,21350,21350,21350,21350,0
|
|
20240502,203400,2094889750,21350,21350,21350,21350,0
|
|
20240502,203300,2094889750,21350,21350,21350,21350,0
|
|
20240502,203200,2094889750,21350,21350,21350,21350,0
|
|
20240502,203100,2094889750,21350,21350,21350,21350,0
|
|
20240502,203000,2094889750,21350,21350,21350,21350,0
|
|
20240502,202900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,202800,2094889750,21350,21350,21350,21350,0
|
|
20240502,202700,2094889750,21350,21350,21350,21350,0
|
|
20240502,202600,2094889750,21350,21350,21350,21350,0
|
|
20240502,202500,2094889750,21350,21350,21350,21350,0
|
|
20240502,202400,2094889750,21350,21350,21350,21350,0
|
|
20240502,202300,2094889750,21350,21350,21350,21350,0
|
|
20240502,202200,2094889750,21350,21350,21350,21350,0
|
|
20240502,202100,2094889750,21350,21350,21350,21350,0
|
|
20240502,202000,2094889750,21350,21350,21350,21350,0
|
|
20240502,201900,2094889750,21350,21350,21350,21350,0
|
|
20240502,201800,2094889750,21350,21350,21350,21350,0
|
|
20240502,201700,2094889750,21350,21350,21350,21350,0
|
|
20240502,201600,2094889750,21350,21350,21350,21350,0
|
|
20240502,201500,2094889750,21350,21350,21350,21350,0
|
|
20240502,201400,2094889750,21350,21350,21350,21350,0
|
|
20240502,201300,2094889750,21350,21350,21350,21350,0
|
|
20240502,201200,2094889750,21350,21350,21350,21350,0
|
|
20240502,201100,2094889750,21350,21350,21350,21350,0
|
|
20240502,201000,2094889750,21350,21350,21350,21350,0
|
|
20240502,200900,2094889750,21350,21350,21350,21350,0
|
|
20240502,200800,2094889750,21350,21350,21350,21350,0
|
|
20240502,200700,2094889750,21350,21350,21350,21350,0
|
|
20240502,200600,2094889750,21350,21350,21350,21350,0
|
|
20240502,200500,2094889750,21350,21350,21350,21350,0
|
|
20240502,200400,2094889750,21350,21350,21350,21350,0
|
|
20240502,200300,2094889750,21350,21350,21350,21350,0
|
|
20240502,200200,2094889750,21350,21350,21350,21350,0
|
|
20240502,200100,2094889750,21350,21350,21350,21350,0
|
|
20240502,200000,2094889750,21350,21350,21350,21350,0
|
|
20240502,195900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,195800,2094889750,21350,21350,21350,21350,0
|
|
20240502,195700,2094889750,21350,21350,21350,21350,0
|
|
20240502,195600,2094889750,21350,21350,21350,21350,0
|
|
20240502,195500,2094889750,21350,21350,21350,21350,0
|
|
20240502,195400,2094889750,21350,21350,21350,21350,0
|
|
20240502,195300,2094889750,21350,21350,21350,21350,0
|
|
20240502,195200,2094889750,21350,21350,21350,21350,0
|
|
20240502,195100,2094889750,21350,21350,21350,21350,0
|
|
20240502,195000,2094889750,21350,21350,21350,21350,0
|
|
20240502,194900,2094889750,21350,21350,21350,21350,0
|
|
20240502,194800,2094889750,21350,21350,21350,21350,0
|
|
20240502,194700,2094889750,21350,21350,21350,21350,0
|
|
20240502,194600,2094889750,21350,21350,21350,21350,0
|
|
20240502,194500,2094889750,21350,21350,21350,21350,0
|
|
20240502,194400,2094889750,21350,21350,21350,21350,0
|
|
20240502,194300,2094889750,21350,21350,21350,21350,0
|
|
20240502,194200,2094889750,21350,21350,21350,21350,0
|
|
20240502,194100,2094889750,21350,21350,21350,21350,0
|
|
20240502,194000,2094889750,21350,21350,21350,21350,0
|
|
20240502,193900,2094889750,21350,21350,21350,21350,0
|
|
20240502,193800,2094889750,21350,21350,21350,21350,0
|
|
20240502,193700,2094889750,21350,21350,21350,21350,0
|
|
20240502,193600,2094889750,21350,21350,21350,21350,0
|
|
20240502,193500,2094889750,21350,21350,21350,21350,0
|
|
20240502,193400,2094889750,21350,21350,21350,21350,0
|
|
20240502,193300,2094889750,21350,21350,21350,21350,0
|
|
20240502,193200,2094889750,21350,21350,21350,21350,0
|
|
20240502,193100,2094889750,21350,21350,21350,21350,0
|
|
20240502,193000,2094889750,21350,21350,21350,21350,0
|
|
20240502,192900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,192800,2094889750,21350,21350,21350,21350,0
|
|
20240502,192700,2094889750,21350,21350,21350,21350,0
|
|
20240502,192600,2094889750,21350,21350,21350,21350,0
|
|
20240502,192500,2094889750,21350,21350,21350,21350,0
|
|
20240502,192400,2094889750,21350,21350,21350,21350,0
|
|
20240502,192300,2094889750,21350,21350,21350,21350,0
|
|
20240502,192200,2094889750,21350,21350,21350,21350,0
|
|
20240502,192100,2094889750,21350,21350,21350,21350,0
|
|
20240502,192000,2094889750,21350,21350,21350,21350,0
|
|
20240502,191900,2094889750,21350,21350,21350,21350,0
|
|
20240502,191800,2094889750,21350,21350,21350,21350,0
|
|
20240502,191700,2094889750,21350,21350,21350,21350,0
|
|
20240502,191600,2094889750,21350,21350,21350,21350,0
|
|
20240502,191500,2094889750,21350,21350,21350,21350,0
|
|
20240502,191400,2094889750,21350,21350,21350,21350,0
|
|
20240502,191300,2094889750,21350,21350,21350,21350,0
|
|
20240502,191200,2094889750,21350,21350,21350,21350,0
|
|
20240502,191100,2094889750,21350,21350,21350,21350,0
|
|
20240502,191000,2094889750,21350,21350,21350,21350,0
|
|
20240502,190900,2094889750,21350,21350,21350,21350,0
|
|
20240502,190800,2094889750,21350,21350,21350,21350,0
|
|
20240502,190700,2094889750,21350,21350,21350,21350,0
|
|
20240502,190600,2094889750,21350,21350,21350,21350,0
|
|
20240502,190500,2094889750,21350,21350,21350,21350,0
|
|
20240502,190400,2094889750,21350,21350,21350,21350,0
|
|
20240502,190300,2094889750,21350,21350,21350,21350,0
|
|
20240502,190200,2094889750,21350,21350,21350,21350,0
|
|
20240502,190100,2094889750,21350,21350,21350,21350,0
|
|
20240502,190000,2094889750,21350,21350,21350,21350,0
|
|
20240502,185900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,185800,2094889750,21350,21350,21350,21350,0
|
|
20240502,185700,2094889750,21350,21350,21350,21350,0
|
|
20240502,185600,2094889750,21350,21350,21350,21350,0
|
|
20240502,185500,2094889750,21350,21350,21350,21350,0
|
|
20240502,185400,2094889750,21350,21350,21350,21350,0
|
|
20240502,185300,2094889750,21350,21350,21350,21350,0
|
|
20240502,185200,2094889750,21350,21350,21350,21350,0
|
|
20240502,185100,2094889750,21350,21350,21350,21350,0
|
|
20240502,185000,2094889750,21350,21350,21350,21350,0
|
|
20240502,184900,2094889750,21350,21350,21350,21350,0
|
|
20240502,184800,2094889750,21350,21350,21350,21350,0
|
|
20240502,184700,2094889750,21350,21350,21350,21350,0
|
|
20240502,184600,2094889750,21350,21350,21350,21350,0
|
|
20240502,184500,2094889750,21350,21350,21350,21350,0
|
|
20240502,184400,2094889750,21350,21350,21350,21350,0
|
|
20240502,184300,2094889750,21350,21350,21350,21350,0
|
|
20240502,184200,2094889750,21350,21350,21350,21350,0
|
|
20240502,184100,2094889750,21350,21350,21350,21350,0
|
|
20240502,184000,2094889750,21350,21350,21350,21350,0
|
|
20240502,183900,2094889750,21350,21350,21350,21350,0
|
|
20240502,183800,2094889750,21350,21350,21350,21350,0
|
|
20240502,183700,2094889750,21350,21350,21350,21350,0
|
|
20240502,183600,2094889750,21350,21350,21350,21350,0
|
|
20240502,183500,2094889750,21350,21350,21350,21350,0
|
|
20240502,183400,2094889750,21350,21350,21350,21350,0
|
|
20240502,183300,2094889750,21350,21350,21350,21350,0
|
|
20240502,183200,2094889750,21350,21350,21350,21350,0
|
|
20240502,183100,2094889750,21350,21350,21350,21350,0
|
|
20240502,183000,2094889750,21350,21350,21350,21350,0
|
|
20240502,182900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,182800,2094889750,21350,21350,21350,21350,0
|
|
20240502,182700,2094889750,21350,21350,21350,21350,0
|
|
20240502,182600,2094889750,21350,21350,21350,21350,0
|
|
20240502,182500,2094889750,21350,21350,21350,21350,0
|
|
20240502,182400,2094889750,21350,21350,21350,21350,0
|
|
20240502,182300,2094889750,21350,21350,21350,21350,0
|
|
20240502,182200,2094889750,21350,21350,21350,21350,0
|
|
20240502,182100,2094889750,21350,21350,21350,21350,0
|
|
20240502,182000,2094889750,21350,21350,21350,21350,0
|
|
20240502,181900,2094889750,21350,21350,21350,21350,0
|
|
20240502,181800,2094889750,21350,21350,21350,21350,0
|
|
20240502,181700,2094889750,21350,21350,21350,21350,0
|
|
20240502,181600,2094889750,21350,21350,21350,21350,0
|
|
20240502,181500,2094889750,21350,21350,21350,21350,0
|
|
20240502,181400,2094889750,21350,21350,21350,21350,0
|
|
20240502,181300,2094889750,21350,21350,21350,21350,0
|
|
20240502,181200,2094889750,21350,21350,21350,21350,0
|
|
20240502,181100,2094889750,21350,21350,21350,21350,0
|
|
20240502,181000,2094889750,21350,21350,21350,21350,0
|
|
20240502,180900,2094889750,21350,21350,21350,21350,0
|
|
20240502,180800,2094889750,21350,21350,21350,21350,0
|
|
20240502,180700,2094889750,21350,21350,21350,21350,0
|
|
20240502,180600,2094889750,21350,21350,21350,21350,0
|
|
20240502,180500,2094889750,21350,21350,21350,21350,0
|
|
20240502,180400,2094889750,21350,21350,21350,21350,0
|
|
20240502,180300,2094889750,21350,21350,21350,21350,0
|
|
20240502,180200,2094889750,21350,21350,21350,21350,0
|
|
20240502,180100,2094889750,21350,21350,21350,21350,0
|
|
20240502,180000,2094889750,21350,21350,21350,21350,0
|
|
20240502,175900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,175800,2094889750,21350,21350,21350,21350,0
|
|
20240502,175700,2094889750,21350,21350,21350,21350,0
|
|
20240502,175600,2094889750,21350,21350,21350,21350,0
|
|
20240502,175500,2094889750,21350,21350,21350,21350,0
|
|
20240502,175400,2094889750,21350,21350,21350,21350,0
|
|
20240502,175300,2094889750,21350,21350,21350,21350,0
|
|
20240502,175200,2094889750,21350,21350,21350,21350,0
|
|
20240502,175100,2094889750,21350,21350,21350,21350,0
|
|
20240502,175000,2094889750,21350,21350,21350,21350,0
|
|
20240502,174900,2094889750,21350,21350,21350,21350,0
|
|
20240502,174800,2094889750,21350,21350,21350,21350,0
|
|
20240502,174700,2094889750,21350,21350,21350,21350,0
|
|
20240502,174600,2094889750,21350,21350,21350,21350,0
|
|
20240502,174500,2094889750,21350,21350,21350,21350,0
|
|
20240502,174400,2094889750,21350,21350,21350,21350,0
|
|
20240502,174300,2094889750,21350,21350,21350,21350,0
|
|
20240502,174200,2094889750,21350,21350,21350,21350,0
|
|
20240502,174100,2094889750,21350,21350,21350,21350,0
|
|
20240502,174000,2094889750,21350,21350,21350,21350,0
|
|
20240502,173900,2094889750,21350,21350,21350,21350,0
|
|
20240502,173800,2094889750,21350,21350,21350,21350,0
|
|
20240502,173700,2094889750,21350,21350,21350,21350,0
|
|
20240502,173600,2094889750,21350,21350,21350,21350,0
|
|
20240502,173500,2094889750,21350,21350,21350,21350,0
|
|
20240502,173400,2094889750,21350,21350,21350,21350,0
|
|
20240502,173300,2094889750,21350,21350,21350,21350,0
|
|
20240502,173200,2094889750,21350,21350,21350,21350,0
|
|
20240502,173100,2094889750,21350,21350,21350,21350,0
|
|
20240502,173000,2094889750,21350,21350,21350,21350,0
|
|
20240502,172900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,172800,2094889750,21350,21350,21350,21350,0
|
|
20240502,172700,2094889750,21350,21350,21350,21350,0
|
|
20240502,172600,2094889750,21350,21350,21350,21350,0
|
|
20240502,172500,2094889750,21350,21350,21350,21350,0
|
|
20240502,172400,2094889750,21350,21350,21350,21350,0
|
|
20240502,172300,2094889750,21350,21350,21350,21350,0
|
|
20240502,172200,2094889750,21350,21350,21350,21350,0
|
|
20240502,172100,2094889750,21350,21350,21350,21350,0
|
|
20240502,172000,2094889750,21350,21350,21350,21350,0
|
|
20240502,171900,2094889750,21350,21350,21350,21350,0
|
|
20240502,171800,2094889750,21350,21350,21350,21350,0
|
|
20240502,171700,2094889750,21350,21350,21350,21350,0
|
|
20240502,171600,2094889750,21350,21350,21350,21350,0
|
|
20240502,171500,2094889750,21350,21350,21350,21350,0
|
|
20240502,171400,2094889750,21350,21350,21350,21350,0
|
|
20240502,171300,2094889750,21350,21350,21350,21350,0
|
|
20240502,171200,2094889750,21350,21350,21350,21350,0
|
|
20240502,171100,2094889750,21350,21350,21350,21350,0
|
|
20240502,171000,2094889750,21350,21350,21350,21350,0
|
|
20240502,170900,2094889750,21350,21350,21350,21350,0
|
|
20240502,170800,2094889750,21350,21350,21350,21350,0
|
|
20240502,170700,2094889750,21350,21350,21350,21350,0
|
|
20240502,170600,2094889750,21350,21350,21350,21350,0
|
|
20240502,170500,2094889750,21350,21350,21350,21350,0
|
|
20240502,170400,2094889750,21350,21350,21350,21350,0
|
|
20240502,170300,2094889750,21350,21350,21350,21350,0
|
|
20240502,170200,2094889750,21350,21350,21350,21350,0
|
|
20240502,170100,2094889750,21350,21350,21350,21350,0
|
|
20240502,170000,2094889750,21350,21350,21350,21350,0
|
|
20240502,165900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,165800,2094889750,21350,21350,21350,21350,0
|
|
20240502,165700,2094889750,21350,21350,21350,21350,0
|
|
20240502,165600,2094889750,21350,21350,21350,21350,0
|
|
20240502,165500,2094889750,21350,21350,21350,21350,0
|
|
20240502,165400,2094889750,21350,21350,21350,21350,0
|
|
20240502,165300,2094889750,21350,21350,21350,21350,0
|
|
20240502,165200,2094889750,21350,21350,21350,21350,0
|
|
20240502,165100,2094889750,21350,21350,21350,21350,0
|
|
20240502,165000,2094889750,21350,21350,21350,21350,0
|
|
20240502,164900,2094889750,21350,21350,21350,21350,0
|
|
20240502,164800,2094889750,21350,21350,21350,21350,0
|
|
20240502,164700,2094889750,21350,21350,21350,21350,0
|
|
20240502,164600,2094889750,21350,21350,21350,21350,0
|
|
20240502,164500,2094889750,21350,21350,21350,21350,0
|
|
20240502,164400,2094889750,21350,21350,21350,21350,0
|
|
20240502,164300,2094889750,21350,21350,21350,21350,0
|
|
20240502,164200,2094889750,21350,21350,21350,21350,0
|
|
20240502,164100,2094889750,21350,21350,21350,21350,0
|
|
20240502,164000,2094889750,21350,21350,21350,21350,0
|
|
20240502,163900,2094889750,21350,21350,21350,21350,0
|
|
20240502,163800,2094889750,21350,21350,21350,21350,0
|
|
20240502,163700,2094889750,21350,21350,21350,21350,0
|
|
20240502,163600,2094889750,21350,21350,21350,21350,0
|
|
20240502,163500,2094889750,21350,21350,21350,21350,0
|
|
20240502,163400,2094889750,21350,21350,21350,21350,0
|
|
20240502,163300,2094889750,21350,21350,21350,21350,0
|
|
20240502,163200,2094889750,21350,21350,21350,21350,0
|
|
20240502,163100,2094889750,21350,21350,21350,21350,0
|
|
20240502,163000,2094889750,21350,21350,21350,21350,0
|
|
20240502,162900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,162800,2094889750,21350,21350,21350,21350,0
|
|
20240502,162700,2094889750,21350,21350,21350,21350,0
|
|
20240502,162600,2094889750,21350,21350,21350,21350,0
|
|
20240502,162500,2094889750,21350,21350,21350,21350,0
|
|
20240502,162400,2094889750,21350,21350,21350,21350,0
|
|
20240502,162300,2094889750,21350,21350,21350,21350,0
|
|
20240502,162200,2094889750,21350,21350,21350,21350,0
|
|
20240502,162100,2094889750,21350,21350,21350,21350,0
|
|
20240502,162000,2094889750,21350,21350,21350,21350,0
|
|
20240502,161900,2094889750,21350,21350,21350,21350,0
|
|
20240502,161800,2094889750,21350,21350,21350,21350,0
|
|
20240502,161700,2094889750,21350,21350,21350,21350,0
|
|
20240502,161600,2094889750,21350,21350,21350,21350,0
|
|
20240502,161500,2094889750,21350,21350,21350,21350,0
|
|
20240502,161400,2094889750,21350,21350,21350,21350,0
|
|
20240502,161300,2094889750,21350,21350,21350,21350,0
|
|
20240502,161200,2094889750,21350,21350,21350,21350,0
|
|
20240502,161100,2094889750,21350,21350,21350,21350,0
|
|
20240502,161000,2094889750,21350,21350,21350,21350,0
|
|
20240502,160900,2094889750,21350,21350,21350,21350,0
|
|
20240502,160800,2094889750,21350,21350,21350,21350,0
|
|
20240502,160700,2094889750,21350,21350,21350,21350,0
|
|
20240502,160600,2094889750,21350,21350,21350,21350,0
|
|
20240502,160500,2094889750,21350,21350,21350,21350,0
|
|
20240502,160400,2094889750,21350,21350,21350,21350,0
|
|
20240502,160300,2094889750,21350,21350,21350,21350,0
|
|
20240502,160200,2094889750,21350,21350,21350,21350,0
|
|
20240502,160100,2094889750,21350,21350,21350,21350,0
|
|
20240502,160000,2094889750,21350,21350,21350,21350,0
|
|
20240502,155900,2094889750,21350,21350,21350,21350,2341
|
|
20240502,155800,2094889750,21350,21350,21350,21350,0
|
|
20240502,155700,2094889750,21350,21350,21350,21350,0
|
|
20240502,155600,2094889750,21350,21350,21350,21350,0
|
|
20240502,155500,2094889750,21350,21350,21350,21350,0
|
|
20240502,155400,2094889750,21350,21350,21350,21350,0
|
|
20240502,155300,2094889750,21350,21350,21350,21350,0
|
|
20240502,155200,2094889750,21350,21350,21350,21350,0
|
|
20240502,155100,2094889750,21350,21350,21350,21350,0
|
|
20240502,155000,2094889750,21350,21350,21350,21350,0
|
|
20240502,154900,2094889750,21350,21350,21350,21350,0
|
|
20240502,154800,2094889750,21350,21350,21350,21350,0
|
|
20240502,154700,2094889750,21350,21350,21350,21350,0
|
|
20240502,154600,2094889750,21350,21350,21350,21350,0
|
|
20240502,154500,2094889750,21350,21350,21350,21350,0
|
|
20240502,154400,2094889750,21350,21350,21350,21350,0
|
|
20240502,154300,2094889750,21350,21350,21350,21350,0
|
|
20240502,154200,2094889750,21350,21350,21350,21350,0
|
|
20240502,154100,2094889750,21350,21350,21350,21350,0
|
|
20240502,154000,2094889750,21350,21350,21350,21350,0
|
|
20240502,153900,2094889750,21350,21350,21350,21350,0
|
|
20240502,153800,2094889750,21350,21350,21350,21350,0
|
|
20240502,153700,2094889750,21350,21350,21350,21350,0
|
|
20240502,153600,2094889750,21350,21350,21350,21350,0
|
|
20240502,153500,2094889750,21350,21350,21350,21350,0
|
|
20240502,153400,2094889750,21350,21350,21350,21350,0
|
|
20240502,153300,2094889750,21350,21350,21350,21350,0
|
|
20240502,153200,2094889750,21350,21350,21350,21350,0
|
|
20240502,153100,2094889750,21350,21350,21350,21350,0
|
|
20240502,153000,2094889750,21350,21350,21350,21350,2341
|
|
20240502,152900,2044909400,21300,21300,21300,21300,0
|
|
20240502,152800,2044909400,21300,21300,21300,21300,0
|
|
20240502,152700,2044909400,21300,21300,21300,21300,0
|
|
20240502,152600,2044909400,21300,21300,21300,21300,0
|
|
20240502,152500,2044909400,21300,21300,21300,21300,0
|
|
20240502,152400,2044909400,21300,21300,21300,21300,0
|
|
20240502,152300,2044909400,21300,21300,21300,21300,0
|
|
20240502,152200,2044909400,21300,21300,21300,21300,0
|
|
20240502,152100,2044909400,21300,21300,21300,21300,0
|
|
20240502,152000,2044909400,21300,21300,21300,21300,0
|
|
20240502,151900,2044909400,21300,21350,21350,21300,403
|
|
20240502,151800,2036308400,21350,21350,21350,21350,4
|
|
20240502,151700,2036223000,21350,21300,21350,21300,120
|
|
20240502,151600,2033663000,21350,21350,21350,21350,2
|
|
20240502,151500,2033620300,21300,21300,21300,21300,35
|
|
20240502,151400,2032874800,21250,21300,21350,21250,251
|
|
20240502,151300,2027531400,21300,21350,21350,21250,386
|
|
20240502,151200,2019312800,21300,21300,21300,21300,703
|
|
20240502,151100,2004338900,21300,21300,21300,21300,10
|
|
20240502,151000,2004125900,21300,21350,21350,21300,682
|
|
20240502,150900,1989595600,21300,21400,21400,21300,306
|
|
20240502,150800,1983075200,21400,21400,21400,21300,272
|
|
20240502,150700,1977264400,21400,21350,21400,21350,752
|
|
20240502,150600,1961178300,21350,21350,21350,21300,42
|
|
20240502,150500,1960281850,21400,21350,21400,21350,31
|
|
20240502,150400,1959619950,21350,21350,21350,21350,447
|
|
20240502,150300,1950076500,21350,21300,21350,21300,13
|
|
20240502,150200,1949799100,21400,21350,21400,21350,178
|
|
20240502,150100,1945995850,21300,21300,21300,21300,10
|
|
20240502,150000,1945782850,21300,21300,21300,21300,135
|
|
20240502,145900,1942907350,21300,21300,21300,21300,20
|
|
20240502,145800,1942481350,21300,21300,21300,21300,217
|
|
20240502,145700,1937859250,21300,21300,21300,21300,130
|
|
20240502,145600,1935090250,21300,21300,21300,21300,498
|
|
20240502,145500,1924482850,21300,21300,21300,21300,704
|
|
20240502,145400,1909487650,21350,21300,21350,21250,251
|
|
20240502,145300,1904153450,21300,21300,21300,21250,313
|
|
20240502,145200,1897497700,21350,21350,21350,21350,1
|
|
20240502,145100,1897476350,21300,21300,21300,21300,105
|
|
20240502,145000,1895239850,21300,21300,21300,21250,610
|
|
20240502,144900,1882276850,21300,21300,21300,21300,19
|
|
20240502,144800,1881872150,21250,21300,21300,21250,83
|
|
20240502,144700,1880107750,21300,21300,21300,21300,201
|
|
20240502,144600,1875826450,21250,21350,21350,21250,648
|
|
20240502,144500,1862030200,21300,21300,21300,21300,25
|
|
20240502,144400,1861497700,21300,21300,21300,21300,465
|
|
20240502,144300,1851593200,21300,21300,21350,21300,196
|
|
20240502,144200,1847418350,21300,21350,21350,21300,12
|
|
20240502,144100,1847162700,21250,21250,21250,21250,0
|
|
20240502,144000,1847162700,21250,21300,21300,21250,617
|
|
20240502,143900,1834025100,21250,21300,21300,21250,281
|
|
20240502,143800,1828049250,21300,21300,21300,21300,9
|
|
20240502,143700,1827857550,21300,21300,21300,21300,637
|
|
20240502,143600,1814289450,21300,21350,21350,21300,1103
|
|
20240502,143500,1790792900,21350,21350,21350,21350,180
|
|
20240502,143400,1786949900,21350,21300,21350,21300,1071
|
|
20240502,143300,1764098550,21300,21350,21350,21300,151
|
|
20240502,143200,1760877100,21350,21400,21400,21350,237
|
|
20240502,143100,1755812000,21350,21350,21350,21350,10
|
|
20240502,143000,1755598500,21350,21350,21350,21350,39
|
|
20240502,142900,1754765850,21350,21350,21350,21350,469
|
|
20240502,142800,1744752700,21350,21350,21350,21350,18
|
|
20240502,142700,1744368400,21350,21350,21350,21350,47
|
|
20240502,142600,1743364950,21350,21350,21350,21350,200
|
|
20240502,142500,1739094950,21350,21350,21350,21350,301
|
|
20240502,142400,1732668600,21350,21350,21350,21350,319
|
|
20240502,142300,1725857950,21350,21350,21350,21350,101
|
|
20240502,142200,1723701600,21350,21350,21350,21350,348
|
|
20240502,142100,1716271800,21350,21350,21350,21350,130
|
|
20240502,142000,1713496300,21350,21300,21350,21300,570
|
|
20240502,141900,1701329700,21300,21350,21350,21300,184
|
|
20240502,141800,1697408800,21350,21350,21350,21350,22
|
|
20240502,141700,1696939100,21350,21350,21350,21350,55
|
|
20240502,141600,1695764850,21300,21300,21300,21300,852
|
|
20240502,141500,1677617250,21350,21350,21350,21350,63
|
|
20240502,141400,1676272200,21350,21350,21350,21350,217
|
|
20240502,141300,1671639250,21350,21350,21350,21350,142
|
|
20240502,141200,1668607550,21350,21350,21350,21350,63
|
|
20240502,141100,1667262500,21350,21350,21350,21350,58
|
|
20240502,141000,1666024200,21300,21300,21300,21300,410
|
|
20240502,140900,1657291200,21300,21350,21350,21300,26
|
|
20240502,140800,1656736850,21350,21350,21350,21300,429
|
|
20240502,140700,1647591450,21300,21350,21350,21300,746
|
|
20240502,140600,1631688850,21350,21350,21350,21350,2370
|
|
20240502,140500,1581089350,21350,21350,21350,21350,35
|
|
20240502,140400,1580342100,21400,21400,21400,21400,1
|
|
20240502,140300,1580320700,21400,21400,21400,21400,1
|
|
20240502,140200,1580299300,21400,21400,21400,21400,28
|
|
20240502,140100,1579700100,21400,21350,21400,21350,202
|
|
20240502,140000,1575377400,21350,21400,21400,21350,4
|
|
20240502,135900,1575291850,21350,21400,21400,21350,99
|
|
20240502,135800,1573176750,21400,21400,21400,21400,21
|
|
20240502,135700,1572727350,21400,21450,21450,21400,150
|
|
20240502,135600,1569517200,21450,21400,21450,21400,302
|
|
20240502,135500,1563054300,21400,21400,21400,21400,1
|
|
20240502,135400,1563032900,21400,21400,21400,21400,3
|
|
20240502,135300,1562968700,21400,21400,21400,21400,254
|
|
20240502,135200,1557533100,21400,21400,21400,21400,5
|
|
20240502,135100,1557426100,21400,21400,21400,21400,2
|
|
20240502,135000,1557383300,21400,21400,21400,21400,190
|
|
20240502,134900,1553317300,21400,21450,21450,21400,140
|
|
20240502,134800,1550315300,21450,21450,21450,21450,1
|
|
20240502,134700,1550293850,21400,21400,21400,21400,0
|
|
20240502,134600,1550293850,21400,21400,21400,21400,101
|
|
20240502,134500,1548132450,21400,21400,21400,21400,11
|
|
20240502,134400,1547897050,21400,21400,21400,21400,51
|
|
20240502,134300,1546805650,21400,21400,21400,21400,50
|
|
20240502,134200,1545735650,21450,21450,21450,21450,0
|
|
20240502,134100,1545735650,21450,21450,21450,21450,39
|
|
20240502,134000,1544899100,21450,21450,21450,21450,15
|
|
20240502,133900,1544577350,21450,21450,21450,21450,23
|
|
20240502,133800,1544084000,21450,21400,21450,21400,173
|
|
20240502,133700,1540381300,21400,21400,21450,21400,88
|
|
20240502,133600,1538497650,21400,21400,21400,21400,0
|
|
20240502,133500,1538497650,21400,21400,21400,21400,69
|
|
20240502,133400,1537021050,21400,21400,21400,21400,2
|
|
20240502,133300,1536978250,21400,21400,21400,21400,25
|
|
20240502,133200,1536443250,21400,21400,21400,21400,20
|
|
20240502,133100,1536015250,21400,21400,21400,21400,22
|
|
20240502,133000,1535544450,21400,21400,21400,21400,25
|
|
20240502,132900,1535009450,21400,21400,21400,21400,11
|
|
20240502,132800,1534774050,21400,21400,21400,21400,224
|
|
20240502,132700,1529980450,21350,21400,21400,21350,127
|
|
20240502,132600,1527267650,21400,21400,21400,21400,652
|
|
20240502,132500,1513314850,21400,21400,21400,21400,1
|
|
20240502,132400,1513293450,21400,21400,21450,21400,247
|
|
20240502,132300,1507997650,21450,21400,21450,21400,453
|
|
20240502,132200,1498298950,21400,21400,21400,21400,34
|
|
20240502,132100,1497571350,21400,21400,21400,21400,6
|
|
20240502,132000,1497442950,21400,21400,21400,21400,693
|
|
20240502,131900,1482612750,21400,21400,21400,21400,2
|
|
20240502,131800,1482569950,21400,21400,21400,21400,304
|
|
20240502,131700,1476064350,21400,21400,21400,21400,12
|
|
20240502,131600,1475807550,21400,21400,21400,21400,1
|
|
20240502,131500,1475786150,21400,21400,21400,21400,126
|
|
20240502,131400,1473089750,21400,21400,21400,21400,11
|
|
20240502,131300,1472854350,21400,21400,21400,21400,50
|
|
20240502,131200,1471784350,21400,21400,21400,21400,70
|
|
20240502,131100,1470286350,21350,21350,21350,21350,494
|
|
20240502,131000,1459739450,21400,21400,21400,21400,1
|
|
20240502,130900,1459718050,21350,21350,21350,21350,0
|
|
20240502,130800,1459718050,21350,21350,21350,21350,45
|
|
20240502,130700,1458757300,21350,21400,21400,21350,28
|
|
20240502,130600,1458158850,21350,21400,21400,21350,113
|
|
20240502,130500,1455740800,21400,21400,21400,21400,0
|
|
20240502,130400,1455740800,21400,21400,21400,21400,49
|
|
20240502,130300,1454692200,21400,21400,21400,21400,32
|
|
20240502,130200,1454007400,21400,21400,21400,21400,240
|
|
20240502,130100,1448871400,21400,21400,21400,21400,60
|
|
20240502,130000,1447587400,21400,21400,21400,21400,43
|
|
20240502,125900,1446667200,21400,21400,21400,21400,156
|
|
20240502,125800,1443328800,21400,21400,21400,21400,83
|
|
20240502,125700,1441552600,21400,21400,21400,21350,18
|
|
20240502,125600,1441167600,21400,21400,21400,21400,18
|
|
20240502,125500,1440782400,21400,21400,21400,21400,207
|
|
20240502,125400,1436352600,21400,21400,21400,21400,52
|
|
20240502,125300,1435239800,21400,21400,21400,21400,12
|
|
20240502,125200,1434983000,21400,21400,21400,21400,13
|
|
20240502,125100,1434704800,21400,21350,21400,21350,5
|
|
20240502,125000,1434597850,21400,21400,21400,21400,0
|
|
20240502,124900,1434597850,21400,21400,21400,21400,83
|
|
20240502,124800,1432821650,21400,21400,21400,21400,315
|
|
20240502,124700,1426080650,21400,21400,21400,21400,26
|
|
20240502,124600,1425524250,21400,21400,21400,21400,2
|
|
20240502,124500,1425481450,21400,21400,21400,21400,17
|
|
20240502,124400,1425117650,21400,21400,21400,21400,11
|
|
20240502,124300,1424882250,21400,21400,21400,21400,126
|
|
20240502,124200,1422185850,21350,21350,21350,21350,5
|
|
20240502,124100,1422079100,21350,21400,21400,21350,27
|
|
20240502,124000,1421501450,21400,21400,21400,21400,126
|
|
20240502,123900,1418805050,21400,21400,21400,21400,48
|
|
20240502,123800,1417777850,21400,21400,21400,21400,641
|
|
20240502,123700,1404060450,21450,21450,21450,21450,11
|
|
20240502,123600,1403824500,21450,21450,21450,21450,5
|
|
20240502,123500,1403717250,21400,21400,21400,21400,110
|
|
20240502,123400,1401363250,21400,21450,21450,21400,86
|
|
20240502,123300,1399522800,21400,21400,21400,21400,0
|
|
20240502,123200,1399522800,21400,21400,21400,21400,110
|
|
20240502,123100,1397168800,21450,21450,21450,21450,64
|
|
20240502,123000,1395796000,21450,21450,21450,21450,76
|
|
20240502,122900,1394165800,21400,21400,21400,21400,0
|
|
20240502,122800,1394165800,21400,21400,21400,21400,110
|
|
20240502,122700,1391811800,21400,21450,21450,21400,163
|
|
20240502,122600,1388322600,21450,21450,21450,21450,5
|
|
20240502,122500,1388215350,21450,21450,21450,21450,1
|
|
20240502,122400,1388193900,21450,21400,21450,21400,5
|
|
20240502,122300,1388086800,21400,21400,21400,21400,139
|
|
20240502,122200,1385112200,21400,21400,21400,21400,0
|
|
20240502,122100,1385112200,21400,21450,21450,21400,15
|
|
20240502,122000,1384790700,21400,21450,21450,21400,15
|
|
20240502,121900,1384469200,21400,21400,21400,21400,15
|
|
20240502,121800,1384148200,21400,21400,21400,21400,50
|
|
20240502,121700,1383078200,21400,21400,21400,21400,1
|
|
20240502,121600,1383056800,21450,21450,21450,21450,0
|
|
20240502,121500,1383056800,21450,21450,21450,21450,5
|
|
20240502,121400,1382949550,21450,21450,21450,21450,5
|
|
20240502,121300,1382842300,21450,21400,21450,21400,106
|
|
20240502,121200,1380573850,21400,21400,21400,21400,14
|
|
20240502,121100,1380274250,21450,21450,21450,21450,3
|
|
20240502,121000,1380209900,21400,21450,21450,21400,21
|
|
20240502,120900,1379760450,21450,21400,21450,21400,12
|
|
20240502,120800,1379503550,21400,21450,21450,21400,49
|
|
20240502,120700,1378452550,21400,21400,21400,21400,1
|
|
20240502,120600,1378431150,21450,21450,21450,21450,0
|
|
20240502,120500,1378431150,21450,21450,21450,21450,0
|
|
20240502,120400,1378431150,21450,21450,21450,21450,30
|
|
20240502,120300,1377787650,21350,21400,21450,21350,654
|
|
20240502,120200,1363806150,21400,21400,21400,21400,22
|
|
20240502,120100,1363335350,21350,21350,21350,21350,0
|
|
20240502,120000,1363335350,21350,21450,21450,21350,77
|
|
20240502,115900,1361686900,21450,21350,21450,21350,65
|
|
20240502,115800,1360299050,21350,21350,21350,21350,153
|
|
20240502,115700,1357032500,21350,21400,21400,21350,800
|
|
20240502,115600,1339935800,21400,21400,21400,21400,2
|
|
20240502,115500,1339893000,21400,21400,21400,21400,0
|
|
20240502,115400,1339893000,21400,21400,21400,21400,10
|
|
20240502,115300,1339679000,21400,21400,21400,21400,3
|
|
20240502,115200,1339614800,21400,21400,21400,21400,0
|
|
20240502,115100,1339614800,21400,21400,21400,21400,6
|
|
20240502,115000,1339486400,21400,21400,21400,21400,0
|
|
20240502,114900,1339486400,21400,21400,21400,21400,0
|
|
20240502,114800,1339486400,21400,21400,21400,21400,1030
|
|
20240502,114700,1317444400,21400,21400,21400,21400,791
|
|
20240502,114600,1300517000,21450,21450,21450,21450,200
|
|
20240502,114500,1296227000,21450,21450,21450,21450,103
|
|
20240502,114400,1294017650,21450,21450,21450,21450,98
|
|
20240502,114300,1291915550,21450,21450,21450,21450,5
|
|
20240502,114200,1291808300,21450,21450,21450,21450,1
|
|
20240502,114100,1291786850,21450,21450,21450,21450,136
|
|
20240502,114000,1288869650,21450,21450,21450,21450,575
|
|
20240502,113900,1276535900,21450,21450,21450,21450,0
|
|
20240502,113800,1276535900,21450,21400,21450,21350,337
|
|
20240502,113700,1269338000,21400,21400,21400,21400,9
|
|
20240502,113600,1269145400,21400,21400,21400,21400,88
|
|
20240502,113500,1267262200,21400,21400,21400,21400,300
|
|
20240502,113400,1260842200,21400,21450,21450,21400,63
|
|
20240502,113300,1259491300,21400,21400,21400,21400,268
|
|
20240502,113200,1253756100,21400,21400,21450,21400,513
|
|
20240502,113100,1242777800,21450,21450,21450,21450,209
|
|
20240502,113000,1238294750,21450,21450,21450,21450,242
|
|
20240502,112900,1233103850,21400,21400,21400,21400,1
|
|
20240502,112800,1233082450,21400,21400,21400,21400,168
|
|
20240502,112700,1229487250,21450,21400,21450,21400,1184
|
|
20240502,112600,1204149600,21450,21450,21450,21450,173
|
|
20240502,112500,1200438750,21500,21400,21500,21400,483
|
|
20240502,112400,1190078400,21450,21450,21450,21450,4
|
|
20240502,112300,1189992600,21450,21450,21450,21450,0
|
|
20240502,112200,1189992600,21450,21450,21450,21400,383
|
|
20240502,112100,1181780200,21450,21450,21450,21450,787
|
|
20240502,112000,1164899050,21500,21500,21500,21500,0
|
|
20240502,111900,1164899050,21500,21550,21550,21500,1559
|
|
20240502,111800,1131379050,21600,21550,21600,21550,151
|
|
20240502,111700,1128124950,21550,21550,21550,21550,0
|
|
20240502,111600,1128124950,21550,21500,21550,21500,130
|
|
20240502,111500,1125325950,21500,21500,21500,21500,77
|
|
20240502,111400,1123670450,21600,21600,21600,21600,1
|
|
20240502,111300,1123648850,21550,21550,21550,21550,150
|
|
20240502,111200,1120416350,21500,21500,21500,21500,57
|
|
20240502,111100,1119190850,21550,21550,21550,21550,0
|
|
20240502,111000,1119190850,21550,21550,21550,21550,0
|
|
20240502,110900,1119190850,21550,21550,21550,21550,101
|
|
20240502,110800,1117014300,21550,21550,21550,21550,100
|
|
20240502,110700,1114859300,21550,21500,21550,21500,5
|
|
20240502,110600,1114751750,21500,21500,21500,21500,0
|
|
20240502,110500,1114751750,21500,21550,21550,21500,7
|
|
20240502,110400,1114601000,21550,21550,21550,21550,200
|
|
20240502,110300,1110291000,21550,21450,21550,21450,101
|
|
20240502,110200,1108124450,21500,21500,21500,21500,0
|
|
20240502,110100,1108124450,21500,21500,21500,21500,0
|
|
20240502,110000,1108124450,21500,21500,21500,21500,520
|
|
20240502,105900,1096944450,21500,21500,21500,21500,200
|
|
20240502,105800,1092644450,21500,21500,21500,21450,365
|
|
20240502,105700,1084804700,21500,21450,21500,21450,448
|
|
20240502,105600,1075184850,21500,21500,21500,21500,0
|
|
20240502,105500,1075184850,21500,21500,21500,21500,205
|
|
20240502,105400,1070777350,21450,21450,21450,21450,140
|
|
20240502,105300,1067774350,21450,21450,21450,21450,0
|
|
20240502,105200,1067774350,21450,21450,21450,21450,1
|
|
20240502,105100,1067752900,21450,21500,21500,21450,78
|
|
20240502,105000,1066076900,21500,21500,21500,21500,17
|
|
20240502,104900,1065711400,21450,21450,21450,21450,29
|
|
20240502,104800,1065089350,21450,21450,21450,21400,476
|
|
20240502,104700,1054901700,21450,21450,21450,21450,71
|
|
20240502,104600,1053378750,21450,21450,21450,21450,16
|
|
20240502,104500,1053035550,21450,21450,21450,21450,183
|
|
20240502,104400,1049110200,21450,21450,21450,21450,35
|
|
20240502,104300,1048359450,21450,21450,21450,21450,0
|
|
20240502,104200,1048359450,21450,21450,21450,21450,0
|
|
20240502,104100,1048359450,21450,21450,21450,21450,235
|
|
20240502,104000,1043318700,21450,21500,21500,21450,763
|
|
20240502,103900,1026952150,21500,21500,21500,21500,1
|
|
20240502,103800,1026930650,21500,21500,21500,21500,151
|
|
20240502,103700,1023684150,21500,21500,21500,21500,3
|
|
20240502,103600,1023619650,21500,21500,21500,21500,41
|
|
20240502,103500,1022738150,21500,21600,21600,21500,316
|
|
20240502,103400,1015944050,21600,21500,21600,21500,339
|
|
20240502,103300,1008634350,21500,21500,21500,21500,0
|
|
20240502,103200,1008634350,21500,21500,21500,21500,91
|
|
20240502,103100,1006677850,21500,21550,21550,21500,360
|
|
20240502,103000,998932750,21600,21600,21600,21600,10
|
|
20240502,102900,998716750,21600,21600,21600,21600,14
|
|
20240502,102800,998414350,21600,21600,21600,21600,23
|
|
20240502,102700,997917550,21550,21550,21550,21550,259
|
|
20240502,102600,992336100,21550,21600,21600,21550,617
|
|
20240502,102500,979038900,21600,21600,21600,21550,2156
|
|
20240502,102400,932494150,21600,21600,21600,21600,25
|
|
20240502,102300,931954150,21600,21550,21600,21550,58
|
|
20240502,102200,930701800,21600,21600,21600,21600,0
|
|
20240502,102100,930701800,21600,21600,21600,21600,58
|
|
20240502,102000,929449000,21600,21600,21600,21600,12
|
|
20240502,101900,929189800,21600,21600,21600,21600,0
|
|
20240502,101800,929189800,21600,21600,21600,21600,2
|
|
20240502,101700,929146600,21600,21550,21600,21500,101
|
|
20240502,101600,926973900,21550,21550,21550,21550,0
|
|
20240502,101500,926973900,21550,21600,21600,21500,137
|
|
20240502,101400,924022050,21600,21600,21600,21550,36
|
|
20240502,101300,923244950,21600,21600,21600,21600,25
|
|
20240502,101200,922704950,21600,21500,21600,21500,101
|
|
20240502,101100,920533350,21500,21500,21500,21500,62
|
|
20240502,101000,919200350,21600,21550,21600,21550,147
|
|
20240502,100900,916032450,21550,21600,21600,21550,11
|
|
20240502,100800,915795350,21550,21550,21550,21500,196
|
|
20240502,100700,911577800,21600,21550,21600,21500,118
|
|
20240502,100600,909040450,21550,21550,21550,21550,156
|
|
20240502,100500,905678650,21550,21550,21550,21500,64
|
|
20240502,100400,904299950,21550,21600,21600,21550,21
|
|
20240502,100300,903846800,21600,21550,21600,21550,593
|
|
20240502,100200,891067550,21550,21550,21550,21550,0
|
|
20240502,100100,891067550,21550,21550,21550,21550,10
|
|
20240502,100000,890852050,21500,21500,21500,21500,53
|
|
20240502,095900,889712550,21500,21550,21550,21500,292
|
|
20240502,095800,883434050,21550,21500,21550,21500,183
|
|
20240502,095700,879498450,21500,21500,21500,21500,43
|
|
20240502,095600,878573950,21500,21500,21500,21500,43
|
|
20240502,095500,877649450,21500,21500,21500,21500,5
|
|
20240502,095400,877541950,21500,21500,21500,21500,230
|
|
20240502,095300,872596950,21550,21500,21550,21500,145
|
|
20240502,095200,869478950,21600,21450,21600,21450,66
|
|
20240502,095100,868058300,21550,21550,21550,21450,3080
|
|
20240502,095000,801963800,21550,21550,21550,21550,18
|
|
20240502,094900,801575900,21600,21600,21600,21600,50
|
|
20240502,094800,800495900,21600,21600,21600,21600,7
|
|
20240502,094700,800344700,21600,21600,21600,21600,50
|
|
20240502,094600,799264700,21600,21600,21600,21600,10
|
|
20240502,094500,799048700,21550,21550,21550,21550,17
|
|
20240502,094400,798682350,21550,21550,21550,21450,745
|
|
20240502,094300,782641100,21600,21600,21600,21600,30
|
|
20240502,094200,781993100,21600,21600,21600,21600,123
|
|
20240502,094100,779336300,21600,21600,21600,21600,0
|
|
20240502,094000,779336300,21600,21600,21600,21600,100
|
|
20240502,093900,777176300,21650,21600,21650,21600,1343
|
|
20240502,093800,748104300,21650,21650,21650,21600,257
|
|
20240502,093700,742540750,21650,21600,21650,21600,15
|
|
20240502,093600,742216600,21650,21600,21650,21600,35
|
|
20240502,093500,741458900,21650,21650,21650,21600,26
|
|
20240502,093400,740897200,21650,21600,21650,21600,1399
|
|
20240502,093300,710624000,21600,21600,21650,21600,182
|
|
20240502,093200,706689200,21650,21500,21650,21500,2200
|
|
20240502,093100,659213850,21450,21450,21450,21400,609
|
|
20240502,093000,646150850,21450,21550,21550,21450,1392
|
|
20240502,092900,616272250,21550,21600,21600,21550,176
|
|
20240502,092800,612478700,21600,21600,21600,21600,3
|
|
20240502,092700,612413900,21550,21550,21550,21450,599
|
|
20240502,092600,599516150,21550,21500,21550,21450,336
|
|
20240502,092500,592306750,21550,21550,21600,21500,1622
|
|
20240502,092400,557433500,21550,21550,21550,21550,218
|
|
20240502,092300,552735600,21550,21500,21550,21500,83
|
|
20240502,092200,550949900,21500,21550,21550,21500,589
|
|
20240502,092100,538262800,21550,21550,21600,21500,190
|
|
20240502,092000,534171600,21600,21600,21600,21600,252
|
|
20240502,091900,528728400,21650,21650,21650,21650,158
|
|
20240502,091800,525307700,21700,21700,21700,21600,631
|
|
20240502,091700,511637000,21700,21800,21800,21700,26
|
|
20240502,091600,511071200,21750,21750,21750,21750,709
|
|
20240502,091500,495650450,21850,21500,21850,21500,3896
|
|
20240502,091400,410804750,21500,21500,21500,21500,511
|
|
20240502,091300,399818250,21500,21550,21550,21500,377
|
|
20240502,091200,391708950,21500,21600,21600,21500,2530
|
|
20240502,091100,337186950,21600,21550,21600,21550,236
|
|
20240502,091000,332099900,21550,21550,21550,21550,356
|
|
20240502,090900,324428100,21550,21450,21550,21450,1278
|
|
20240502,090800,296943800,21550,21500,21550,21450,1292
|
|
20240502,090700,269188750,21500,21500,21550,21500,643
|
|
20240502,090600,255364200,21600,21600,21600,21500,361
|
|
20240502,090500,247572150,21600,21450,21600,21350,2646
|
|
20240502,090400,190726450,21400,21450,21450,21350,1143
|
|
20240502,090300,166281200,21450,21400,21500,21350,1053
|
|
20240502,090200,143748150,21400,21450,21500,21400,400
|
|
20240502,090100,135175150,21450,21550,21550,21350,3192
|
|
20240502,090000,66798900,21550,21600,21600,21550,3067
|