736 lines
36 KiB
CSV
736 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,211300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,211200,2117356355,3640,3640,3640,3640,0
|
|
20240502,211100,2117356355,3640,3640,3640,3640,0
|
|
20240502,211000,2117356355,3640,3640,3640,3640,0
|
|
20240502,210900,2117356355,3640,3640,3640,3640,0
|
|
20240502,210800,2117356355,3640,3640,3640,3640,0
|
|
20240502,210700,2117356355,3640,3640,3640,3640,0
|
|
20240502,210600,2117356355,3640,3640,3640,3640,0
|
|
20240502,210500,2117356355,3640,3640,3640,3640,0
|
|
20240502,210400,2117356355,3640,3640,3640,3640,0
|
|
20240502,210300,2117356355,3640,3640,3640,3640,0
|
|
20240502,210200,2117356355,3640,3640,3640,3640,0
|
|
20240502,210100,2117356355,3640,3640,3640,3640,0
|
|
20240502,210000,2117356355,3640,3640,3640,3640,0
|
|
20240502,205900,2117356355,3640,3640,3640,3640,0
|
|
20240502,205800,2117356355,3640,3640,3640,3640,0
|
|
20240502,205700,2117356355,3640,3640,3640,3640,0
|
|
20240502,205600,2117356355,3640,3640,3640,3640,0
|
|
20240502,205500,2117356355,3640,3640,3640,3640,0
|
|
20240502,205400,2117356355,3640,3640,3640,3640,0
|
|
20240502,205300,2117356355,3640,3640,3640,3640,0
|
|
20240502,205200,2117356355,3640,3640,3640,3640,0
|
|
20240502,205100,2117356355,3640,3640,3640,3640,0
|
|
20240502,205000,2117356355,3640,3640,3640,3640,0
|
|
20240502,204900,2117356355,3640,3640,3640,3640,0
|
|
20240502,204800,2117356355,3640,3640,3640,3640,0
|
|
20240502,204700,2117356355,3640,3640,3640,3640,0
|
|
20240502,204600,2117356355,3640,3640,3640,3640,0
|
|
20240502,204500,2117356355,3640,3640,3640,3640,0
|
|
20240502,204400,2117356355,3640,3640,3640,3640,0
|
|
20240502,204300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,204200,2117356355,3640,3640,3640,3640,0
|
|
20240502,204100,2117356355,3640,3640,3640,3640,0
|
|
20240502,204000,2117356355,3640,3640,3640,3640,0
|
|
20240502,203900,2117356355,3640,3640,3640,3640,0
|
|
20240502,203800,2117356355,3640,3640,3640,3640,0
|
|
20240502,203700,2117356355,3640,3640,3640,3640,0
|
|
20240502,203600,2117356355,3640,3640,3640,3640,0
|
|
20240502,203500,2117356355,3640,3640,3640,3640,0
|
|
20240502,203400,2117356355,3640,3640,3640,3640,0
|
|
20240502,203300,2117356355,3640,3640,3640,3640,0
|
|
20240502,203200,2117356355,3640,3640,3640,3640,0
|
|
20240502,203100,2117356355,3640,3640,3640,3640,0
|
|
20240502,203000,2117356355,3640,3640,3640,3640,0
|
|
20240502,202900,2117356355,3640,3640,3640,3640,0
|
|
20240502,202800,2117356355,3640,3640,3640,3640,0
|
|
20240502,202700,2117356355,3640,3640,3640,3640,0
|
|
20240502,202600,2117356355,3640,3640,3640,3640,0
|
|
20240502,202500,2117356355,3640,3640,3640,3640,0
|
|
20240502,202400,2117356355,3640,3640,3640,3640,0
|
|
20240502,202300,2117356355,3640,3640,3640,3640,0
|
|
20240502,202200,2117356355,3640,3640,3640,3640,0
|
|
20240502,202100,2117356355,3640,3640,3640,3640,0
|
|
20240502,202000,2117356355,3640,3640,3640,3640,0
|
|
20240502,201900,2117356355,3640,3640,3640,3640,0
|
|
20240502,201800,2117356355,3640,3640,3640,3640,0
|
|
20240502,201700,2117356355,3640,3640,3640,3640,0
|
|
20240502,201600,2117356355,3640,3640,3640,3640,0
|
|
20240502,201500,2117356355,3640,3640,3640,3640,0
|
|
20240502,201400,2117356355,3640,3640,3640,3640,0
|
|
20240502,201300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,201200,2117356355,3640,3640,3640,3640,0
|
|
20240502,201100,2117356355,3640,3640,3640,3640,0
|
|
20240502,201000,2117356355,3640,3640,3640,3640,0
|
|
20240502,200900,2117356355,3640,3640,3640,3640,0
|
|
20240502,200800,2117356355,3640,3640,3640,3640,0
|
|
20240502,200700,2117356355,3640,3640,3640,3640,0
|
|
20240502,200600,2117356355,3640,3640,3640,3640,0
|
|
20240502,200500,2117356355,3640,3640,3640,3640,0
|
|
20240502,200400,2117356355,3640,3640,3640,3640,0
|
|
20240502,200300,2117356355,3640,3640,3640,3640,0
|
|
20240502,200200,2117356355,3640,3640,3640,3640,0
|
|
20240502,200100,2117356355,3640,3640,3640,3640,0
|
|
20240502,200000,2117356355,3640,3640,3640,3640,0
|
|
20240502,195900,2117356355,3640,3640,3640,3640,0
|
|
20240502,195800,2117356355,3640,3640,3640,3640,0
|
|
20240502,195700,2117356355,3640,3640,3640,3640,0
|
|
20240502,195600,2117356355,3640,3640,3640,3640,0
|
|
20240502,195500,2117356355,3640,3640,3640,3640,0
|
|
20240502,195400,2117356355,3640,3640,3640,3640,0
|
|
20240502,195300,2117356355,3640,3640,3640,3640,0
|
|
20240502,195200,2117356355,3640,3640,3640,3640,0
|
|
20240502,195100,2117356355,3640,3640,3640,3640,0
|
|
20240502,195000,2117356355,3640,3640,3640,3640,0
|
|
20240502,194900,2117356355,3640,3640,3640,3640,0
|
|
20240502,194800,2117356355,3640,3640,3640,3640,0
|
|
20240502,194700,2117356355,3640,3640,3640,3640,0
|
|
20240502,194600,2117356355,3640,3640,3640,3640,0
|
|
20240502,194500,2117356355,3640,3640,3640,3640,0
|
|
20240502,194400,2117356355,3640,3640,3640,3640,0
|
|
20240502,194300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,194200,2117356355,3640,3640,3640,3640,0
|
|
20240502,194100,2117356355,3640,3640,3640,3640,0
|
|
20240502,194000,2117356355,3640,3640,3640,3640,0
|
|
20240502,193900,2117356355,3640,3640,3640,3640,0
|
|
20240502,193800,2117356355,3640,3640,3640,3640,0
|
|
20240502,193700,2117356355,3640,3640,3640,3640,0
|
|
20240502,193600,2117356355,3640,3640,3640,3640,0
|
|
20240502,193500,2117356355,3640,3640,3640,3640,0
|
|
20240502,193400,2117356355,3640,3640,3640,3640,0
|
|
20240502,193300,2117356355,3640,3640,3640,3640,0
|
|
20240502,193200,2117356355,3640,3640,3640,3640,0
|
|
20240502,193100,2117356355,3640,3640,3640,3640,0
|
|
20240502,193000,2117356355,3640,3640,3640,3640,0
|
|
20240502,192900,2117356355,3640,3640,3640,3640,0
|
|
20240502,192800,2117356355,3640,3640,3640,3640,0
|
|
20240502,192700,2117356355,3640,3640,3640,3640,0
|
|
20240502,192600,2117356355,3640,3640,3640,3640,0
|
|
20240502,192500,2117356355,3640,3640,3640,3640,0
|
|
20240502,192400,2117356355,3640,3640,3640,3640,0
|
|
20240502,192300,2117356355,3640,3640,3640,3640,0
|
|
20240502,192200,2117356355,3640,3640,3640,3640,0
|
|
20240502,192100,2117356355,3640,3640,3640,3640,0
|
|
20240502,192000,2117356355,3640,3640,3640,3640,0
|
|
20240502,191900,2117356355,3640,3640,3640,3640,0
|
|
20240502,191800,2117356355,3640,3640,3640,3640,0
|
|
20240502,191700,2117356355,3640,3640,3640,3640,0
|
|
20240502,191600,2117356355,3640,3640,3640,3640,0
|
|
20240502,191500,2117356355,3640,3640,3640,3640,0
|
|
20240502,191400,2117356355,3640,3640,3640,3640,0
|
|
20240502,191300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,191200,2117356355,3640,3640,3640,3640,0
|
|
20240502,191100,2117356355,3640,3640,3640,3640,0
|
|
20240502,191000,2117356355,3640,3640,3640,3640,0
|
|
20240502,190900,2117356355,3640,3640,3640,3640,0
|
|
20240502,190800,2117356355,3640,3640,3640,3640,0
|
|
20240502,190700,2117356355,3640,3640,3640,3640,0
|
|
20240502,190600,2117356355,3640,3640,3640,3640,0
|
|
20240502,190500,2117356355,3640,3640,3640,3640,0
|
|
20240502,190400,2117356355,3640,3640,3640,3640,0
|
|
20240502,190300,2117356355,3640,3640,3640,3640,0
|
|
20240502,190200,2117356355,3640,3640,3640,3640,0
|
|
20240502,190100,2117356355,3640,3640,3640,3640,0
|
|
20240502,190000,2117356355,3640,3640,3640,3640,0
|
|
20240502,185900,2117356355,3640,3640,3640,3640,0
|
|
20240502,185800,2117356355,3640,3640,3640,3640,0
|
|
20240502,185700,2117356355,3640,3640,3640,3640,0
|
|
20240502,185600,2117356355,3640,3640,3640,3640,0
|
|
20240502,185500,2117356355,3640,3640,3640,3640,0
|
|
20240502,185400,2117356355,3640,3640,3640,3640,0
|
|
20240502,185300,2117356355,3640,3640,3640,3640,0
|
|
20240502,185200,2117356355,3640,3640,3640,3640,0
|
|
20240502,185100,2117356355,3640,3640,3640,3640,0
|
|
20240502,185000,2117356355,3640,3640,3640,3640,0
|
|
20240502,184900,2117356355,3640,3640,3640,3640,0
|
|
20240502,184800,2117356355,3640,3640,3640,3640,0
|
|
20240502,184700,2117356355,3640,3640,3640,3640,0
|
|
20240502,184600,2117356355,3640,3640,3640,3640,0
|
|
20240502,184500,2117356355,3640,3640,3640,3640,0
|
|
20240502,184400,2117356355,3640,3640,3640,3640,0
|
|
20240502,184300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,184200,2117356355,3640,3640,3640,3640,0
|
|
20240502,184100,2117356355,3640,3640,3640,3640,0
|
|
20240502,184000,2117356355,3640,3640,3640,3640,0
|
|
20240502,183900,2117356355,3640,3640,3640,3640,0
|
|
20240502,183800,2117356355,3640,3640,3640,3640,0
|
|
20240502,183700,2117356355,3640,3640,3640,3640,0
|
|
20240502,183600,2117356355,3640,3640,3640,3640,0
|
|
20240502,183500,2117356355,3640,3640,3640,3640,0
|
|
20240502,183400,2117356355,3640,3640,3640,3640,0
|
|
20240502,183300,2117356355,3640,3640,3640,3640,0
|
|
20240502,183200,2117356355,3640,3640,3640,3640,0
|
|
20240502,183100,2117356355,3640,3640,3640,3640,0
|
|
20240502,183000,2117356355,3640,3640,3640,3640,0
|
|
20240502,182900,2117356355,3640,3640,3640,3640,0
|
|
20240502,182800,2117356355,3640,3640,3640,3640,0
|
|
20240502,182700,2117356355,3640,3640,3640,3640,0
|
|
20240502,182600,2117356355,3640,3640,3640,3640,0
|
|
20240502,182500,2117356355,3640,3640,3640,3640,0
|
|
20240502,182400,2117356355,3640,3640,3640,3640,0
|
|
20240502,182300,2117356355,3640,3640,3640,3640,0
|
|
20240502,182200,2117356355,3640,3640,3640,3640,0
|
|
20240502,182100,2117356355,3640,3640,3640,3640,0
|
|
20240502,182000,2117356355,3640,3640,3640,3640,0
|
|
20240502,181900,2117356355,3640,3640,3640,3640,0
|
|
20240502,181800,2117356355,3640,3640,3640,3640,0
|
|
20240502,181700,2117356355,3640,3640,3640,3640,0
|
|
20240502,181600,2117356355,3640,3640,3640,3640,0
|
|
20240502,181500,2117356355,3640,3640,3640,3640,0
|
|
20240502,181400,2117356355,3640,3640,3640,3640,0
|
|
20240502,181300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,181200,2117356355,3640,3640,3640,3640,0
|
|
20240502,181100,2117356355,3640,3640,3640,3640,0
|
|
20240502,181000,2117356355,3640,3640,3640,3640,0
|
|
20240502,180900,2117356355,3640,3640,3640,3640,0
|
|
20240502,180800,2117356355,3640,3640,3640,3640,0
|
|
20240502,180700,2117356355,3640,3640,3640,3640,0
|
|
20240502,180600,2117356355,3640,3640,3640,3640,0
|
|
20240502,180500,2117356355,3640,3640,3640,3640,0
|
|
20240502,180400,2117356355,3640,3640,3640,3640,0
|
|
20240502,180300,2117356355,3640,3640,3640,3640,0
|
|
20240502,180200,2117356355,3640,3640,3640,3640,0
|
|
20240502,180100,2117356355,3640,3640,3640,3640,0
|
|
20240502,180000,2117356355,3640,3640,3640,3640,0
|
|
20240502,175900,2117356355,3640,3640,3640,3640,0
|
|
20240502,175800,2117356355,3640,3640,3640,3640,0
|
|
20240502,175700,2117356355,3640,3640,3640,3640,0
|
|
20240502,175600,2117356355,3640,3640,3640,3640,0
|
|
20240502,175500,2117356355,3640,3640,3640,3640,0
|
|
20240502,175400,2117356355,3640,3640,3640,3640,0
|
|
20240502,175300,2117356355,3640,3640,3640,3640,0
|
|
20240502,175200,2117356355,3640,3640,3640,3640,0
|
|
20240502,175100,2117356355,3640,3640,3640,3640,0
|
|
20240502,175000,2117356355,3640,3640,3640,3640,0
|
|
20240502,174900,2117356355,3640,3640,3640,3640,0
|
|
20240502,174800,2117356355,3640,3640,3640,3640,0
|
|
20240502,174700,2117356355,3640,3640,3640,3640,0
|
|
20240502,174600,2117356355,3640,3640,3640,3640,0
|
|
20240502,174500,2117356355,3640,3640,3640,3640,0
|
|
20240502,174400,2117356355,3640,3640,3640,3640,0
|
|
20240502,174300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,174200,2117356355,3640,3640,3640,3640,0
|
|
20240502,174100,2117356355,3640,3640,3640,3640,0
|
|
20240502,174000,2117356355,3640,3640,3640,3640,0
|
|
20240502,173900,2117356355,3640,3640,3640,3640,0
|
|
20240502,173800,2117356355,3640,3640,3640,3640,0
|
|
20240502,173700,2117356355,3640,3640,3640,3640,0
|
|
20240502,173600,2117356355,3640,3640,3640,3640,0
|
|
20240502,173500,2117356355,3640,3640,3640,3640,0
|
|
20240502,173400,2117356355,3640,3640,3640,3640,0
|
|
20240502,173300,2117356355,3640,3640,3640,3640,0
|
|
20240502,173200,2117356355,3640,3640,3640,3640,0
|
|
20240502,173100,2117356355,3640,3640,3640,3640,0
|
|
20240502,173000,2117356355,3640,3640,3640,3640,0
|
|
20240502,172900,2117356355,3640,3640,3640,3640,0
|
|
20240502,172800,2117356355,3640,3640,3640,3640,0
|
|
20240502,172700,2117356355,3640,3640,3640,3640,0
|
|
20240502,172600,2117356355,3640,3640,3640,3640,0
|
|
20240502,172500,2117356355,3640,3640,3640,3640,0
|
|
20240502,172400,2117356355,3640,3640,3640,3640,0
|
|
20240502,172300,2117356355,3640,3640,3640,3640,0
|
|
20240502,172200,2117356355,3640,3640,3640,3640,0
|
|
20240502,172100,2117356355,3640,3640,3640,3640,0
|
|
20240502,172000,2117356355,3640,3640,3640,3640,0
|
|
20240502,171900,2117356355,3640,3640,3640,3640,0
|
|
20240502,171800,2117356355,3640,3640,3640,3640,0
|
|
20240502,171700,2117356355,3640,3640,3640,3640,0
|
|
20240502,171600,2117356355,3640,3640,3640,3640,0
|
|
20240502,171500,2117356355,3640,3640,3640,3640,0
|
|
20240502,171400,2117356355,3640,3640,3640,3640,0
|
|
20240502,171300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,171200,2117356355,3640,3640,3640,3640,0
|
|
20240502,171100,2117356355,3640,3640,3640,3640,0
|
|
20240502,171000,2117356355,3640,3640,3640,3640,0
|
|
20240502,170900,2117356355,3640,3640,3640,3640,0
|
|
20240502,170800,2117356355,3640,3640,3640,3640,0
|
|
20240502,170700,2117356355,3640,3640,3640,3640,0
|
|
20240502,170600,2117356355,3640,3640,3640,3640,0
|
|
20240502,170500,2117356355,3640,3640,3640,3640,0
|
|
20240502,170400,2117356355,3640,3640,3640,3640,0
|
|
20240502,170300,2117356355,3640,3640,3640,3640,0
|
|
20240502,170200,2117356355,3640,3640,3640,3640,0
|
|
20240502,170100,2117356355,3640,3640,3640,3640,0
|
|
20240502,170000,2117356355,3640,3640,3640,3640,0
|
|
20240502,165900,2117356355,3640,3640,3640,3640,0
|
|
20240502,165800,2117356355,3640,3640,3640,3640,0
|
|
20240502,165700,2117356355,3640,3640,3640,3640,0
|
|
20240502,165600,2117356355,3640,3640,3640,3640,0
|
|
20240502,165500,2117356355,3640,3640,3640,3640,0
|
|
20240502,165400,2117356355,3640,3640,3640,3640,0
|
|
20240502,165300,2117356355,3640,3640,3640,3640,0
|
|
20240502,165200,2117356355,3640,3640,3640,3640,0
|
|
20240502,165100,2117356355,3640,3640,3640,3640,0
|
|
20240502,165000,2117356355,3640,3640,3640,3640,0
|
|
20240502,164900,2117356355,3640,3640,3640,3640,0
|
|
20240502,164800,2117356355,3640,3640,3640,3640,0
|
|
20240502,164700,2117356355,3640,3640,3640,3640,0
|
|
20240502,164600,2117356355,3640,3640,3640,3640,0
|
|
20240502,164500,2117356355,3640,3640,3640,3640,0
|
|
20240502,164400,2117356355,3640,3640,3640,3640,0
|
|
20240502,164300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,164200,2117356355,3640,3640,3640,3640,0
|
|
20240502,164100,2117356355,3640,3640,3640,3640,0
|
|
20240502,164000,2117356355,3640,3640,3640,3640,0
|
|
20240502,163900,2117356355,3640,3640,3640,3640,0
|
|
20240502,163800,2117356355,3640,3640,3640,3640,0
|
|
20240502,163700,2117356355,3640,3640,3640,3640,0
|
|
20240502,163600,2117356355,3640,3640,3640,3640,0
|
|
20240502,163500,2117356355,3640,3640,3640,3640,0
|
|
20240502,163400,2117356355,3640,3640,3640,3640,0
|
|
20240502,163300,2117356355,3640,3640,3640,3640,0
|
|
20240502,163200,2117356355,3640,3640,3640,3640,0
|
|
20240502,163100,2117356355,3640,3640,3640,3640,0
|
|
20240502,163000,2117356355,3640,3640,3640,3640,0
|
|
20240502,162900,2117356355,3640,3640,3640,3640,0
|
|
20240502,162800,2117356355,3640,3640,3640,3640,0
|
|
20240502,162700,2117356355,3640,3640,3640,3640,0
|
|
20240502,162600,2117356355,3640,3640,3640,3640,0
|
|
20240502,162500,2117356355,3640,3640,3640,3640,0
|
|
20240502,162400,2117356355,3640,3640,3640,3640,0
|
|
20240502,162300,2117356355,3640,3640,3640,3640,0
|
|
20240502,162200,2117356355,3640,3640,3640,3640,0
|
|
20240502,162100,2117356355,3640,3640,3640,3640,0
|
|
20240502,162000,2117356355,3640,3640,3640,3640,0
|
|
20240502,161900,2117356355,3640,3640,3640,3640,0
|
|
20240502,161800,2117356355,3640,3640,3640,3640,0
|
|
20240502,161700,2117356355,3640,3640,3640,3640,0
|
|
20240502,161600,2117356355,3640,3640,3640,3640,0
|
|
20240502,161500,2117356355,3640,3640,3640,3640,0
|
|
20240502,161400,2117356355,3640,3640,3640,3640,0
|
|
20240502,161300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,161200,2117356355,3640,3640,3640,3640,0
|
|
20240502,161100,2117356355,3640,3640,3640,3640,0
|
|
20240502,161000,2117356355,3640,3640,3640,3640,0
|
|
20240502,160900,2117356355,3640,3640,3640,3640,0
|
|
20240502,160800,2117356355,3640,3640,3640,3640,0
|
|
20240502,160700,2117356355,3640,3640,3640,3640,0
|
|
20240502,160600,2117356355,3640,3640,3640,3640,0
|
|
20240502,160500,2117356355,3640,3640,3640,3640,0
|
|
20240502,160400,2117356355,3640,3640,3640,3640,0
|
|
20240502,160300,2117356355,3640,3640,3640,3640,0
|
|
20240502,160200,2117356355,3640,3640,3640,3640,0
|
|
20240502,160100,2117356355,3640,3640,3640,3640,0
|
|
20240502,160000,2117356355,3640,3640,3640,3640,0
|
|
20240502,155900,2117356355,3640,3640,3640,3640,0
|
|
20240502,155800,2117356355,3640,3640,3640,3640,0
|
|
20240502,155700,2117356355,3640,3640,3640,3640,0
|
|
20240502,155600,2117356355,3640,3640,3640,3640,0
|
|
20240502,155500,2117356355,3640,3640,3640,3640,0
|
|
20240502,155400,2117356355,3640,3640,3640,3640,0
|
|
20240502,155300,2117356355,3640,3640,3640,3640,0
|
|
20240502,155200,2117356355,3640,3640,3640,3640,0
|
|
20240502,155100,2117356355,3640,3640,3640,3640,0
|
|
20240502,155000,2117356355,3640,3640,3640,3640,0
|
|
20240502,154900,2117356355,3640,3640,3640,3640,0
|
|
20240502,154800,2117356355,3640,3640,3640,3640,0
|
|
20240502,154700,2117356355,3640,3640,3640,3640,0
|
|
20240502,154600,2117356355,3640,3640,3640,3640,0
|
|
20240502,154500,2117356355,3640,3640,3640,3640,0
|
|
20240502,154400,2117356355,3640,3640,3640,3640,0
|
|
20240502,154300,2117356355,3640,3640,3640,3640,6413
|
|
20240502,154200,2117356355,3640,3640,3640,3640,0
|
|
20240502,154100,2117356355,3640,3640,3640,3640,0
|
|
20240502,154000,2117356355,3640,3640,3640,3640,0
|
|
20240502,153900,2117356355,3640,3640,3640,3640,0
|
|
20240502,153800,2117356355,3640,3640,3640,3640,0
|
|
20240502,153700,2117356355,3640,3640,3640,3640,0
|
|
20240502,153600,2117356355,3640,3640,3640,3640,0
|
|
20240502,153500,2117356355,3640,3640,3640,3640,0
|
|
20240502,153400,2117356355,3640,3640,3640,3640,0
|
|
20240502,153300,2117356355,3640,3640,3640,3640,0
|
|
20240502,153200,2117356355,3640,3640,3640,3640,0
|
|
20240502,153100,2117356355,3640,3640,3640,3640,0
|
|
20240502,153000,2117356355,3640,3640,3640,3640,6413
|
|
20240502,152900,2094013035,3640,3640,3640,3640,0
|
|
20240502,152800,2094013035,3640,3640,3640,3640,0
|
|
20240502,152700,2094013035,3640,3640,3640,3640,0
|
|
20240502,152600,2094013035,3640,3640,3640,3640,0
|
|
20240502,152500,2094013035,3640,3640,3640,3640,0
|
|
20240502,152400,2094013035,3640,3640,3640,3640,0
|
|
20240502,152300,2094013035,3640,3640,3640,3640,0
|
|
20240502,152200,2094013035,3640,3640,3640,3640,0
|
|
20240502,152100,2094013035,3640,3640,3640,3640,0
|
|
20240502,152000,2094013035,3640,3640,3640,3640,0
|
|
20240502,151900,2094013035,3640,3650,3650,3640,1054
|
|
20240502,151800,2090172000,3645,3650,3650,3645,208
|
|
20240502,151700,2089412935,3635,3650,3650,3635,623
|
|
20240502,151600,2087143290,3650,3635,3650,3635,57
|
|
20240502,151500,2086935525,3650,3635,3650,3635,50
|
|
20240502,151400,2086753715,3635,3635,3635,3635,536
|
|
20240502,151300,2084805355,3630,3630,3630,3630,113
|
|
20240502,151200,2084395165,3665,3665,3665,3665,402
|
|
20240502,151100,2082921835,3670,3640,3670,3640,550
|
|
20240502,151000,2080910180,3640,3640,3640,3640,1043
|
|
20240502,150900,2077113660,3640,3640,3640,3640,216
|
|
20240502,150800,2076327420,3635,3630,3635,3630,1007
|
|
20240502,150700,2072667225,3635,3640,3640,3630,154
|
|
20240502,150600,2072107175,3625,3630,3630,3625,440
|
|
20240502,150500,2070511820,3625,3625,3640,3625,828
|
|
20240502,150400,2067509900,3625,3630,3630,3625,1620
|
|
20240502,150300,2061630380,3640,3640,3640,3640,478
|
|
20240502,150200,2059890460,3630,3630,3630,3630,0
|
|
20240502,150100,2059890460,3630,3640,3640,3630,1851
|
|
20240502,150000,2053166590,3640,3640,3640,3640,0
|
|
20240502,145900,2053166590,3640,3640,3640,3640,3
|
|
20240502,145800,2053155670,3630,3630,3640,3630,69
|
|
20240502,145700,2052905170,3630,3630,3630,3630,0
|
|
20240502,145600,2052905170,3630,3630,3630,3630,229
|
|
20240502,145500,2052073900,3630,3630,3630,3630,201
|
|
20240502,145400,2051344270,3625,3625,3625,3625,689
|
|
20240502,145300,2048846645,3625,3630,3630,3625,1136
|
|
20240502,145200,2044728390,3630,3630,3630,3630,29
|
|
20240502,145100,2044623120,3630,3630,3630,3630,0
|
|
20240502,145000,2044623120,3630,3630,3630,3630,0
|
|
20240502,144900,2044623120,3630,3630,3630,3630,102
|
|
20240502,144800,2044252860,3630,3630,3630,3630,3
|
|
20240502,144700,2044241970,3630,3630,3630,3630,5
|
|
20240502,144600,2044223820,3630,3630,3630,3630,100
|
|
20240502,144500,2043860820,3630,3640,3640,3630,538
|
|
20240502,144400,2041907445,3635,3635,3635,3635,500
|
|
20240502,144300,2040089945,3635,3635,3635,3635,0
|
|
20240502,144200,2040089945,3635,3635,3635,3635,207
|
|
20240502,144100,2039337500,3640,3640,3640,3640,0
|
|
20240502,144000,2039337500,3640,3640,3640,3640,200
|
|
20240502,143900,2038609500,3640,3640,3640,3640,7
|
|
20240502,143800,2038584020,3640,3640,3640,3640,20
|
|
20240502,143700,2038511220,3640,3640,3640,3640,0
|
|
20240502,143600,2038511220,3640,3640,3640,3640,22
|
|
20240502,143500,2038431140,3635,3635,3635,3635,500
|
|
20240502,143400,2036613640,3660,3640,3660,3640,3726
|
|
20240502,143300,2023034770,3640,3640,3640,3640,0
|
|
20240502,143200,2023034770,3640,3640,3640,3640,206
|
|
20240502,143100,2022284930,3640,3640,3640,3640,796
|
|
20240502,143000,2019387490,3640,3635,3640,3635,108
|
|
20240502,142900,2018994380,3635,3635,3635,3635,209
|
|
20240502,142800,2018234665,3635,3635,3635,3635,307
|
|
20240502,142700,2017118720,3650,3650,3650,3650,498
|
|
20240502,142600,2015301020,3630,3645,3645,3630,921
|
|
20240502,142500,2011944275,3650,3650,3650,3650,0
|
|
20240502,142400,2011944275,3650,3650,3650,3650,0
|
|
20240502,142300,2011944275,3650,3650,3650,3650,0
|
|
20240502,142200,2011944275,3650,3630,3655,3630,96
|
|
20240502,142100,2011594075,3630,3630,3630,3630,70
|
|
20240502,142000,2011339975,3645,3645,3645,3645,688
|
|
20240502,141900,2008832215,3645,3645,3645,3645,0
|
|
20240502,141800,2008832215,3645,3645,3645,3645,0
|
|
20240502,141700,2008832215,3645,3645,3645,3645,142
|
|
20240502,141600,2008314625,3645,3635,3645,3635,266
|
|
20240502,141500,2007347605,3625,3630,3635,3625,445
|
|
20240502,141400,2005733160,3630,3635,3635,3630,86
|
|
20240502,141300,2005420900,3630,3630,3630,3625,1833
|
|
20240502,141200,1998769715,3635,3635,3635,3635,1
|
|
20240502,141100,1998766080,3635,3635,3635,3635,377
|
|
20240502,141000,1997395685,3635,3635,3635,3635,88
|
|
20240502,140900,1997075805,3635,3635,3635,3635,158
|
|
20240502,140800,1996501475,3635,3640,3640,3635,21
|
|
20240502,140700,1996425085,3640,3635,3640,3635,105
|
|
20240502,140600,1996043305,3640,3640,3640,3640,286
|
|
20240502,140500,1995002265,3635,3635,3635,3635,1228
|
|
20240502,140400,1990538485,3630,3630,3630,3630,214
|
|
20240502,140300,1989761665,3620,3620,3620,3620,30
|
|
20240502,140200,1989653065,3625,3625,3625,3625,0
|
|
20240502,140100,1989653065,3625,3625,3625,3620,551
|
|
20240502,140000,1987655695,3620,3635,3635,3620,1465
|
|
20240502,135900,1982343045,3630,3630,3630,3630,0
|
|
20240502,135800,1982343045,3630,3630,3630,3630,799
|
|
20240502,135700,1979442675,3630,3620,3635,3620,676
|
|
20240502,135600,1976994340,3620,3640,3640,3620,47
|
|
20240502,135500,1976824180,3620,3640,3640,3620,1531
|
|
20240502,135400,1971276330,3640,3625,3640,3625,3
|
|
20240502,135300,1971265440,3625,3630,3640,3625,693
|
|
20240502,135200,1968748650,3630,3630,3630,3630,116
|
|
20240502,135100,1968327570,3630,3630,3630,3630,20
|
|
20240502,135000,1968254970,3625,3625,3625,3625,0
|
|
20240502,134900,1968254970,3625,3625,3625,3625,100
|
|
20240502,134800,1967892470,3645,3645,3645,3645,0
|
|
20240502,134700,1967892470,3645,3645,3645,3645,1
|
|
20240502,134600,1967888825,3630,3630,3630,3630,600
|
|
20240502,134500,1965710825,3630,3630,3630,3630,0
|
|
20240502,134400,1965710825,3630,3640,3640,3630,1285
|
|
20240502,134300,1961037435,3640,3640,3640,3640,0
|
|
20240502,134200,1961037435,3640,3640,3640,3640,27
|
|
20240502,134100,1960939155,3640,3640,3640,3640,0
|
|
20240502,134000,1960939155,3640,3640,3640,3640,1275
|
|
20240502,133900,1956298155,3640,3625,3640,3625,987
|
|
20240502,133800,1952720205,3630,3630,3630,3630,405
|
|
20240502,133700,1951250055,3640,3640,3640,3640,1
|
|
20240502,133600,1951246415,3670,3670,3670,3670,0
|
|
20240502,133500,1951246415,3670,3640,3670,3630,10439
|
|
20240502,133400,1913234750,3645,3645,3645,3645,12
|
|
20240502,133300,1913191010,3645,3645,3645,3645,77
|
|
20240502,133200,1912910345,3645,3645,3645,3645,109
|
|
20240502,133100,1912513040,3645,3650,3650,3645,13
|
|
20240502,133000,1912465650,3650,3665,3665,3650,10876
|
|
20240502,132900,1872679180,3675,3675,3675,3675,1
|
|
20240502,132800,1872675505,3680,3680,3680,3680,500
|
|
20240502,132700,1870835505,3680,3665,3680,3665,325
|
|
20240502,132600,1869640545,3665,3665,3665,3665,49
|
|
20240502,132500,1869460960,3665,3665,3665,3665,49
|
|
20240502,132400,1869281375,3665,3665,3665,3665,0
|
|
20240502,132300,1869281375,3665,3665,3665,3665,0
|
|
20240502,132200,1869281375,3665,3665,3665,3665,0
|
|
20240502,132100,1869281375,3665,3665,3665,3665,0
|
|
20240502,132000,1869281375,3665,3670,3670,3665,850
|
|
20240502,131900,1866164985,3670,3670,3670,3670,0
|
|
20240502,131800,1866164985,3670,3670,3670,3670,0
|
|
20240502,131700,1866164985,3670,3670,3670,3670,0
|
|
20240502,131600,1866164985,3670,3675,3675,3670,1754
|
|
20240502,131500,1859726585,3680,3680,3680,3680,280
|
|
20240502,131400,1858696185,3680,3680,3680,3680,0
|
|
20240502,131300,1858696185,3680,3680,3680,3680,219
|
|
20240502,131200,1857890265,3675,3675,3675,3675,9
|
|
20240502,131100,1857857190,3675,3675,3675,3675,560
|
|
20240502,131000,1855799190,3675,3675,3675,3675,0
|
|
20240502,130900,1855799190,3675,3675,3675,3675,0
|
|
20240502,130800,1855799190,3675,3675,3675,3675,1
|
|
20240502,130700,1855795515,3675,3675,3675,3675,194
|
|
20240502,130600,1855082565,3670,3670,3670,3670,0
|
|
20240502,130500,1855082565,3670,3670,3670,3670,0
|
|
20240502,130400,1855082565,3670,3670,3670,3670,0
|
|
20240502,130300,1855082565,3670,3670,3670,3670,9
|
|
20240502,130200,1855049535,3670,3670,3670,3670,155
|
|
20240502,130100,1854480685,3670,3670,3670,3670,0
|
|
20240502,130000,1854480685,3670,3670,3670,3670,0
|
|
20240502,125900,1854480685,3670,3670,3670,3670,327
|
|
20240502,125800,1853280595,3670,3665,3670,3665,335
|
|
20240502,125700,1852052815,3665,3665,3665,3665,1
|
|
20240502,125600,1852049150,3665,3665,3665,3665,2
|
|
20240502,125500,1852041820,3665,3665,3665,3665,70
|
|
20240502,125400,1851785270,3665,3665,3665,3665,45
|
|
20240502,125300,1851620345,3670,3670,3670,3670,8
|
|
20240502,125200,1851590985,3675,3675,3675,3675,0
|
|
20240502,125100,1851590985,3675,3675,3675,3675,0
|
|
20240502,125000,1851590985,3675,3675,3675,3675,0
|
|
20240502,124900,1851590985,3675,3675,3675,3675,95
|
|
20240502,124800,1851241860,3675,3660,3675,3660,152
|
|
20240502,124700,1850685510,3660,3675,3675,3660,5810
|
|
20240502,124600,1829419560,3675,3675,3675,3675,1
|
|
20240502,124500,1829415885,3675,3675,3675,3675,40
|
|
20240502,124400,1829268885,3665,3665,3665,3665,100
|
|
20240502,124300,1828902385,3665,3665,3665,3665,0
|
|
20240502,124200,1828902385,3665,3665,3665,3665,0
|
|
20240502,124100,1828902385,3665,3665,3665,3665,1
|
|
20240502,124000,1828898720,3665,3670,3670,3665,903
|
|
20240502,123900,1825586075,3675,3675,3675,3675,0
|
|
20240502,123800,1825586075,3675,3675,3675,3675,0
|
|
20240502,123700,1825586075,3675,3675,3675,3675,2
|
|
20240502,123600,1825578725,3680,3680,3680,3680,0
|
|
20240502,123500,1825578725,3680,3670,3680,3670,1077
|
|
20240502,123400,1821616135,3670,3670,3670,3670,24
|
|
20240502,123300,1821528055,3670,3670,3670,3670,0
|
|
20240502,123200,1821528055,3670,3690,3690,3670,800
|
|
20240502,123100,1818584475,3695,3700,3700,3695,1182
|
|
20240502,123000,1814216875,3710,3695,3710,3695,612
|
|
20240502,122900,1811953905,3695,3695,3695,3695,101
|
|
20240502,122800,1811580710,3690,3695,3695,3690,1381
|
|
20240502,122700,1806484790,3690,3685,3690,3685,978
|
|
20240502,122600,1802877125,3685,3685,3685,3685,8
|
|
20240502,122500,1802847645,3680,3685,3685,3680,33
|
|
20240502,122400,1802726055,3680,3680,3685,3680,97
|
|
20240502,122300,1802369075,3680,3675,3680,3675,152
|
|
20240502,122200,1801809965,3680,3675,3680,3675,7
|
|
20240502,122100,1801784230,3670,3670,3670,3670,10
|
|
20240502,122000,1801747530,3675,3685,3685,3670,308
|
|
20240502,121900,1800617060,3680,3675,3680,3675,342
|
|
20240502,121800,1799358515,3680,3680,3680,3680,0
|
|
20240502,121700,1799358515,3680,3675,3680,3675,3
|
|
20240502,121600,1799347480,3660,3660,3660,3660,1
|
|
20240502,121500,1799343820,3680,3665,3680,3665,6052
|
|
20240502,121400,1777132925,3660,3660,3660,3660,0
|
|
20240502,121300,1777132925,3660,3660,3660,3660,1061
|
|
20240502,121200,1773249665,3660,3660,3660,3660,290
|
|
20240502,121100,1772188265,3665,3665,3665,3665,9
|
|
20240502,121000,1772155280,3665,3665,3665,3665,0
|
|
20240502,120900,1772155280,3665,3665,3665,3665,0
|
|
20240502,120800,1772155280,3665,3665,3665,3665,0
|
|
20240502,120700,1772155280,3665,3665,3665,3665,12
|
|
20240502,120600,1772111300,3665,3665,3665,3665,0
|
|
20240502,120500,1772111300,3665,3665,3665,3665,851
|
|
20240502,120400,1768992385,3670,3670,3670,3670,210
|
|
20240502,120300,1768221685,3670,3670,3670,3670,0
|
|
20240502,120200,1768221685,3670,3670,3670,3670,0
|
|
20240502,120100,1768221685,3670,3670,3670,3670,0
|
|
20240502,120000,1768221685,3670,3675,3675,3670,550
|
|
20240502,115900,1766203180,3670,3670,3670,3670,427
|
|
20240502,115800,1764636090,3670,3670,3670,3670,0
|
|
20240502,115700,1764636090,3670,3670,3670,3670,90
|
|
20240502,115600,1764305790,3670,3670,3670,3670,323
|
|
20240502,115500,1763120380,3665,3665,3665,3665,48
|
|
20240502,115400,1762944460,3665,3670,3670,3665,210
|
|
20240502,115300,1762174230,3670,3670,3670,3670,0
|
|
20240502,115200,1762174230,3670,3665,3670,3665,1531
|
|
20240502,115100,1756563090,3665,3660,3665,3660,2208
|
|
20240502,115000,1748476750,3660,3660,3660,3660,5
|
|
20240502,114900,1748458450,3660,3660,3660,3655,141
|
|
20240502,114800,1747943020,3660,3650,3660,3650,640
|
|
20240502,114700,1745606945,3650,3650,3650,3650,51
|
|
20240502,114600,1745420795,3650,3645,3650,3645,5
|
|
20240502,114500,1745402560,3640,3640,3640,3640,10
|
|
20240502,114400,1745366160,3640,3650,3650,3640,1388
|
|
20240502,114300,1740305980,3650,3665,3665,3650,237
|
|
20240502,114200,1739440835,3665,3650,3665,3650,41
|
|
20240502,114100,1739290735,3650,3650,3650,3650,14
|
|
20240502,114000,1739239635,3650,3655,3655,3650,3872
|
|
20240502,113900,1725098690,3655,3655,3655,3655,267
|
|
20240502,113800,1724122805,3655,3655,3655,3655,400
|
|
20240502,113700,1722660805,3655,3655,3655,3655,1723
|
|
20240502,113600,1716363240,3670,3670,3670,3670,0
|
|
20240502,113500,1716363240,3670,3670,3670,3670,0
|
|
20240502,113400,1716363240,3670,3670,3670,3670,28
|
|
20240502,113300,1716260480,3655,3655,3655,3655,734
|
|
20240502,113200,1713577710,3655,3650,3655,3650,1178
|
|
20240502,113100,1709277870,3650,3655,3655,3650,5000
|
|
20240502,113000,1691023920,3655,3655,3655,3655,10
|
|
20240502,112900,1690987370,3650,3660,3660,3650,2149
|
|
20240502,112800,1683133020,3655,3660,3660,3655,32
|
|
20240502,112700,1683016035,3655,3660,3660,3655,868
|
|
20240502,112600,1679839685,3660,3660,3660,3660,1172
|
|
20240502,112500,1675550165,3665,3670,3670,3665,1499
|
|
20240502,112400,1670048975,3670,3685,3685,3670,37
|
|
20240502,112300,1669913110,3680,3680,3680,3680,0
|
|
20240502,112200,1669913110,3680,3680,3680,3680,0
|
|
20240502,112100,1669913110,3680,3665,3680,3660,1874
|
|
20240502,112000,1663048570,3670,3675,3675,3670,6284
|
|
20240502,111900,1639979330,3675,3680,3680,3675,28
|
|
20240502,111800,1639876415,3675,3680,3680,3675,692
|
|
20240502,111700,1637330275,3685,3685,3685,3685,0
|
|
20240502,111600,1637330275,3685,3680,3685,3680,155
|
|
20240502,111500,1636759830,3680,3680,3680,3680,1
|
|
20240502,111400,1636756150,3680,3680,3680,3680,1000
|
|
20240502,111300,1633076150,3675,3675,3675,3675,151
|
|
20240502,111200,1632521225,3675,3685,3685,3675,511
|
|
20240502,111100,1630639260,3680,3680,3680,3680,103
|
|
20240502,111000,1630260220,3680,3685,3685,3680,1459
|
|
20240502,110900,1624890540,3685,3685,3685,3685,411
|
|
20240502,110800,1623376005,3685,3685,3685,3685,10
|
|
20240502,110700,1623339155,3685,3685,3685,3685,0
|
|
20240502,110600,1623339155,3685,3685,3685,3685,414
|
|
20240502,110500,1621813565,3680,3685,3685,3680,591
|
|
20240502,110400,1619636655,3685,3700,3700,3685,360
|
|
20240502,110300,1618307770,3700,3710,3710,3700,409
|
|
20240502,110200,1616793440,3715,3715,3715,3700,349
|
|
20240502,110100,1615497205,3715,3710,3715,3710,2091
|
|
20240502,110000,1607735570,3700,3680,3700,3680,357
|
|
20240502,105900,1606414770,3700,3680,3700,3680,201
|
|
20240502,105800,1605675070,3675,3680,3680,3675,1005
|
|
20240502,105700,1601979320,3680,3700,3700,3680,307
|
|
20240502,105600,1600845610,3700,3700,3700,3700,11
|
|
20240502,105500,1600804910,3710,3690,3710,3680,350
|
|
20240502,105400,1599507895,3710,3710,3710,3680,2467
|
|
20240502,105300,1590385400,3690,3690,3690,3690,2
|
|
20240502,105200,1590378020,3690,3710,3710,3690,501
|
|
20240502,105100,1588520110,3710,3710,3710,3710,88
|
|
20240502,105000,1588193630,3710,3710,3710,3710,0
|
|
20240502,104900,1588193630,3710,3710,3710,3710,10
|
|
20240502,104800,1588156530,3710,3690,3710,3690,244
|
|
20240502,104700,1587251910,3690,3690,3690,3690,1225
|
|
20240502,104600,1582731660,3690,3690,3690,3690,126
|
|
20240502,104500,1582266720,3690,3690,3690,3690,300
|
|
20240502,104400,1581159720,3690,3710,3710,3690,1577
|
|
20240502,104300,1575320590,3710,3710,3710,3710,1
|
|
20240502,104200,1575316880,3690,3710,3710,3690,1310
|
|
20240502,104100,1570480215,3710,3690,3710,3690,16124
|
|
20240502,104000,1510892600,3685,3685,3685,3685,18
|
|
20240502,103900,1510826270,3685,3685,3685,3685,0
|
|
20240502,103800,1510826270,3685,3685,3685,3685,352
|
|
20240502,103700,1509529150,3680,3685,3685,3675,314
|
|
20240502,103600,1508372565,3685,3685,3685,3685,31
|
|
20240502,103500,1508258330,3685,3685,3685,3685,0
|
|
20240502,103400,1508258330,3685,3690,3690,3675,9
|
|
20240502,103300,1508225200,3675,3690,3690,3675,6554
|
|
20240502,103200,1484131395,3690,3680,3690,3680,3
|
|
20240502,103100,1484120345,3680,3680,3680,3680,3
|
|
20240502,103000,1484109305,3680,3695,3695,3680,580
|
|
20240502,102900,1481969370,3695,3695,3695,3695,1532
|
|
20240502,102800,1476308630,3695,3695,3695,3695,11
|
|
20240502,102700,1476267985,3695,3680,3695,3680,600
|
|
20240502,102600,1474058810,3680,3680,3680,3680,2000
|
|
20240502,102500,1466698810,3680,3680,3680,3680,0
|
|
20240502,102400,1466698810,3680,3680,3680,3680,55
|
|
20240502,102300,1466496410,3655,3655,3675,3655,1042
|
|
20240502,102200,1462671985,3655,3665,3665,3655,2488
|
|
20240502,102100,1453568200,3670,3670,3670,3670,80
|
|
20240502,102000,1453274600,3670,3655,3670,3655,1919
|
|
20240502,101900,1446260615,3655,3670,3670,3655,9537
|
|
20240502,101800,1411336355,3670,3675,3675,3670,802
|
|
20240502,101700,1408390640,3675,3675,3675,3675,3725
|
|
20240502,101600,1394701265,3675,3680,3680,3675,1200
|
|
20240502,101500,1390286195,3680,3690,3690,3680,3406
|
|
20240502,101400,1377748085,3695,3685,3695,3680,6355
|
|
20240502,101300,1354342275,3695,3695,3695,3695,0
|
|
20240502,101200,1354342275,3695,3695,3695,3695,17
|
|
20240502,101100,1354279460,3685,3680,3685,3680,211
|
|
20240502,101000,1353502930,3680,3690,3695,3680,661
|
|
20240502,100900,1351067455,3690,3680,3690,3680,233
|
|
20240502,100800,1350209055,3690,3690,3690,3690,324
|
|
20240502,100700,1349013495,3690,3680,3690,3680,1168
|
|
20240502,100600,1344715215,3675,3695,3695,3675,736
|
|
20240502,100500,1342008645,3690,3680,3695,3675,5210
|
|
20240502,100400,1322843235,3675,3695,3695,3675,8355
|
|
20240502,100300,1292072800,3695,3685,3695,3685,1012
|
|
20240502,100200,1288339430,3690,3690,3690,3685,210
|
|
20240502,100100,1287564540,3685,3685,3685,3685,1509
|
|
20240502,100000,1282003875,3685,3690,3690,3685,2220
|
|
20240502,095900,1273820675,3680,3690,3690,3680,1195
|
|
20240502,095800,1269414235,3685,3700,3700,3680,11416
|
|
20240502,095700,1227290860,3710,3715,3715,3690,15203
|
|
20240502,095600,1170996205,3710,3710,3710,3710,30
|
|
20240502,095500,1170884905,3710,3720,3720,3710,12440
|
|
20240502,095400,1124651865,3725,3745,3745,3725,5646
|
|
20240502,095300,1103581455,3745,3745,3750,3745,8807
|
|
20240502,095200,1070588305,3745,3730,3745,3730,7726
|
|
20240502,095100,1041723930,3730,3725,3730,3725,2342
|
|
20240502,095000,1032988330,3725,3730,3730,3725,2041
|
|
20240502,094900,1025375410,3730,3730,3730,3720,2674
|
|
20240502,094800,1015407625,3730,3730,3730,3720,5474
|
|
20240502,094700,994989920,3730,3730,3730,3730,701
|
|
20240502,094600,992375190,3725,3725,3730,3725,12749
|
|
20240502,094500,944826565,3715,3715,3725,3715,565
|
|
20240502,094400,942722580,3715,3710,3720,3710,537
|
|
20240502,094300,940725370,3710,3725,3730,3710,8364
|
|
20240502,094200,909682660,3730,3725,3730,3725,2034
|
|
20240502,094100,902101510,3730,3725,3730,3715,7203
|
|
20240502,094000,875292250,3735,3740,3745,3730,4280
|
|
20240502,093900,859289480,3750,3745,3750,3745,3294
|
|
20240502,093800,846953190,3745,3755,3755,3745,310
|
|
20240502,093700,845790110,3755,3730,3755,3730,14623
|
|
20240502,093600,791088540,3730,3725,3730,3715,4259
|
|
20240502,093500,775245025,3730,3715,3730,3710,2821
|
|
20240502,093400,764762065,3715,3715,3715,3710,2314
|
|
20240502,093300,756170395,3710,3740,3740,3710,14272
|
|
20240502,093200,703047725,3740,3735,3740,3735,5176
|
|
20240502,093100,683705315,3740,3740,3740,3735,1151
|
|
20240502,093000,679401690,3740,3730,3745,3730,8978
|
|
20240502,092900,645821610,3710,3720,3740,3710,6634
|
|
20240502,092800,621180065,3720,3735,3735,3720,2121
|
|
20240502,092700,613265190,3735,3720,3735,3720,1288
|
|
20240502,092600,608457570,3720,3720,3725,3720,1610
|
|
20240502,092500,602465870,3725,3740,3740,3725,389
|
|
20240502,092400,601016765,3740,3735,3745,3725,439
|
|
20240502,092300,599378485,3710,3715,3740,3710,10954
|
|
20240502,092200,558642130,3715,3730,3730,3715,573
|
|
20240502,092100,556512400,3730,3715,3735,3715,732
|
|
20240502,092000,553785215,3715,3705,3730,3705,4016
|
|
20240502,091900,538869265,3710,3715,3725,3705,6419
|
|
20240502,091800,515028540,3715,3725,3735,3715,1648
|
|
20240502,091700,508890365,3735,3735,3740,3735,3477
|
|
20240502,091600,495900455,3740,3710,3740,3705,2248
|
|
20240502,091500,487531290,3705,3690,3705,3690,5811
|
|
20240502,091400,466029190,3680,3670,3690,3670,1603
|
|
20240502,091300,460135780,3670,3690,3690,3665,6623
|
|
20240502,091200,435771615,3685,3750,3750,3685,17016
|
|
20240502,091100,372479360,3750,3750,3765,3730,4776
|
|
20240502,091000,354594995,3730,3745,3770,3725,9697
|
|
20240502,090900,318202110,3750,3725,3750,3720,6261
|
|
20240502,090800,294853550,3725,3710,3730,3710,6571
|
|
20240502,090700,270393125,3710,3705,3720,3690,21393
|
|
20240502,090600,191014755,3715,3670,3715,3665,15939
|
|
20240502,090500,132326150,3665,3635,3675,3635,5437
|
|
20240502,090400,112470585,3635,3630,3645,3615,3867
|
|
20240502,090300,98427400,3630,3675,3675,3610,3332
|
|
20240502,090200,86333645,3640,3600,3685,3600,6687
|
|
20240502,090100,62118610,3605,3570,3605,3570,6326
|
|
20240502,090000,39445690,3570,3580,3580,3515,11050
|