611 lines
33 KiB
CSV
611 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,190800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,190700,16763919280,13600,13600,13600,13600,0
|
|
20240502,190600,16763919280,13600,13600,13600,13600,0
|
|
20240502,190500,16763919280,13600,13600,13600,13600,0
|
|
20240502,190400,16763919280,13600,13600,13600,13600,0
|
|
20240502,190300,16763919280,13600,13600,13600,13600,0
|
|
20240502,190200,16763919280,13600,13600,13600,13600,0
|
|
20240502,190100,16763919280,13600,13600,13600,13600,0
|
|
20240502,190000,16763919280,13600,13600,13600,13600,0
|
|
20240502,185900,16763919280,13600,13600,13600,13600,0
|
|
20240502,185800,16763919280,13600,13600,13600,13600,0
|
|
20240502,185700,16763919280,13600,13600,13600,13600,0
|
|
20240502,185600,16763919280,13600,13600,13600,13600,0
|
|
20240502,185500,16763919280,13600,13600,13600,13600,0
|
|
20240502,185400,16763919280,13600,13600,13600,13600,0
|
|
20240502,185300,16763919280,13600,13600,13600,13600,0
|
|
20240502,185200,16763919280,13600,13600,13600,13600,0
|
|
20240502,185100,16763919280,13600,13600,13600,13600,0
|
|
20240502,185000,16763919280,13600,13600,13600,13600,0
|
|
20240502,184900,16763919280,13600,13600,13600,13600,0
|
|
20240502,184800,16763919280,13600,13600,13600,13600,0
|
|
20240502,184700,16763919280,13600,13600,13600,13600,0
|
|
20240502,184600,16763919280,13600,13600,13600,13600,0
|
|
20240502,184500,16763919280,13600,13600,13600,13600,0
|
|
20240502,184400,16763919280,13600,13600,13600,13600,0
|
|
20240502,184300,16763919280,13600,13600,13600,13600,0
|
|
20240502,184200,16763919280,13600,13600,13600,13600,0
|
|
20240502,184100,16763919280,13600,13600,13600,13600,0
|
|
20240502,184000,16763919280,13600,13600,13600,13600,0
|
|
20240502,183900,16763919280,13600,13600,13600,13600,0
|
|
20240502,183800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,183700,16763919280,13600,13600,13600,13600,0
|
|
20240502,183600,16763919280,13600,13600,13600,13600,0
|
|
20240502,183500,16763919280,13600,13600,13600,13600,0
|
|
20240502,183400,16763919280,13600,13600,13600,13600,0
|
|
20240502,183300,16763919280,13600,13600,13600,13600,0
|
|
20240502,183200,16763919280,13600,13600,13600,13600,0
|
|
20240502,183100,16763919280,13600,13600,13600,13600,0
|
|
20240502,183000,16763919280,13600,13600,13600,13600,0
|
|
20240502,182900,16763919280,13600,13600,13600,13600,0
|
|
20240502,182800,16763919280,13600,13600,13600,13600,0
|
|
20240502,182700,16763919280,13600,13600,13600,13600,0
|
|
20240502,182600,16763919280,13600,13600,13600,13600,0
|
|
20240502,182500,16763919280,13600,13600,13600,13600,0
|
|
20240502,182400,16763919280,13600,13600,13600,13600,0
|
|
20240502,182300,16763919280,13600,13600,13600,13600,0
|
|
20240502,182200,16763919280,13600,13600,13600,13600,0
|
|
20240502,182100,16763919280,13600,13600,13600,13600,0
|
|
20240502,182000,16763919280,13600,13600,13600,13600,0
|
|
20240502,181900,16763919280,13600,13600,13600,13600,0
|
|
20240502,181800,16763919280,13600,13600,13600,13600,0
|
|
20240502,181700,16763919280,13600,13600,13600,13600,0
|
|
20240502,181600,16763919280,13600,13600,13600,13600,0
|
|
20240502,181500,16763919280,13600,13600,13600,13600,0
|
|
20240502,181400,16763919280,13600,13600,13600,13600,0
|
|
20240502,181300,16763919280,13600,13600,13600,13600,0
|
|
20240502,181200,16763919280,13600,13600,13600,13600,0
|
|
20240502,181100,16763919280,13600,13600,13600,13600,0
|
|
20240502,181000,16763919280,13600,13600,13600,13600,0
|
|
20240502,180900,16763919280,13600,13600,13600,13600,0
|
|
20240502,180800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,180700,16763919280,13600,13600,13600,13600,0
|
|
20240502,180600,16763919280,13600,13600,13600,13600,0
|
|
20240502,180500,16763919280,13600,13600,13600,13600,0
|
|
20240502,180400,16763919280,13600,13600,13600,13600,0
|
|
20240502,180300,16763919280,13600,13600,13600,13600,0
|
|
20240502,180200,16763919280,13600,13600,13600,13600,0
|
|
20240502,180100,16763919280,13600,13600,13600,13600,0
|
|
20240502,180000,16763919280,13600,13600,13600,13600,0
|
|
20240502,175900,16763919280,13600,13600,13600,13600,0
|
|
20240502,175800,16763919280,13600,13600,13600,13600,0
|
|
20240502,175700,16763919280,13600,13600,13600,13600,0
|
|
20240502,175600,16763919280,13600,13600,13600,13600,0
|
|
20240502,175500,16763919280,13600,13600,13600,13600,0
|
|
20240502,175400,16763919280,13600,13600,13600,13600,0
|
|
20240502,175300,16763919280,13600,13600,13600,13600,0
|
|
20240502,175200,16763919280,13600,13600,13600,13600,0
|
|
20240502,175100,16763919280,13600,13600,13600,13600,0
|
|
20240502,175000,16763919280,13600,13600,13600,13600,0
|
|
20240502,174900,16763919280,13600,13600,13600,13600,0
|
|
20240502,174800,16763919280,13600,13600,13600,13600,0
|
|
20240502,174700,16763919280,13600,13600,13600,13600,0
|
|
20240502,174600,16763919280,13600,13600,13600,13600,0
|
|
20240502,174500,16763919280,13600,13600,13600,13600,0
|
|
20240502,174400,16763919280,13600,13600,13600,13600,0
|
|
20240502,174300,16763919280,13600,13600,13600,13600,0
|
|
20240502,174200,16763919280,13600,13600,13600,13600,0
|
|
20240502,174100,16763919280,13600,13600,13600,13600,0
|
|
20240502,174000,16763919280,13600,13600,13600,13600,0
|
|
20240502,173900,16763919280,13600,13600,13600,13600,0
|
|
20240502,173800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,173700,16763919280,13600,13600,13600,13600,0
|
|
20240502,173600,16763919280,13600,13600,13600,13600,0
|
|
20240502,173500,16763919280,13600,13600,13600,13600,0
|
|
20240502,173400,16763919280,13600,13600,13600,13600,0
|
|
20240502,173300,16763919280,13600,13600,13600,13600,0
|
|
20240502,173200,16763919280,13600,13600,13600,13600,0
|
|
20240502,173100,16763919280,13600,13600,13600,13600,0
|
|
20240502,173000,16763919280,13600,13600,13600,13600,0
|
|
20240502,172900,16763919280,13600,13600,13600,13600,0
|
|
20240502,172800,16763919280,13600,13600,13600,13600,0
|
|
20240502,172700,16763919280,13600,13600,13600,13600,0
|
|
20240502,172600,16763919280,13600,13600,13600,13600,0
|
|
20240502,172500,16763919280,13600,13600,13600,13600,0
|
|
20240502,172400,16763919280,13600,13600,13600,13600,0
|
|
20240502,172300,16763919280,13600,13600,13600,13600,0
|
|
20240502,172200,16763919280,13600,13600,13600,13600,0
|
|
20240502,172100,16763919280,13600,13600,13600,13600,0
|
|
20240502,172000,16763919280,13600,13600,13600,13600,0
|
|
20240502,171900,16763919280,13600,13600,13600,13600,0
|
|
20240502,171800,16763919280,13600,13600,13600,13600,0
|
|
20240502,171700,16763919280,13600,13600,13600,13600,0
|
|
20240502,171600,16763919280,13600,13600,13600,13600,0
|
|
20240502,171500,16763919280,13600,13600,13600,13600,0
|
|
20240502,171400,16763919280,13600,13600,13600,13600,0
|
|
20240502,171300,16763919280,13600,13600,13600,13600,0
|
|
20240502,171200,16763919280,13600,13600,13600,13600,0
|
|
20240502,171100,16763919280,13600,13600,13600,13600,0
|
|
20240502,171000,16763919280,13600,13600,13600,13600,0
|
|
20240502,170900,16763919280,13600,13600,13600,13600,0
|
|
20240502,170800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,170700,16763919280,13600,13600,13600,13600,0
|
|
20240502,170600,16763919280,13600,13600,13600,13600,0
|
|
20240502,170500,16763919280,13600,13600,13600,13600,0
|
|
20240502,170400,16763919280,13600,13600,13600,13600,0
|
|
20240502,170300,16763919280,13600,13600,13600,13600,0
|
|
20240502,170200,16763919280,13600,13600,13600,13600,0
|
|
20240502,170100,16763919280,13600,13600,13600,13600,0
|
|
20240502,170000,16763919280,13600,13600,13600,13600,0
|
|
20240502,165900,16763919280,13600,13600,13600,13600,0
|
|
20240502,165800,16763919280,13600,13600,13600,13600,0
|
|
20240502,165700,16763919280,13600,13600,13600,13600,0
|
|
20240502,165600,16763919280,13600,13600,13600,13600,0
|
|
20240502,165500,16763919280,13600,13600,13600,13600,0
|
|
20240502,165400,16763919280,13600,13600,13600,13600,0
|
|
20240502,165300,16763919280,13600,13600,13600,13600,0
|
|
20240502,165200,16763919280,13600,13600,13600,13600,0
|
|
20240502,165100,16763919280,13600,13600,13600,13600,0
|
|
20240502,165000,16763919280,13600,13600,13600,13600,0
|
|
20240502,164900,16763919280,13600,13600,13600,13600,0
|
|
20240502,164800,16763919280,13600,13600,13600,13600,0
|
|
20240502,164700,16763919280,13600,13600,13600,13600,0
|
|
20240502,164600,16763919280,13600,13600,13600,13600,0
|
|
20240502,164500,16763919280,13600,13600,13600,13600,0
|
|
20240502,164400,16763919280,13600,13600,13600,13600,0
|
|
20240502,164300,16763919280,13600,13600,13600,13600,0
|
|
20240502,164200,16763919280,13600,13600,13600,13600,0
|
|
20240502,164100,16763919280,13600,13600,13600,13600,0
|
|
20240502,164000,16763919280,13600,13600,13600,13600,0
|
|
20240502,163900,16763919280,13600,13600,13600,13600,0
|
|
20240502,163800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,163700,16763919280,13600,13600,13600,13600,0
|
|
20240502,163600,16763919280,13600,13600,13600,13600,0
|
|
20240502,163500,16763919280,13600,13600,13600,13600,0
|
|
20240502,163400,16763919280,13600,13600,13600,13600,0
|
|
20240502,163300,16763919280,13600,13600,13600,13600,0
|
|
20240502,163200,16763919280,13600,13600,13600,13600,0
|
|
20240502,163100,16763919280,13600,13600,13600,13600,0
|
|
20240502,163000,16763919280,13600,13600,13600,13600,0
|
|
20240502,162900,16763919280,13600,13600,13600,13600,0
|
|
20240502,162800,16763919280,13600,13600,13600,13600,0
|
|
20240502,162700,16763919280,13600,13600,13600,13600,0
|
|
20240502,162600,16763919280,13600,13600,13600,13600,0
|
|
20240502,162500,16763919280,13600,13600,13600,13600,0
|
|
20240502,162400,16763919280,13600,13600,13600,13600,0
|
|
20240502,162300,16763919280,13600,13600,13600,13600,0
|
|
20240502,162200,16763919280,13600,13600,13600,13600,0
|
|
20240502,162100,16763919280,13600,13600,13600,13600,0
|
|
20240502,162000,16763919280,13600,13600,13600,13600,0
|
|
20240502,161900,16763919280,13600,13600,13600,13600,0
|
|
20240502,161800,16763919280,13600,13600,13600,13600,0
|
|
20240502,161700,16763919280,13600,13600,13600,13600,0
|
|
20240502,161600,16763919280,13600,13600,13600,13600,0
|
|
20240502,161500,16763919280,13600,13600,13600,13600,0
|
|
20240502,161400,16763919280,13600,13600,13600,13600,0
|
|
20240502,161300,16763919280,13600,13600,13600,13600,0
|
|
20240502,161200,16763919280,13600,13600,13600,13600,0
|
|
20240502,161100,16763919280,13600,13600,13600,13600,0
|
|
20240502,161000,16763919280,13600,13600,13600,13600,0
|
|
20240502,160900,16763919280,13600,13600,13600,13600,0
|
|
20240502,160800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,160700,16763919280,13600,13600,13600,13600,0
|
|
20240502,160600,16763919280,13600,13600,13600,13600,0
|
|
20240502,160500,16763919280,13600,13600,13600,13600,0
|
|
20240502,160400,16763919280,13600,13600,13600,13600,0
|
|
20240502,160300,16763919280,13600,13600,13600,13600,0
|
|
20240502,160200,16763919280,13600,13600,13600,13600,0
|
|
20240502,160100,16763919280,13600,13600,13600,13600,0
|
|
20240502,160000,16763919280,13600,13600,13600,13600,0
|
|
20240502,155900,16763919280,13600,13600,13600,13600,0
|
|
20240502,155800,16763919280,13600,13600,13600,13600,0
|
|
20240502,155700,16763919280,13600,13600,13600,13600,0
|
|
20240502,155600,16763919280,13600,13600,13600,13600,0
|
|
20240502,155500,16763919280,13600,13600,13600,13600,0
|
|
20240502,155400,16763919280,13600,13600,13600,13600,0
|
|
20240502,155300,16763919280,13600,13600,13600,13600,0
|
|
20240502,155200,16763919280,13600,13600,13600,13600,0
|
|
20240502,155100,16763919280,13600,13600,13600,13600,0
|
|
20240502,155000,16763919280,13600,13600,13600,13600,0
|
|
20240502,154900,16763919280,13600,13600,13600,13600,0
|
|
20240502,154800,16763919280,13600,13600,13600,13600,0
|
|
20240502,154700,16763919280,13600,13600,13600,13600,0
|
|
20240502,154600,16763919280,13600,13600,13600,13600,0
|
|
20240502,154500,16763919280,13600,13600,13600,13600,0
|
|
20240502,154400,16763919280,13600,13600,13600,13600,0
|
|
20240502,154300,16763919280,13600,13600,13600,13600,0
|
|
20240502,154200,16763919280,13600,13600,13600,13600,0
|
|
20240502,154100,16763919280,13600,13600,13600,13600,0
|
|
20240502,154000,16763919280,13600,13600,13600,13600,0
|
|
20240502,153900,16763919280,13600,13600,13600,13600,0
|
|
20240502,153800,16763919280,13600,13600,13600,13600,104739
|
|
20240502,153700,16763919280,13600,13600,13600,13600,0
|
|
20240502,153600,16763919280,13600,13600,13600,13600,0
|
|
20240502,153500,16763919280,13600,13600,13600,13600,0
|
|
20240502,153400,16763919280,13600,13600,13600,13600,0
|
|
20240502,153300,16763919280,13600,13600,13600,13600,0
|
|
20240502,153200,16763919280,13600,13600,13600,13600,0
|
|
20240502,153100,16763919280,13600,13600,13600,13600,0
|
|
20240502,153000,16763919280,13600,13600,13600,13600,104739
|
|
20240502,152900,15339468880,13580,13580,13580,13580,0
|
|
20240502,152800,15339468880,13580,13580,13580,13580,0
|
|
20240502,152700,15339468880,13580,13580,13580,13580,0
|
|
20240502,152600,15339468880,13580,13580,13580,13580,0
|
|
20240502,152500,15339468880,13580,13580,13580,13580,0
|
|
20240502,152400,15339468880,13580,13580,13580,13580,0
|
|
20240502,152300,15339468880,13580,13580,13580,13580,0
|
|
20240502,152200,15339468880,13580,13580,13580,13580,0
|
|
20240502,152100,15339468880,13580,13580,13580,13580,0
|
|
20240502,152000,15339468880,13580,13580,13580,13580,0
|
|
20240502,151900,15339468880,13580,13580,13580,13570,3471
|
|
20240502,151800,15292345880,13580,13570,13580,13570,1603
|
|
20240502,151700,15270590340,13580,13550,13580,13550,5395
|
|
20240502,151600,15197405020,13550,13570,13570,13550,5737
|
|
20240502,151500,15119606230,13560,13600,13600,13550,50136
|
|
20240502,151400,14439053270,13600,13600,13610,13600,3088
|
|
20240502,151300,14397048020,13600,13610,13610,13600,2957
|
|
20240502,151200,14356826470,13600,13600,13610,13600,1842
|
|
20240502,151100,14331770210,13600,13600,13610,13600,1516
|
|
20240502,151000,14311143780,13600,13600,13610,13600,973
|
|
20240502,150900,14297908400,13600,13610,13610,13600,1453
|
|
20240502,150800,14278143030,13600,13610,13610,13600,2778
|
|
20240502,150700,14240339950,13610,13600,13610,13600,1424
|
|
20240502,150600,14220966500,13600,13610,13610,13600,804
|
|
20240502,150500,14210029520,13610,13610,13610,13600,866
|
|
20240502,150400,14198249980,13610,13600,13610,13600,2631
|
|
20240502,150300,14162466250,13600,13610,13610,13600,727
|
|
20240502,150200,14152575090,13610,13600,13610,13600,1197
|
|
20240502,150100,14136295140,13610,13600,13610,13590,7311
|
|
20240502,150000,14036865990,13600,13590,13600,13580,3950
|
|
20240502,145900,13983181540,13600,13590,13600,13580,2551
|
|
20240502,145800,13948513580,13590,13570,13600,13570,9465
|
|
20240502,145700,13820038670,13580,13580,13590,13560,7934
|
|
20240502,145600,13712347250,13580,13580,13590,13580,1495
|
|
20240502,145500,13692044930,13590,13590,13600,13580,10349
|
|
20240502,145400,13551426890,13590,13590,13600,13590,1397
|
|
20240502,145300,13532441370,13590,13610,13610,13590,7633
|
|
20240502,145200,13428632240,13600,13610,13610,13600,2859
|
|
20240502,145100,13389748600,13600,13610,13610,13600,10298
|
|
20240502,145000,13249692440,13600,13610,13620,13600,4813
|
|
20240502,144900,13184185950,13610,13610,13620,13610,2020
|
|
20240502,144800,13156693420,13610,13610,13620,13610,4160
|
|
20240502,144700,13100075520,13610,13620,13620,13610,6254
|
|
20240502,144600,13014938920,13630,13630,13630,13620,2128
|
|
20240502,144500,12985953330,13620,13630,13630,13620,2957
|
|
20240502,144400,12945675200,13630,13620,13630,13620,566
|
|
20240502,144300,12937965550,13620,13620,13630,13610,15726
|
|
20240502,144200,12723780340,13620,13630,13630,13620,591
|
|
20240502,144100,12715730040,13630,13630,13630,13620,2895
|
|
20240502,144000,12676299710,13640,13660,13670,13620,38810
|
|
20240502,143900,12146691940,13660,13670,13670,13660,11876
|
|
20240502,143800,11984365970,13670,13680,13680,13670,5733
|
|
20240502,143700,11905991540,13670,13680,13680,13670,576
|
|
20240502,143600,11898114810,13680,13670,13680,13670,2367
|
|
20240502,143500,11865743220,13670,13670,13680,13670,1331
|
|
20240502,143400,11847545400,13670,13670,13680,13670,1445
|
|
20240502,143300,11827785510,13680,13670,13680,13670,5981
|
|
20240502,143200,11746010970,13670,13670,13680,13670,424
|
|
20240502,143100,11740214320,13670,13670,13680,13670,808
|
|
20240502,143000,11729168270,13680,13680,13680,13670,424
|
|
20240502,142900,11723371580,13670,13680,13680,13670,731
|
|
20240502,142800,11713378160,13670,13680,13680,13670,1478
|
|
20240502,142700,11693168820,13670,13670,13680,13670,6001
|
|
20240502,142600,11611128700,13670,13680,13680,13670,1095
|
|
20240502,142500,11596159180,13670,13670,13680,13670,1667
|
|
20240502,142400,11573368380,13680,13670,13680,13670,2227
|
|
20240502,142300,11542920920,13670,13680,13680,13670,1201
|
|
20240502,142200,11526499240,13670,13670,13680,13670,2144
|
|
20240502,142100,11497183390,13670,13670,13680,13670,4456
|
|
20240502,142000,11436238460,13680,13670,13680,13670,1524
|
|
20240502,141900,11415404940,13680,13670,13680,13670,2882
|
|
20240502,141800,11375989340,13670,13680,13680,13670,1063
|
|
20240502,141700,11361455710,13680,13680,13690,13680,1971
|
|
20240502,141600,11334492360,13680,13680,13690,13670,3402
|
|
20240502,141500,11287954810,13680,13680,13680,13670,8599
|
|
20240502,141400,11170325690,13670,13670,13680,13670,921
|
|
20240502,141300,11157729670,13670,13670,13680,13670,2284
|
|
20240502,141200,11126507010,13670,13680,13690,13670,7865
|
|
20240502,141100,11018918680,13680,13680,13690,13680,1555
|
|
20240502,141000,10997643370,13680,13680,13690,13680,1260
|
|
20240502,140900,10980406490,13680,13690,13690,13680,10276
|
|
20240502,140800,10839830570,13680,13680,13690,13680,1444
|
|
20240502,140700,10820075940,13680,13700,13700,13680,5993
|
|
20240502,140600,10738078020,13690,13690,13700,13690,1755
|
|
20240502,140500,10714051990,13690,13700,13700,13690,1204
|
|
20240502,140400,10697568580,13690,13690,13700,13690,847
|
|
20240502,140300,10685973010,13690,13700,13700,13690,1498
|
|
20240502,140200,10665465190,13690,13690,13700,13690,609
|
|
20240502,140100,10657127790,13690,13690,13700,13690,1507
|
|
20240502,140000,10636496880,13700,13700,13700,13690,993
|
|
20240502,135900,10622896610,13690,13710,13710,13690,1267
|
|
20240502,135800,10605539610,13700,13700,13710,13700,1320
|
|
20240502,135700,10587454510,13700,13700,13710,13700,1181
|
|
20240502,135600,10571274440,13710,13710,13710,13700,1317
|
|
20240502,135500,10553225710,13710,13710,13720,13710,918
|
|
20240502,135400,10540639850,13710,13710,13720,13710,869
|
|
20240502,135300,10528725510,13710,13710,13720,13700,1577
|
|
20240502,135200,10507104320,13710,13720,13720,13710,3532
|
|
20240502,135100,10458679110,13710,13720,13720,13710,980
|
|
20240502,135000,10445241590,13720,13710,13720,13710,2426
|
|
20240502,134900,10411961330,13720,13710,13720,13710,1010
|
|
20240502,134800,10398113070,13720,13710,13720,13710,628
|
|
20240502,134700,10389502000,13710,13710,13720,13710,820
|
|
20240502,134600,10378259570,13710,13720,13720,13710,1233
|
|
20240502,134500,10361349420,13710,13720,13720,13710,482
|
|
20240502,134400,10354739920,13710,13730,13730,13710,2551
|
|
20240502,134300,10319745490,13720,13700,13720,13700,7355
|
|
20240502,134200,10218914960,13690,13700,13710,13690,1349
|
|
20240502,134100,10200440840,13700,13710,13710,13700,1501
|
|
20240502,134000,10179877050,13700,13700,13710,13700,1213
|
|
20240502,133900,10163258100,13710,13700,13710,13700,474
|
|
20240502,133800,10156764100,13700,13710,13710,13700,1038
|
|
20240502,133700,10142533190,13700,13700,13710,13700,904
|
|
20240502,133600,10130147950,13700,13700,13710,13690,1846
|
|
20240502,133500,10104859080,13700,13700,13700,13690,3825
|
|
20240502,133400,10052461210,13690,13700,13700,13690,637
|
|
20240502,133300,10043740100,13690,13690,13700,13690,1021
|
|
20240502,133200,10029762500,13690,13700,13700,13690,691
|
|
20240502,133100,10020302370,13690,13690,13700,13690,700
|
|
20240502,133000,10010717970,13690,13690,13700,13690,2736
|
|
20240502,132900,9973252320,13690,13690,13700,13690,1954
|
|
20240502,132800,9946498050,13700,13700,13710,13690,1176
|
|
20240502,132700,9930386120,13710,13700,13710,13700,1268
|
|
20240502,132600,9913012880,13700,13710,13710,13700,3044
|
|
20240502,132500,9871306100,13710,13710,13710,13700,555
|
|
20240502,132400,9863700360,13710,13710,13710,13700,991
|
|
20240502,132300,9850119530,13700,13710,13710,13700,1443
|
|
20240502,132200,9830348600,13710,13710,13710,13700,982
|
|
20240502,132100,9816889240,13710,13700,13710,13700,1113
|
|
20240502,132000,9801638610,13710,13700,13710,13700,835
|
|
20240502,131900,9790194330,13710,13710,13720,13710,735
|
|
20240502,131800,9780116260,13720,13720,13720,13710,808
|
|
20240502,131700,9769038440,13710,13710,13720,13710,1214
|
|
20240502,131600,9752392340,13710,13710,13720,13700,3041
|
|
20240502,131500,9710703000,13710,13710,13720,13710,478
|
|
20240502,131400,9704149480,13720,13710,13720,13710,740
|
|
20240502,131300,9694002790,13710,13720,13720,13710,439
|
|
20240502,131200,9687983770,13710,13710,13720,13710,962
|
|
20240502,131100,9674793540,13710,13720,13720,13710,432
|
|
20240502,131000,9668869520,13720,13710,13720,13710,917
|
|
20240502,130900,9656296640,13720,13720,13730,13710,680
|
|
20240502,130800,9646966930,13720,13700,13730,13690,4706
|
|
20240502,130700,9582472000,13700,13700,13700,13690,15
|
|
20240502,130600,9582266540,13700,13700,13700,13690,1114
|
|
20240502,130500,9567014750,13700,13700,13700,13690,126
|
|
20240502,130400,9565288910,13700,13700,13700,13700,1381
|
|
20240502,130300,9546369210,13700,13690,13700,13690,704
|
|
20240502,130200,9536731300,13690,13690,13700,13690,641
|
|
20240502,130100,9527954780,13690,13690,13700,13690,1711
|
|
20240502,130000,9504530360,13700,13700,13700,13690,401
|
|
20240502,125900,9499040500,13690,13690,13700,13690,4624
|
|
20240502,125800,9435737910,13690,13690,13690,13680,2856
|
|
20240502,125700,9396646240,13690,13700,13700,13680,3895
|
|
20240502,125600,9343321690,13690,13700,13700,13690,429
|
|
20240502,125500,9337447990,13690,13700,13710,13690,2273
|
|
20240502,125400,9306308770,13710,13710,13710,13700,1108
|
|
20240502,125300,9291128060,13710,13700,13710,13700,2634
|
|
20240502,125200,9255038160,13710,13710,13710,13700,381
|
|
20240502,125100,9249817250,13710,13700,13710,13690,1489
|
|
20240502,125000,9229414070,13690,13690,13690,13680,1465
|
|
20240502,124900,9209359840,13690,13690,13690,13680,900
|
|
20240502,124800,9197043570,13690,13690,13700,13690,953
|
|
20240502,124700,9183996890,13690,13700,13700,13690,2699
|
|
20240502,124600,9147043950,13700,13700,13710,13690,1783
|
|
20240502,124500,9122616530,13710,13700,13710,13700,531
|
|
20240502,124400,9115340210,13710,13700,13710,13700,443
|
|
20240502,124300,9109270140,13700,13710,13710,13700,547
|
|
20240502,124200,9101775630,13710,13700,13710,13700,885
|
|
20240502,124100,9089650070,13710,13710,13710,13700,768
|
|
20240502,124000,9079127140,13700,13710,13710,13700,998
|
|
20240502,123900,9065449130,13710,13710,13710,13700,660
|
|
20240502,123800,9056404750,13700,13700,13710,13700,1547
|
|
20240502,123700,9035210150,13700,13710,13710,13700,822
|
|
20240502,123600,9023945640,13710,13710,13720,13700,547
|
|
20240502,123500,9016446320,13710,13700,13720,13700,1195
|
|
20240502,123400,9000060290,13700,13710,13720,13700,1345
|
|
20240502,123300,8981622690,13710,13710,13710,13700,676
|
|
20240502,123200,8972359600,13710,13720,13720,13710,1886
|
|
20240502,123100,8946495220,13720,13710,13720,13710,1029
|
|
20240502,123000,8932385050,13710,13720,13720,13710,471
|
|
20240502,122900,8925926650,13710,13720,13720,13710,627
|
|
20240502,122800,8917328680,13720,13710,13720,13710,740
|
|
20240502,122700,8907179040,13720,13720,13720,13710,378
|
|
20240502,122600,8901994570,13710,13720,13720,13710,1538
|
|
20240502,122500,8880898040,13720,13730,13730,13710,819
|
|
20240502,122400,8869664090,13720,13720,13730,13720,379
|
|
20240502,122300,8864461950,13730,13730,13730,13720,1282
|
|
20240502,122200,8846871000,13730,13720,13730,13720,833
|
|
20240502,122100,8835435880,13720,13720,13730,13720,568
|
|
20240502,122000,8827641030,13730,13720,13730,13720,884
|
|
20240502,121900,8815510600,13720,13720,13730,13720,627
|
|
20240502,121800,8806906460,13720,13720,13730,13720,453
|
|
20240502,121700,8800689420,13720,13730,13730,13720,630
|
|
20240502,121600,8792043170,13720,13730,13730,13720,487
|
|
20240502,121500,8785359830,13720,13720,13730,13720,427
|
|
20240502,121400,8779498980,13730,13730,13730,13720,542
|
|
20240502,121300,8772059320,13720,13730,13730,13720,972
|
|
20240502,121200,8758716390,13730,13730,13730,13710,485
|
|
20240502,121100,8752062640,13730,13730,13730,13710,682
|
|
20240502,121000,8742704620,13720,13710,13720,13710,2081
|
|
20240502,120900,8714155430,13720,13720,13720,13710,295
|
|
20240502,120800,8710108500,13720,13710,13720,13710,754
|
|
20240502,120700,8699768150,13710,13720,13720,13710,982
|
|
20240502,120600,8686299370,13720,13710,13720,13710,243
|
|
20240502,120500,8682967180,13720,13700,13720,13700,2368
|
|
20240502,120400,8650503840,13710,13710,13710,13700,839
|
|
20240502,120300,8639007120,13700,13700,13710,13700,354
|
|
20240502,120200,8634156170,13710,13700,13710,13700,286
|
|
20240502,120100,8630235720,13700,13700,13710,13690,5329
|
|
20240502,120000,8557232040,13690,13690,13700,13690,824
|
|
20240502,115900,8545948800,13700,13690,13700,13690,830
|
|
20240502,115800,8534581810,13700,13700,13700,13690,425
|
|
20240502,115700,8528760190,13700,13690,13700,13690,626
|
|
20240502,115600,8520186360,13700,13700,13700,13690,270
|
|
20240502,115500,8516487380,13700,13690,13700,13690,694
|
|
20240502,115400,8506979810,13700,13690,13700,13690,173
|
|
20240502,115300,8504609730,13690,13700,13700,13690,367
|
|
20240502,115200,8499582210,13690,13700,13700,13690,315
|
|
20240502,115100,8495267430,13700,13690,13700,13690,5210
|
|
20240502,115000,8423905210,13690,13680,13690,13680,5695
|
|
20240502,114900,8345947040,13680,13680,13690,13680,788
|
|
20240502,114800,8335163890,13690,13680,13690,13680,1321
|
|
20240502,114700,8317090070,13690,13680,13690,13680,705
|
|
20240502,114600,8307442070,13680,13690,13690,13680,675
|
|
20240502,114500,8298205760,13680,13690,13690,13680,813
|
|
20240502,114400,8287079500,13680,13690,13690,13680,671
|
|
20240502,114300,8277897580,13690,13680,13690,13680,1292
|
|
20240502,114200,8260210210,13690,13690,13690,13680,36
|
|
20240502,114100,8259717390,13680,13700,13700,13680,239
|
|
20240502,114000,8256445470,13690,13680,13690,13680,5219
|
|
20240502,113900,8185001440,13680,13690,13690,13680,530
|
|
20240502,113800,8177750830,13680,13680,13690,13680,543
|
|
20240502,113700,8170321370,13690,13690,13690,13680,545
|
|
20240502,113600,8162865510,13680,13690,13700,13680,9162
|
|
20240502,113500,8037462970,13690,13700,13700,13690,1075
|
|
20240502,113400,8022746060,13690,13690,13700,13690,628
|
|
20240502,113300,8014148710,13700,13690,13700,13690,352
|
|
20240502,113200,8009328790,13700,13690,13700,13690,470
|
|
20240502,113100,8002893920,13700,13700,13700,13690,388
|
|
20240502,113000,7997581090,13700,13700,13700,13690,354
|
|
20240502,112900,7992734470,13690,13700,13700,13690,487
|
|
20240502,112800,7986066850,13700,13700,13700,13690,331
|
|
20240502,112700,7981534170,13690,13690,13700,13690,499
|
|
20240502,112600,7974702640,13690,13690,13700,13690,354
|
|
20240502,112500,7969854980,13690,13700,13700,13690,545
|
|
20240502,112400,7962391440,13700,13700,13700,13690,692
|
|
20240502,112300,7952914610,13690,13700,13710,13690,3781
|
|
20240502,112200,7901137400,13710,13700,13710,13700,1259
|
|
20240502,112100,7883888870,13700,13710,13710,13700,778
|
|
20240502,112000,7873230130,13700,13700,13710,13700,714
|
|
20240502,111900,7863446580,13700,13710,13710,13700,634
|
|
20240502,111800,7854760420,13700,13710,13720,13700,2549
|
|
20240502,111700,7819814780,13720,13710,13720,13710,720
|
|
20240502,111600,7809942870,13720,13720,13720,13710,668
|
|
20240502,111500,7800784130,13720,13710,13720,13710,2001
|
|
20240502,111400,7773347740,13710,13710,13720,13710,575
|
|
20240502,111300,7765464440,13720,13720,13720,13710,1334
|
|
20240502,111200,7747169350,13730,13740,13750,13720,724
|
|
20240502,111100,7737232030,13740,13740,13750,13740,740
|
|
20240502,111000,7727064340,13740,13750,13750,13740,2006
|
|
20240502,110900,7699492160,13740,13750,13750,13740,879
|
|
20240502,110800,7687411930,13750,13730,13750,13730,2070
|
|
20240502,110700,7658973850,13730,13740,13740,13730,1315
|
|
20240502,110600,7640916980,13740,13730,13740,13730,283
|
|
20240502,110500,7637030000,13740,13720,13740,13710,3188
|
|
20240502,110400,7593263250,13730,13730,13730,13720,835
|
|
20240502,110300,7581804840,13730,13720,13730,13720,2231
|
|
20240502,110200,7551191680,13710,13680,13720,13680,9132
|
|
20240502,110100,7426075370,13680,13680,13690,13680,1037
|
|
20240502,110000,7411888540,13680,13690,13690,13680,1073
|
|
20240502,105900,7397208610,13680,13680,13690,13680,820
|
|
20240502,105800,7385988610,13680,13680,13690,13680,1184
|
|
20240502,105700,7369789970,13680,13690,13690,13680,1827
|
|
20240502,105600,7344789300,13690,13690,13690,13680,1385
|
|
20240502,105500,7325840660,13680,13700,13700,13680,676
|
|
20240502,105400,7316592170,13700,13690,13700,13680,739
|
|
20240502,105300,7306482240,13690,13700,13700,13690,933
|
|
20240502,105200,7293708400,13690,13700,13700,13690,933
|
|
20240502,105100,7280935380,13690,13690,13700,13690,1370
|
|
20240502,105000,7262179460,13690,13700,13700,13690,542
|
|
20240502,104900,7254757860,13700,13700,13700,13690,627
|
|
20240502,104800,7246167970,13700,13680,13700,13680,2065
|
|
20240502,104700,7217903040,13690,13690,13700,13690,1205
|
|
20240502,104600,7201406320,13680,13690,13700,13680,2891
|
|
20240502,104500,7161828820,13690,13680,13690,13680,1002
|
|
20240502,104400,7148118970,13680,13680,13690,13680,1242
|
|
20240502,104300,7131127570,13680,13690,13690,13680,1402
|
|
20240502,104200,7111943400,13700,13710,13710,13690,1306
|
|
20240502,104100,7094053470,13700,13690,13710,13680,5924
|
|
20240502,104000,7012960010,13690,13700,13700,13680,1425
|
|
20240502,103900,6993451270,13690,13690,13700,13690,2119
|
|
20240502,103800,6964441580,13690,13700,13700,13690,479
|
|
20240502,103700,6957882480,13700,13690,13700,13690,248
|
|
20240502,103600,6954486250,13690,13690,13690,13680,1760
|
|
20240502,103500,6930396730,13680,13670,13690,13670,1833
|
|
20240502,103400,6905323670,13680,13710,13710,13670,20579
|
|
20240502,103300,6623516470,13710,13710,13710,13700,2631
|
|
20240502,103200,6587469100,13700,13710,13710,13700,1888
|
|
20240502,103100,6561594800,13710,13710,13710,13700,4719
|
|
20240502,103000,6496932650,13710,13710,13710,13700,2862
|
|
20240502,102900,6457698660,13710,13720,13720,13700,15793
|
|
20240502,102800,6241183490,13710,13730,13730,13710,22192
|
|
20240502,102700,5936674020,13740,13740,13740,13730,826
|
|
20240502,102600,5925329780,13730,13750,13750,13730,3874
|
|
20240502,102500,5872106730,13750,13740,13750,13740,706
|
|
20240502,102400,5862404940,13740,13750,13760,13740,3550
|
|
20240502,102300,5813598590,13760,13760,13760,13750,808
|
|
20240502,102200,5802484720,13760,13750,13760,13740,4508
|
|
20240502,102100,5740502240,13750,13750,13750,13740,1116
|
|
20240502,102000,5725166850,13750,13750,13750,13740,799
|
|
20240502,101900,5714186960,13740,13750,13750,13740,1941
|
|
20240502,101800,5687513560,13750,13750,13760,13740,1098
|
|
20240502,101700,5672414530,13760,13760,13760,13760,114
|
|
20240502,101600,5670845890,13750,13750,13760,13750,109
|
|
20240502,101500,5669346890,13750,13750,13750,13740,1755
|
|
20240502,101400,5645215650,13750,13750,13750,13740,849
|
|
20240502,101300,5633542360,13750,13750,13750,13740,45
|
|
20240502,101200,5632923660,13750,13750,13760,13730,7412
|
|
20240502,101100,5531094950,13750,13750,13750,13740,2391
|
|
20240502,101000,5498218710,13740,13750,13760,13740,1495
|
|
20240502,100900,5477672990,13750,13760,13760,13750,1549
|
|
20240502,100800,5456373520,13760,13740,13760,13740,2529
|
|
20240502,100700,5421599770,13750,13750,13750,13740,4940
|
|
20240502,100600,5353692250,13750,13760,13760,13740,17455
|
|
20240502,100500,5113761010,13750,13760,13760,13750,1298
|
|
20240502,100400,5095912860,13750,13740,13770,13740,3454
|
|
20240502,100300,5048418700,13790,13750,13790,13740,5133
|
|
20240502,100200,4977793850,13750,13760,13760,13740,10735
|
|
20240502,100100,4830209160,13750,13760,13760,13750,2301
|
|
20240502,100000,4798564760,13760,13760,13760,13750,8888
|
|
20240502,095900,4676350230,13750,13760,13760,13750,2804
|
|
20240502,095800,4637779150,13750,13770,13770,13750,7249
|
|
20240502,095700,4538052460,13760,13770,13780,13760,6511
|
|
20240502,095600,4448389410,13780,13780,13790,13770,2692
|
|
20240502,095500,4411289490,13790,13790,13790,13780,566
|
|
20240502,095400,4403488200,13790,13790,13790,13780,344
|
|
20240502,095300,4398746720,13790,13770,13790,13760,4494
|
|
20240502,095200,4336857380,13760,13770,13770,13760,827
|
|
20240502,095100,4325476460,13770,13760,13770,13760,769
|
|
20240502,095000,4314894090,13760,13770,13770,13760,925
|
|
20240502,094900,4302165340,13770,13780,13780,13760,2614
|
|
20240502,094800,4266163680,13780,13780,13780,13770,558
|
|
20240502,094700,4258479200,13780,13740,13780,13740,3968
|
|
20240502,094600,4203903810,13740,13750,13750,13740,964
|
|
20240502,094500,4190655640,13750,13740,13750,13730,1411
|
|
20240502,094400,4171268400,13740,13730,13750,13730,7080
|
|
20240502,094300,4073988630,13740,13740,13740,13730,2230
|
|
20240502,094200,4043357490,13740,13730,13740,13730,6664
|
|
20240502,094100,3951858160,13740,13750,13750,13730,12363
|
|
20240502,094000,3781938030,13750,13750,13760,13750,1574
|
|
20240502,093900,3760284790,13750,13780,13780,13750,3823
|
|
20240502,093800,3707677670,13760,13780,13780,13760,2846
|
|
20240502,093700,3668495370,13770,13780,13780,13770,1179
|
|
20240502,093600,3652259330,13770,13780,13780,13770,1386
|
|
20240502,093500,3633170320,13780,13780,13790,13770,1646
|
|
20240502,093400,3610493210,13770,13780,13790,13770,2310
|
|
20240502,093300,3578664100,13780,13800,13810,13780,3889
|
|
20240502,093200,3525016770,13800,13780,13800,13770,2873
|
|
20240502,093100,3485421910,13770,13770,13780,13760,1758
|
|
20240502,093000,3461214550,13760,13750,13770,13750,1942
|
|
20240502,092900,3434494840,13740,13740,13760,13730,2855
|
|
20240502,092800,3395270390,13740,13750,13750,13740,3793
|
|
20240502,092700,3343153830,13750,13740,13760,13740,792
|
|
20240502,092600,3332270550,13740,13740,13740,13730,3625
|
|
20240502,092500,3282466300,13730,13730,13740,13730,495
|
|
20240502,092400,3275669530,13740,13730,13740,13710,10442
|
|
20240502,092300,3132452690,13720,13750,13770,13720,35966
|
|
20240502,092200,2638257140,13750,13760,13760,13740,11434
|
|
20240502,092100,2481003900,13750,13770,13770,13750,6780
|
|
20240502,092000,2387718490,13770,13760,13780,13760,3225
|
|
20240502,091900,2343310560,13770,13780,13790,13760,8944
|
|
20240502,091800,2220137860,13780,13790,13800,13770,3259
|
|
20240502,091700,2175216170,13780,13780,13800,13780,4366
|
|
20240502,091600,2115042600,13800,13800,13800,13780,2764
|
|
20240502,091500,2076937320,13790,13810,13810,13790,2968
|
|
20240502,091400,2035998020,13810,13800,13810,13790,1232
|
|
20240502,091300,2018996820,13800,13770,13800,13770,5909
|
|
20240502,091200,1937569220,13780,13770,13780,13770,2441
|
|
20240502,091100,1903946530,13770,13790,13800,13770,9612
|
|
20240502,091000,1771484470,13800,13820,13820,13790,20632
|
|
20240502,090900,1486762210,13810,13830,13830,13810,3467
|
|
20240502,090800,1438864510,13830,13830,13830,13810,3395
|
|
20240502,090700,1391943430,13810,13830,13840,13810,12557
|
|
20240502,090600,1218428690,13820,13830,13840,13810,5900
|
|
20240502,090500,1136875110,13820,13820,13880,13810,4612
|
|
20240502,090400,1073050280,13820,13860,13860,13800,35595
|
|
20240502,090300,581089600,13860,13860,13880,13850,6614
|
|
20240502,090200,489413350,13860,13860,13930,13860,4807
|
|
20240502,090100,422755750,13860,13840,13860,13840,6957
|
|
20240502,090000,326404550,13830,13940,13940,13830,22876
|