709 lines
37 KiB
CSV
709 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,204600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,204500,113758923585,3405,3405,3405,3405,0
|
|
20240502,204400,113758923585,3405,3405,3405,3405,0
|
|
20240502,204300,113758923585,3405,3405,3405,3405,0
|
|
20240502,204200,113758923585,3405,3405,3405,3405,0
|
|
20240502,204100,113758923585,3405,3405,3405,3405,0
|
|
20240502,204000,113758923585,3405,3405,3405,3405,0
|
|
20240502,203900,113758923585,3405,3405,3405,3405,0
|
|
20240502,203800,113758923585,3405,3405,3405,3405,0
|
|
20240502,203700,113758923585,3405,3405,3405,3405,0
|
|
20240502,203600,113758923585,3405,3405,3405,3405,0
|
|
20240502,203500,113758923585,3405,3405,3405,3405,0
|
|
20240502,203400,113758923585,3405,3405,3405,3405,0
|
|
20240502,203300,113758923585,3405,3405,3405,3405,0
|
|
20240502,203200,113758923585,3405,3405,3405,3405,0
|
|
20240502,203100,113758923585,3405,3405,3405,3405,0
|
|
20240502,203000,113758923585,3405,3405,3405,3405,0
|
|
20240502,202900,113758923585,3405,3405,3405,3405,0
|
|
20240502,202800,113758923585,3405,3405,3405,3405,0
|
|
20240502,202700,113758923585,3405,3405,3405,3405,0
|
|
20240502,202600,113758923585,3405,3405,3405,3405,0
|
|
20240502,202500,113758923585,3405,3405,3405,3405,0
|
|
20240502,202400,113758923585,3405,3405,3405,3405,0
|
|
20240502,202300,113758923585,3405,3405,3405,3405,0
|
|
20240502,202200,113758923585,3405,3405,3405,3405,0
|
|
20240502,202100,113758923585,3405,3405,3405,3405,0
|
|
20240502,202000,113758923585,3405,3405,3405,3405,0
|
|
20240502,201900,113758923585,3405,3405,3405,3405,0
|
|
20240502,201800,113758923585,3405,3405,3405,3405,0
|
|
20240502,201700,113758923585,3405,3405,3405,3405,0
|
|
20240502,201600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,201500,113758923585,3405,3405,3405,3405,0
|
|
20240502,201400,113758923585,3405,3405,3405,3405,0
|
|
20240502,201300,113758923585,3405,3405,3405,3405,0
|
|
20240502,201200,113758923585,3405,3405,3405,3405,0
|
|
20240502,201100,113758923585,3405,3405,3405,3405,0
|
|
20240502,201000,113758923585,3405,3405,3405,3405,0
|
|
20240502,200900,113758923585,3405,3405,3405,3405,0
|
|
20240502,200800,113758923585,3405,3405,3405,3405,0
|
|
20240502,200700,113758923585,3405,3405,3405,3405,0
|
|
20240502,200600,113758923585,3405,3405,3405,3405,0
|
|
20240502,200500,113758923585,3405,3405,3405,3405,0
|
|
20240502,200400,113758923585,3405,3405,3405,3405,0
|
|
20240502,200300,113758923585,3405,3405,3405,3405,0
|
|
20240502,200200,113758923585,3405,3405,3405,3405,0
|
|
20240502,200100,113758923585,3405,3405,3405,3405,0
|
|
20240502,200000,113758923585,3405,3405,3405,3405,0
|
|
20240502,195900,113758923585,3405,3405,3405,3405,0
|
|
20240502,195800,113758923585,3405,3405,3405,3405,0
|
|
20240502,195700,113758923585,3405,3405,3405,3405,0
|
|
20240502,195600,113758923585,3405,3405,3405,3405,0
|
|
20240502,195500,113758923585,3405,3405,3405,3405,0
|
|
20240502,195400,113758923585,3405,3405,3405,3405,0
|
|
20240502,195300,113758923585,3405,3405,3405,3405,0
|
|
20240502,195200,113758923585,3405,3405,3405,3405,0
|
|
20240502,195100,113758923585,3405,3405,3405,3405,0
|
|
20240502,195000,113758923585,3405,3405,3405,3405,0
|
|
20240502,194900,113758923585,3405,3405,3405,3405,0
|
|
20240502,194800,113758923585,3405,3405,3405,3405,0
|
|
20240502,194700,113758923585,3405,3405,3405,3405,0
|
|
20240502,194600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,194500,113758923585,3405,3405,3405,3405,0
|
|
20240502,194400,113758923585,3405,3405,3405,3405,0
|
|
20240502,194300,113758923585,3405,3405,3405,3405,0
|
|
20240502,194200,113758923585,3405,3405,3405,3405,0
|
|
20240502,194100,113758923585,3405,3405,3405,3405,0
|
|
20240502,194000,113758923585,3405,3405,3405,3405,0
|
|
20240502,193900,113758923585,3405,3405,3405,3405,0
|
|
20240502,193800,113758923585,3405,3405,3405,3405,0
|
|
20240502,193700,113758923585,3405,3405,3405,3405,0
|
|
20240502,193600,113758923585,3405,3405,3405,3405,0
|
|
20240502,193500,113758923585,3405,3405,3405,3405,0
|
|
20240502,193400,113758923585,3405,3405,3405,3405,0
|
|
20240502,193300,113758923585,3405,3405,3405,3405,0
|
|
20240502,193200,113758923585,3405,3405,3405,3405,0
|
|
20240502,193100,113758923585,3405,3405,3405,3405,0
|
|
20240502,193000,113758923585,3405,3405,3405,3405,0
|
|
20240502,192900,113758923585,3405,3405,3405,3405,0
|
|
20240502,192800,113758923585,3405,3405,3405,3405,0
|
|
20240502,192700,113758923585,3405,3405,3405,3405,0
|
|
20240502,192600,113758923585,3405,3405,3405,3405,0
|
|
20240502,192500,113758923585,3405,3405,3405,3405,0
|
|
20240502,192400,113758923585,3405,3405,3405,3405,0
|
|
20240502,192300,113758923585,3405,3405,3405,3405,0
|
|
20240502,192200,113758923585,3405,3405,3405,3405,0
|
|
20240502,192100,113758923585,3405,3405,3405,3405,0
|
|
20240502,192000,113758923585,3405,3405,3405,3405,0
|
|
20240502,191900,113758923585,3405,3405,3405,3405,0
|
|
20240502,191800,113758923585,3405,3405,3405,3405,0
|
|
20240502,191700,113758923585,3405,3405,3405,3405,0
|
|
20240502,191600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,191500,113758923585,3405,3405,3405,3405,0
|
|
20240502,191400,113758923585,3405,3405,3405,3405,0
|
|
20240502,191300,113758923585,3405,3405,3405,3405,0
|
|
20240502,191200,113758923585,3405,3405,3405,3405,0
|
|
20240502,191100,113758923585,3405,3405,3405,3405,0
|
|
20240502,191000,113758923585,3405,3405,3405,3405,0
|
|
20240502,190900,113758923585,3405,3405,3405,3405,0
|
|
20240502,190800,113758923585,3405,3405,3405,3405,0
|
|
20240502,190700,113758923585,3405,3405,3405,3405,0
|
|
20240502,190600,113758923585,3405,3405,3405,3405,0
|
|
20240502,190500,113758923585,3405,3405,3405,3405,0
|
|
20240502,190400,113758923585,3405,3405,3405,3405,0
|
|
20240502,190300,113758923585,3405,3405,3405,3405,0
|
|
20240502,190200,113758923585,3405,3405,3405,3405,0
|
|
20240502,190100,113758923585,3405,3405,3405,3405,0
|
|
20240502,190000,113758923585,3405,3405,3405,3405,0
|
|
20240502,185900,113758923585,3405,3405,3405,3405,0
|
|
20240502,185800,113758923585,3405,3405,3405,3405,0
|
|
20240502,185700,113758923585,3405,3405,3405,3405,0
|
|
20240502,185600,113758923585,3405,3405,3405,3405,0
|
|
20240502,185500,113758923585,3405,3405,3405,3405,0
|
|
20240502,185400,113758923585,3405,3405,3405,3405,0
|
|
20240502,185300,113758923585,3405,3405,3405,3405,0
|
|
20240502,185200,113758923585,3405,3405,3405,3405,0
|
|
20240502,185100,113758923585,3405,3405,3405,3405,0
|
|
20240502,185000,113758923585,3405,3405,3405,3405,0
|
|
20240502,184900,113758923585,3405,3405,3405,3405,0
|
|
20240502,184800,113758923585,3405,3405,3405,3405,0
|
|
20240502,184700,113758923585,3405,3405,3405,3405,0
|
|
20240502,184600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,184500,113758923585,3405,3405,3405,3405,0
|
|
20240502,184400,113758923585,3405,3405,3405,3405,0
|
|
20240502,184300,113758923585,3405,3405,3405,3405,0
|
|
20240502,184200,113758923585,3405,3405,3405,3405,0
|
|
20240502,184100,113758923585,3405,3405,3405,3405,0
|
|
20240502,184000,113758923585,3405,3405,3405,3405,0
|
|
20240502,183900,113758923585,3405,3405,3405,3405,0
|
|
20240502,183800,113758923585,3405,3405,3405,3405,0
|
|
20240502,183700,113758923585,3405,3405,3405,3405,0
|
|
20240502,183600,113758923585,3405,3405,3405,3405,0
|
|
20240502,183500,113758923585,3405,3405,3405,3405,0
|
|
20240502,183400,113758923585,3405,3405,3405,3405,0
|
|
20240502,183300,113758923585,3405,3405,3405,3405,0
|
|
20240502,183200,113758923585,3405,3405,3405,3405,0
|
|
20240502,183100,113758923585,3405,3405,3405,3405,0
|
|
20240502,183000,113758923585,3405,3405,3405,3405,0
|
|
20240502,182900,113758923585,3405,3405,3405,3405,0
|
|
20240502,182800,113758923585,3405,3405,3405,3405,0
|
|
20240502,182700,113758923585,3405,3405,3405,3405,0
|
|
20240502,182600,113758923585,3405,3405,3405,3405,0
|
|
20240502,182500,113758923585,3405,3405,3405,3405,0
|
|
20240502,182400,113758923585,3405,3405,3405,3405,0
|
|
20240502,182300,113758923585,3405,3405,3405,3405,0
|
|
20240502,182200,113758923585,3405,3405,3405,3405,0
|
|
20240502,182100,113758923585,3405,3405,3405,3405,0
|
|
20240502,182000,113758923585,3405,3405,3405,3405,0
|
|
20240502,181900,113758923585,3405,3405,3405,3405,0
|
|
20240502,181800,113758923585,3405,3405,3405,3405,0
|
|
20240502,181700,113758923585,3405,3405,3405,3405,0
|
|
20240502,181600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,181500,113758923585,3405,3405,3405,3405,0
|
|
20240502,181400,113758923585,3405,3405,3405,3405,0
|
|
20240502,181300,113758923585,3405,3405,3405,3405,0
|
|
20240502,181200,113758923585,3405,3405,3405,3405,0
|
|
20240502,181100,113758923585,3405,3405,3405,3405,0
|
|
20240502,181000,113758923585,3405,3405,3405,3405,0
|
|
20240502,180900,113758923585,3405,3405,3405,3405,0
|
|
20240502,180800,113758923585,3405,3405,3405,3405,0
|
|
20240502,180700,113758923585,3405,3405,3405,3405,0
|
|
20240502,180600,113758923585,3405,3405,3405,3405,0
|
|
20240502,180500,113758923585,3405,3405,3405,3405,0
|
|
20240502,180400,113758923585,3405,3405,3405,3405,0
|
|
20240502,180300,113758923585,3405,3405,3405,3405,0
|
|
20240502,180200,113758923585,3405,3405,3405,3405,0
|
|
20240502,180100,113758923585,3405,3405,3405,3405,0
|
|
20240502,180000,113758923585,3405,3405,3405,3405,0
|
|
20240502,175900,113758923585,3405,3405,3405,3405,0
|
|
20240502,175800,113758923585,3405,3405,3405,3405,0
|
|
20240502,175700,113758923585,3405,3405,3405,3405,0
|
|
20240502,175600,113758923585,3405,3405,3405,3405,0
|
|
20240502,175500,113758923585,3405,3405,3405,3405,0
|
|
20240502,175400,113758923585,3405,3405,3405,3405,0
|
|
20240502,175300,113758923585,3405,3405,3405,3405,0
|
|
20240502,175200,113758923585,3405,3405,3405,3405,0
|
|
20240502,175100,113758923585,3405,3405,3405,3405,0
|
|
20240502,175000,113758923585,3405,3405,3405,3405,0
|
|
20240502,174900,113758923585,3405,3405,3405,3405,0
|
|
20240502,174800,113758923585,3405,3405,3405,3405,0
|
|
20240502,174700,113758923585,3405,3405,3405,3405,0
|
|
20240502,174600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,174500,113758923585,3405,3405,3405,3405,0
|
|
20240502,174400,113758923585,3405,3405,3405,3405,0
|
|
20240502,174300,113758923585,3405,3405,3405,3405,0
|
|
20240502,174200,113758923585,3405,3405,3405,3405,0
|
|
20240502,174100,113758923585,3405,3405,3405,3405,0
|
|
20240502,174000,113758923585,3405,3405,3405,3405,0
|
|
20240502,173900,113758923585,3405,3405,3405,3405,0
|
|
20240502,173800,113758923585,3405,3405,3405,3405,0
|
|
20240502,173700,113758923585,3405,3405,3405,3405,0
|
|
20240502,173600,113758923585,3405,3405,3405,3405,0
|
|
20240502,173500,113758923585,3405,3405,3405,3405,0
|
|
20240502,173400,113758923585,3405,3405,3405,3405,0
|
|
20240502,173300,113758923585,3405,3405,3405,3405,0
|
|
20240502,173200,113758923585,3405,3405,3405,3405,0
|
|
20240502,173100,113758923585,3405,3405,3405,3405,0
|
|
20240502,173000,113758923585,3405,3405,3405,3405,0
|
|
20240502,172900,113758923585,3405,3405,3405,3405,0
|
|
20240502,172800,113758923585,3405,3405,3405,3405,0
|
|
20240502,172700,113758923585,3405,3405,3405,3405,0
|
|
20240502,172600,113758923585,3405,3405,3405,3405,0
|
|
20240502,172500,113758923585,3405,3405,3405,3405,0
|
|
20240502,172400,113758923585,3405,3405,3405,3405,0
|
|
20240502,172300,113758923585,3405,3405,3405,3405,0
|
|
20240502,172200,113758923585,3405,3405,3405,3405,0
|
|
20240502,172100,113758923585,3405,3405,3405,3405,0
|
|
20240502,172000,113758923585,3405,3405,3405,3405,0
|
|
20240502,171900,113758923585,3405,3405,3405,3405,0
|
|
20240502,171800,113758923585,3405,3405,3405,3405,0
|
|
20240502,171700,113758923585,3405,3405,3405,3405,0
|
|
20240502,171600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,171500,113758923585,3405,3405,3405,3405,0
|
|
20240502,171400,113758923585,3405,3405,3405,3405,0
|
|
20240502,171300,113758923585,3405,3405,3405,3405,0
|
|
20240502,171200,113758923585,3405,3405,3405,3405,0
|
|
20240502,171100,113758923585,3405,3405,3405,3405,0
|
|
20240502,171000,113758923585,3405,3405,3405,3405,0
|
|
20240502,170900,113758923585,3405,3405,3405,3405,0
|
|
20240502,170800,113758923585,3405,3405,3405,3405,0
|
|
20240502,170700,113758923585,3405,3405,3405,3405,0
|
|
20240502,170600,113758923585,3405,3405,3405,3405,0
|
|
20240502,170500,113758923585,3405,3405,3405,3405,0
|
|
20240502,170400,113758923585,3405,3405,3405,3405,0
|
|
20240502,170300,113758923585,3405,3405,3405,3405,0
|
|
20240502,170200,113758923585,3405,3405,3405,3405,0
|
|
20240502,170100,113758923585,3405,3405,3405,3405,0
|
|
20240502,170000,113758923585,3405,3405,3405,3405,0
|
|
20240502,165900,113758923585,3405,3405,3405,3405,0
|
|
20240502,165800,113758923585,3405,3405,3405,3405,0
|
|
20240502,165700,113758923585,3405,3405,3405,3405,0
|
|
20240502,165600,113758923585,3405,3405,3405,3405,0
|
|
20240502,165500,113758923585,3405,3405,3405,3405,0
|
|
20240502,165400,113758923585,3405,3405,3405,3405,0
|
|
20240502,165300,113758923585,3405,3405,3405,3405,0
|
|
20240502,165200,113758923585,3405,3405,3405,3405,0
|
|
20240502,165100,113758923585,3405,3405,3405,3405,0
|
|
20240502,165000,113758923585,3405,3405,3405,3405,0
|
|
20240502,164900,113758923585,3405,3405,3405,3405,0
|
|
20240502,164800,113758923585,3405,3405,3405,3405,0
|
|
20240502,164700,113758923585,3405,3405,3405,3405,0
|
|
20240502,164600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,164500,113758923585,3405,3405,3405,3405,0
|
|
20240502,164400,113758923585,3405,3405,3405,3405,0
|
|
20240502,164300,113758923585,3405,3405,3405,3405,0
|
|
20240502,164200,113758923585,3405,3405,3405,3405,0
|
|
20240502,164100,113758923585,3405,3405,3405,3405,0
|
|
20240502,164000,113758923585,3405,3405,3405,3405,0
|
|
20240502,163900,113758923585,3405,3405,3405,3405,0
|
|
20240502,163800,113758923585,3405,3405,3405,3405,0
|
|
20240502,163700,113758923585,3405,3405,3405,3405,0
|
|
20240502,163600,113758923585,3405,3405,3405,3405,0
|
|
20240502,163500,113758923585,3405,3405,3405,3405,0
|
|
20240502,163400,113758923585,3405,3405,3405,3405,0
|
|
20240502,163300,113758923585,3405,3405,3405,3405,0
|
|
20240502,163200,113758923585,3405,3405,3405,3405,0
|
|
20240502,163100,113758923585,3405,3405,3405,3405,0
|
|
20240502,163000,113758923585,3405,3405,3405,3405,0
|
|
20240502,162900,113758923585,3405,3405,3405,3405,0
|
|
20240502,162800,113758923585,3405,3405,3405,3405,0
|
|
20240502,162700,113758923585,3405,3405,3405,3405,0
|
|
20240502,162600,113758923585,3405,3405,3405,3405,0
|
|
20240502,162500,113758923585,3405,3405,3405,3405,0
|
|
20240502,162400,113758923585,3405,3405,3405,3405,0
|
|
20240502,162300,113758923585,3405,3405,3405,3405,0
|
|
20240502,162200,113758923585,3405,3405,3405,3405,0
|
|
20240502,162100,113758923585,3405,3405,3405,3405,0
|
|
20240502,162000,113758923585,3405,3405,3405,3405,0
|
|
20240502,161900,113758923585,3405,3405,3405,3405,0
|
|
20240502,161800,113758923585,3405,3405,3405,3405,0
|
|
20240502,161700,113758923585,3405,3405,3405,3405,0
|
|
20240502,161600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,161500,113758923585,3405,3405,3405,3405,0
|
|
20240502,161400,113758923585,3405,3405,3405,3405,0
|
|
20240502,161300,113758923585,3405,3405,3405,3405,0
|
|
20240502,161200,113758923585,3405,3405,3405,3405,0
|
|
20240502,161100,113758923585,3405,3405,3405,3405,0
|
|
20240502,161000,113758923585,3405,3405,3405,3405,0
|
|
20240502,160900,113758923585,3405,3405,3405,3405,0
|
|
20240502,160800,113758923585,3405,3405,3405,3405,0
|
|
20240502,160700,113758923585,3405,3405,3405,3405,0
|
|
20240502,160600,113758923585,3405,3405,3405,3405,0
|
|
20240502,160500,113758923585,3405,3405,3405,3405,0
|
|
20240502,160400,113758923585,3405,3405,3405,3405,0
|
|
20240502,160300,113758923585,3405,3405,3405,3405,0
|
|
20240502,160200,113758923585,3405,3405,3405,3405,0
|
|
20240502,160100,113758923585,3405,3405,3405,3405,0
|
|
20240502,160000,113758923585,3405,3405,3405,3405,0
|
|
20240502,155900,113758923585,3405,3405,3405,3405,0
|
|
20240502,155800,113758923585,3405,3405,3405,3405,0
|
|
20240502,155700,113758923585,3405,3405,3405,3405,0
|
|
20240502,155600,113758923585,3405,3405,3405,3405,0
|
|
20240502,155500,113758923585,3405,3405,3405,3405,0
|
|
20240502,155400,113758923585,3405,3405,3405,3405,0
|
|
20240502,155300,113758923585,3405,3405,3405,3405,0
|
|
20240502,155200,113758923585,3405,3405,3405,3405,0
|
|
20240502,155100,113758923585,3405,3405,3405,3405,0
|
|
20240502,155000,113758923585,3405,3405,3405,3405,0
|
|
20240502,154900,113758923585,3405,3405,3405,3405,0
|
|
20240502,154800,113758923585,3405,3405,3405,3405,0
|
|
20240502,154700,113758923585,3405,3405,3405,3405,0
|
|
20240502,154600,113758923585,3405,3405,3405,3405,329533
|
|
20240502,154500,113758923585,3405,3405,3405,3405,0
|
|
20240502,154400,113758923585,3405,3405,3405,3405,0
|
|
20240502,154300,113758923585,3405,3405,3405,3405,0
|
|
20240502,154200,113758923585,3405,3405,3405,3405,0
|
|
20240502,154100,113758923585,3405,3405,3405,3405,0
|
|
20240502,154000,113758923585,3405,3405,3405,3405,0
|
|
20240502,153900,113758923585,3405,3405,3405,3405,0
|
|
20240502,153800,113758923585,3405,3405,3405,3405,0
|
|
20240502,153700,113758923585,3405,3405,3405,3405,0
|
|
20240502,153600,113758923585,3405,3405,3405,3405,0
|
|
20240502,153500,113758923585,3405,3405,3405,3405,0
|
|
20240502,153400,113758923585,3405,3405,3405,3405,0
|
|
20240502,153300,113758923585,3405,3405,3405,3405,0
|
|
20240502,153200,113758923585,3405,3405,3405,3405,0
|
|
20240502,153100,113758923585,3405,3405,3405,3405,0
|
|
20240502,153000,113758923585,3405,3405,3405,3405,329533
|
|
20240502,152900,112636863720,3370,3370,3370,3370,0
|
|
20240502,152800,112636863720,3370,3370,3370,3370,0
|
|
20240502,152700,112636863720,3370,3370,3370,3370,0
|
|
20240502,152600,112636863720,3370,3370,3370,3370,0
|
|
20240502,152500,112636863720,3370,3370,3370,3370,0
|
|
20240502,152400,112636863720,3370,3370,3370,3370,0
|
|
20240502,152300,112636863720,3370,3370,3370,3370,0
|
|
20240502,152200,112636863720,3370,3370,3370,3370,0
|
|
20240502,152100,112636863720,3370,3370,3370,3370,0
|
|
20240502,152000,112636863720,3370,3370,3370,3370,0
|
|
20240502,151900,112636863720,3370,3415,3415,3360,151023
|
|
20240502,151800,112123835880,3410,3405,3415,3405,82696
|
|
20240502,151700,111841770940,3410,3390,3410,3375,113851
|
|
20240502,151600,111455619395,3390,3385,3390,3385,12497
|
|
20240502,151500,111413283680,3390,3395,3395,3385,18672
|
|
20240502,151400,111349985385,3390,3395,3395,3385,38047
|
|
20240502,151300,111220962905,3395,3390,3395,3385,24909
|
|
20240502,151200,111136523715,3385,3380,3390,3375,25796
|
|
20240502,151100,111049215450,3380,3375,3380,3365,12852
|
|
20240502,151000,111005848820,3365,3370,3375,3360,46862
|
|
20240502,150900,110847902735,3375,3385,3385,3355,136332
|
|
20240502,150800,110388750660,3385,3380,3385,3375,19297
|
|
20240502,150700,110323533280,3380,3390,3390,3375,37030
|
|
20240502,150600,110198331760,3385,3390,3395,3385,24212
|
|
20240502,150500,110116336745,3390,3390,3395,3390,16567
|
|
20240502,150400,110060153765,3395,3400,3400,3390,19761
|
|
20240502,150300,109993051740,3400,3395,3400,3390,35307
|
|
20240502,150200,109873235845,3395,3395,3395,3390,7666
|
|
20240502,150100,109847222285,3390,3395,3400,3390,17133
|
|
20240502,150000,109789053815,3390,3400,3405,3390,16786
|
|
20240502,145900,109732073415,3405,3385,3405,3375,34132
|
|
20240502,145800,109616326055,3390,3380,3390,3380,5206
|
|
20240502,145700,109598711150,3390,3380,3390,3380,13507
|
|
20240502,145600,109553021580,3380,3390,3395,3380,25661
|
|
20240502,145500,109466144530,3395,3395,3400,3390,12654
|
|
20240502,145400,109423175160,3395,3395,3400,3395,8470
|
|
20240502,145300,109394412935,3395,3400,3405,3395,20864
|
|
20240502,145200,109323472925,3400,3385,3405,3385,21898
|
|
20240502,145100,109248975200,3385,3380,3390,3380,4092
|
|
20240502,145000,109235121890,3385,3380,3385,3375,23734
|
|
20240502,144900,109154956155,3375,3385,3385,3375,19222
|
|
20240502,144800,109090003790,3385,3380,3385,3380,15795
|
|
20240502,144700,109036602595,3380,3395,3400,3380,44336
|
|
20240502,144600,108886345420,3400,3405,3410,3390,18491
|
|
20240502,144500,108823529380,3410,3400,3415,3395,19207
|
|
20240502,144400,108758122105,3400,3415,3415,3395,24030
|
|
20240502,144300,108676374850,3415,3415,3425,3405,40142
|
|
20240502,144200,108539329890,3420,3420,3425,3400,60517
|
|
20240502,144100,108332687055,3420,3395,3425,3390,102335
|
|
20240502,144000,107983642500,3395,3390,3395,3385,10032
|
|
20240502,143900,107949632195,3390,3385,3390,3380,9049
|
|
20240502,143800,107919009155,3385,3390,3390,3380,8856
|
|
20240502,143700,107889056465,3390,3390,3390,3385,6847
|
|
20240502,143600,107865868910,3390,3390,3390,3385,10410
|
|
20240502,143500,107830590415,3390,3385,3390,3385,2591
|
|
20240502,143400,107821810680,3390,3385,3390,3385,4919
|
|
20240502,143300,107805158615,3385,3380,3390,3380,9664
|
|
20240502,143200,107772432865,3385,3380,3385,3380,3928
|
|
20240502,143100,107759145745,3380,3380,3385,3375,10205
|
|
20240502,143000,107724649510,3380,3375,3380,3370,7887
|
|
20240502,142900,107698031470,3370,3370,3380,3370,7101
|
|
20240502,142800,107674091745,3375,3375,3380,3370,9447
|
|
20240502,142700,107642205425,3375,3370,3375,3370,18376
|
|
20240502,142600,107580203190,3370,3375,3380,3370,6041
|
|
20240502,142500,107559815675,3370,3370,3380,3370,4994
|
|
20240502,142400,107542968770,3375,3375,3380,3370,9340
|
|
20240502,142300,107511452805,3375,3380,3380,3370,20616
|
|
20240502,142200,107441903000,3380,3380,3385,3375,5338
|
|
20240502,142100,107423869350,3380,3375,3385,3375,29018
|
|
20240502,142000,107325879610,3380,3385,3385,3375,8853
|
|
20240502,141900,107295955825,3385,3395,3395,3385,9553
|
|
20240502,141800,107263571895,3395,3395,3395,3390,4110
|
|
20240502,141700,107249625960,3395,3400,3400,3390,3579
|
|
20240502,141600,107237480765,3400,3400,3400,3390,7858
|
|
20240502,141500,107210787275,3400,3405,3405,3395,5404
|
|
20240502,141400,107192406465,3405,3395,3405,3390,4991
|
|
20240502,141300,107175448120,3400,3395,3405,3395,15891
|
|
20240502,141200,107121415255,3390,3400,3400,3390,3429
|
|
20240502,141100,107109768300,3400,3380,3400,3370,34030
|
|
20240502,141000,106994559435,3380,3375,3385,3375,3203
|
|
20240502,140900,106983738530,3375,3380,3385,3375,10285
|
|
20240502,140800,106949017050,3380,3380,3385,3375,5879
|
|
20240502,140700,106929153450,3380,3385,3390,3380,7591
|
|
20240502,140600,106903477100,3385,3390,3390,3380,4202
|
|
20240502,140500,106889254515,3390,3380,3390,3375,3111
|
|
20240502,140400,106878734555,3380,3370,3380,3370,12344
|
|
20240502,140300,106837079500,3370,3380,3385,3370,6872
|
|
20240502,140200,106813863660,3380,3385,3390,3380,4264
|
|
20240502,140100,106799425210,3390,3390,3395,3385,18909
|
|
20240502,140000,106735353870,3390,3400,3400,3385,18649
|
|
20240502,135900,106672080475,3385,3375,3410,3370,56500
|
|
20240502,135800,106480090745,3370,3375,3380,3370,5707
|
|
20240502,135700,106460835580,3375,3370,3380,3365,22066
|
|
20240502,135600,106386449295,3370,3375,3380,3365,19651
|
|
20240502,135500,106320230585,3380,3375,3380,3375,5706
|
|
20240502,135400,106300972225,3375,3380,3385,3375,11022
|
|
20240502,135300,106263739630,3380,3380,3385,3375,10561
|
|
20240502,135200,106228050000,3380,3380,3385,3380,5002
|
|
20240502,135100,106211123335,3380,3390,3400,3380,8790
|
|
20240502,135000,106181339880,3400,3405,3410,3390,16373
|
|
20240502,134900,106125668660,3405,3405,3410,3400,12266
|
|
20240502,134800,106083906795,3405,3400,3405,3400,7703
|
|
20240502,134700,106057682850,3405,3390,3405,3385,11998
|
|
20240502,134600,106016934310,3390,3395,3395,3385,3912
|
|
20240502,134500,106003671920,3395,3395,3400,3390,7451
|
|
20240502,134400,105978375730,3395,3385,3395,3385,7218
|
|
20240502,134300,105953919380,3380,3375,3385,3375,14394
|
|
20240502,134200,105905295260,3375,3380,3385,3375,7171
|
|
20240502,134100,105881060395,3385,3380,3385,3375,6913
|
|
20240502,134000,105857696765,3380,3380,3380,3375,2888
|
|
20240502,133900,105847938810,3380,3380,3385,3375,11849
|
|
20240502,133800,105807925255,3380,3375,3380,3370,11179
|
|
20240502,133700,105770184000,3370,3390,3390,3370,21868
|
|
20240502,133600,105696337175,3385,3380,3390,3375,22727
|
|
20240502,133500,105619500775,3380,3380,3380,3370,21236
|
|
20240502,133400,105547825460,3380,3395,3395,3370,44921
|
|
20240502,133300,105396214110,3395,3405,3405,3385,8737
|
|
20240502,133200,105366550270,3400,3400,3405,3395,4913
|
|
20240502,133100,105349845655,3400,3400,3410,3400,22457
|
|
20240502,133000,105273449340,3400,3380,3400,3375,30759
|
|
20240502,132900,105169209340,3385,3400,3400,3385,18942
|
|
20240502,132800,105105030420,3395,3400,3400,3390,10800
|
|
20240502,132700,105068345705,3395,3385,3405,3385,12148
|
|
20240502,132600,105027067730,3390,3390,3390,3370,51868
|
|
20240502,132500,104851868960,3385,3405,3405,3385,14303
|
|
20240502,132400,104803332220,3405,3395,3410,3390,7962
|
|
20240502,132300,104776284565,3395,3390,3400,3385,12930
|
|
20240502,132200,104732448545,3390,3410,3415,3380,89803
|
|
20240502,132100,104427388245,3415,3420,3420,3410,14993
|
|
20240502,132000,104376227260,3415,3440,3445,3410,34973
|
|
20240502,131900,104256427790,3440,3445,3445,3435,14036
|
|
20240502,131800,104208093815,3440,3440,3445,3435,13846
|
|
20240502,131700,104160449710,3440,3440,3445,3435,25870
|
|
20240502,131600,104071405380,3440,3440,3445,3430,11256
|
|
20240502,131500,104032694305,3435,3445,3460,3435,91865
|
|
20240502,131400,103715728965,3445,3405,3445,3405,51430
|
|
20240502,131300,103539039555,3405,3395,3410,3395,12174
|
|
20240502,131200,103497610685,3400,3400,3405,3395,11097
|
|
20240502,131100,103459880560,3400,3390,3400,3385,58122
|
|
20240502,131000,103262625490,3395,3405,3410,3390,8490
|
|
20240502,130900,103233776940,3405,3400,3410,3400,12848
|
|
20240502,130800,103190029265,3405,3395,3410,3385,27640
|
|
20240502,130700,103096168605,3390,3410,3410,3385,49180
|
|
20240502,130600,102929153670,3405,3415,3420,3405,19305
|
|
20240502,130500,102863281995,3420,3410,3420,3410,4509
|
|
20240502,130400,102847890095,3415,3415,3415,3405,9290
|
|
20240502,130300,102816234550,3410,3405,3430,3400,24731
|
|
20240502,130200,102731927265,3405,3410,3415,3405,47274
|
|
20240502,130100,102570792760,3415,3430,3440,3410,49750
|
|
20240502,130000,102400732565,3430,3440,3445,3430,9646
|
|
20240502,125900,102367584245,3445,3430,3450,3425,23368
|
|
20240502,125800,102287301365,3430,3455,3460,3425,85936
|
|
20240502,125700,101991475065,3450,3455,3460,3450,23654
|
|
20240502,125600,101909759560,3455,3460,3465,3450,65188
|
|
20240502,125500,101684331760,3460,3445,3460,3445,22796
|
|
20240502,125400,101605619080,3445,3445,3455,3440,16801
|
|
20240502,125300,101547661760,3445,3450,3455,3445,21034
|
|
20240502,125200,101475136925,3450,3445,3465,3440,68323
|
|
20240502,125100,101238933585,3445,3445,3450,3440,13894
|
|
20240502,125000,101191054090,3445,3430,3450,3425,60308
|
|
20240502,124900,100983971140,3435,3425,3440,3425,12648
|
|
20240502,124800,100940573275,3425,3440,3445,3420,21600
|
|
20240502,124700,100866413140,3445,3430,3450,3425,28667
|
|
20240502,124600,100767895010,3435,3445,3450,3420,27344
|
|
20240502,124500,100674022940,3445,3435,3455,3425,27407
|
|
20240502,124400,100579740940,3440,3435,3440,3430,27129
|
|
20240502,124300,100486531665,3440,3445,3455,3425,69355
|
|
20240502,124200,100247997040,3450,3470,3475,3445,125809
|
|
20240502,124100,99812224800,3460,3455,3470,3450,191540
|
|
20240502,124000,99149131360,3450,3455,3455,3435,68312
|
|
20240502,123900,98913779265,3450,3430,3455,3430,172203
|
|
20240502,123800,98320122240,3430,3440,3440,3430,59065
|
|
20240502,123700,98117222140,3440,3430,3445,3420,131274
|
|
20240502,123600,97666360955,3430,3400,3430,3400,139017
|
|
20240502,123500,97190961800,3400,3385,3405,3380,46319
|
|
20240502,123400,97033675870,3380,3385,3385,3380,11756
|
|
20240502,123300,96993901780,3385,3370,3390,3370,44364
|
|
20240502,123200,96843989350,3370,3365,3375,3360,15081
|
|
20240502,123100,96793196885,3365,3360,3365,3355,22714
|
|
20240502,123000,96716789155,3355,3360,3365,3355,13795
|
|
20240502,122900,96670442900,3365,3360,3365,3355,6824
|
|
20240502,122800,96647513395,3360,3365,3365,3355,4920
|
|
20240502,122700,96630982890,3360,3365,3370,3360,12680
|
|
20240502,122600,96588327390,3365,3360,3365,3360,13811
|
|
20240502,122500,96541885630,3365,3360,3365,3355,14007
|
|
20240502,122400,96494852325,3360,3360,3365,3355,10375
|
|
20240502,122300,96460005985,3365,3360,3365,3360,4915
|
|
20240502,122200,96443476035,3360,3350,3365,3345,20622
|
|
20240502,122100,96374305420,3350,3345,3355,3345,22379
|
|
20240502,122000,96299363705,3345,3350,3355,3345,23401
|
|
20240502,121900,96220979405,3350,3355,3360,3345,42999
|
|
20240502,121800,96076878945,3355,3365,3365,3345,105392
|
|
20240502,121700,95723553915,3365,3370,3375,3365,26814
|
|
20240502,121600,95633251255,3370,3380,3380,3355,85077
|
|
20240502,121500,95347071355,3380,3380,3390,3375,12582
|
|
20240502,121400,95304530155,3380,3390,3390,3380,19644
|
|
20240502,121300,95238107125,3385,3390,3395,3385,5915
|
|
20240502,121200,95218056070,3390,3385,3395,3380,11998
|
|
20240502,121100,95177390020,3385,3385,3385,3380,16887
|
|
20240502,121000,95120272195,3385,3385,3390,3380,10917
|
|
20240502,120900,95083334390,3390,3385,3390,3385,15429
|
|
20240502,120800,95031097295,3385,3390,3395,3385,16675
|
|
20240502,120700,94974578325,3385,3395,3395,3385,16240
|
|
20240502,120600,94919562505,3390,3405,3405,3390,7225
|
|
20240502,120500,94895019715,3405,3410,3410,3400,5829
|
|
20240502,120400,94875184105,3410,3410,3410,3405,5481
|
|
20240502,120300,94856515835,3410,3405,3410,3400,8844
|
|
20240502,120200,94826399375,3405,3400,3405,3395,5161
|
|
20240502,120100,94808842410,3395,3395,3400,3395,8954
|
|
20240502,120000,94778411215,3395,3395,3400,3395,7270
|
|
20240502,115900,94753725480,3400,3395,3405,3390,7823
|
|
20240502,115800,94727137430,3395,3390,3395,3385,9181
|
|
20240502,115700,94696021140,3390,3400,3400,3390,11658
|
|
20240502,115600,94656436930,3400,3400,3405,3395,6732
|
|
20240502,115500,94633571205,3405,3405,3410,3405,8591
|
|
20240502,115400,94604306810,3405,3400,3410,3395,10778
|
|
20240502,115300,94567611715,3400,3385,3405,3385,19224
|
|
20240502,115200,94502353860,3390,3390,3395,3380,36095
|
|
20240502,115100,94380087290,3395,3410,3415,3390,57191
|
|
20240502,115000,94185550610,3410,3425,3425,3410,17290
|
|
20240502,114900,94126541515,3415,3430,3430,3415,21900
|
|
20240502,114800,94051618525,3425,3425,3430,3425,20565
|
|
20240502,114700,93981148835,3430,3430,3430,3425,22011
|
|
20240502,114600,93905674710,3430,3430,3435,3425,69394
|
|
20240502,114500,93667574260,3430,3420,3430,3415,25905
|
|
20240502,114400,93578851110,3420,3420,3420,3415,7683
|
|
20240502,114300,93552584485,3420,3415,3420,3410,11460
|
|
20240502,114200,93513472885,3415,3420,3425,3410,25104
|
|
20240502,114100,93427702940,3415,3425,3430,3415,73740
|
|
20240502,114000,93175084765,3425,3415,3425,3410,25767
|
|
20240502,113900,93087008015,3410,3415,3420,3405,24490
|
|
20240502,113800,93003427065,3420,3415,3425,3405,40532
|
|
20240502,113700,92864822620,3410,3405,3415,3400,21318
|
|
20240502,113600,92792170550,3400,3400,3410,3400,18376
|
|
20240502,113500,92729623555,3405,3410,3410,3400,24233
|
|
20240502,113400,92647186050,3405,3420,3420,3405,40269
|
|
20240502,113300,92509758515,3415,3420,3420,3410,34901
|
|
20240502,113200,92390482695,3420,3400,3420,3400,27561
|
|
20240502,113100,92296407590,3405,3410,3415,3400,22269
|
|
20240502,113000,92220493660,3415,3420,3420,3410,20290
|
|
20240502,112900,92151176570,3420,3390,3420,3390,113519
|
|
20240502,112800,91764226675,3395,3375,3400,3365,82213
|
|
20240502,112700,91486340880,3375,3385,3390,3375,28134
|
|
20240502,112600,91391196290,3385,3390,3395,3385,22644
|
|
20240502,112500,91314469895,3390,3395,3400,3390,19889
|
|
20240502,112400,91247018735,3395,3390,3400,3385,29450
|
|
20240502,112300,91147069690,3390,3380,3390,3375,57580
|
|
20240502,112200,90952389155,3380,3400,3405,3375,176243
|
|
20240502,112100,90355184205,3400,3405,3410,3400,20493
|
|
20240502,112000,90285422630,3405,3415,3415,3405,17330
|
|
20240502,111900,90226346765,3415,3410,3415,3410,7162
|
|
20240502,111800,90201910815,3410,3415,3415,3410,11735
|
|
20240502,111700,90161876140,3415,3410,3415,3405,19167
|
|
20240502,111600,90096541730,3410,3410,3415,3405,21453
|
|
20240502,111500,90023395490,3410,3410,3415,3405,17520
|
|
20240502,111400,89963672170,3405,3415,3415,3405,24127
|
|
20240502,111300,89881401365,3410,3420,3420,3410,27823
|
|
20240502,111200,89786421795,3420,3430,3430,3415,56210
|
|
20240502,111100,89594130705,3430,3425,3435,3420,52393
|
|
20240502,111000,89414526015,3425,3425,3425,3420,11741
|
|
20240502,110900,89374348385,3425,3425,3425,3415,26168
|
|
20240502,110800,89284882440,3425,3425,3425,3415,25821
|
|
20240502,110700,89196532300,3425,3420,3425,3415,15613
|
|
20240502,110600,89143144255,3420,3420,3425,3415,18558
|
|
20240502,110500,89079669190,3420,3415,3420,3410,10859
|
|
20240502,110400,89042570215,3415,3410,3415,3405,19791
|
|
20240502,110300,88975090220,3405,3420,3420,3405,47743
|
|
20240502,110200,88812184075,3420,3430,3430,3420,49561
|
|
20240502,110100,88642450490,3430,3430,3435,3425,55360
|
|
20240502,110000,88452619955,3430,3420,3430,3415,42300
|
|
20240502,105900,88307814705,3415,3410,3420,3405,22105
|
|
20240502,105800,88232371675,3410,3415,3415,3405,24363
|
|
20240502,105700,88149353835,3415,3420,3425,3410,62186
|
|
20240502,105600,87936973295,3420,3415,3425,3410,48595
|
|
20240502,105500,87770802435,3415,3410,3415,3405,23214
|
|
20240502,105400,87691562385,3405,3405,3410,3400,28761
|
|
20240502,105300,87593600000,3405,3415,3415,3400,43201
|
|
20240502,105200,87446420065,3415,3410,3420,3410,51463
|
|
20240502,105100,87270709265,3415,3395,3415,3395,82384
|
|
20240502,105000,86989931840,3395,3400,3405,3395,81103
|
|
20240502,104900,86714174680,3400,3415,3415,3395,291507
|
|
20240502,104800,85722256910,3415,3420,3425,3410,54667
|
|
20240502,104700,85535453450,3420,3420,3430,3415,117969
|
|
20240502,104600,85131675110,3415,3415,3420,3405,161725
|
|
20240502,104500,84579913155,3410,3435,3435,3410,219021
|
|
20240502,104400,83830981320,3435,3455,3460,3430,263869
|
|
20240502,104300,82923382795,3455,3470,3495,3455,226512
|
|
20240502,104200,82137705840,3470,3480,3485,3470,59353
|
|
20240502,104100,81931311660,3485,3475,3510,3475,88910
|
|
20240502,104000,81621003775,3475,3490,3495,3475,76982
|
|
20240502,103900,81353000670,3490,3505,3515,3490,98032
|
|
20240502,103800,81009785180,3515,3500,3515,3495,89907
|
|
20240502,103700,80694654200,3500,3485,3500,3485,29693
|
|
20240502,103600,80590982770,3485,3500,3500,3480,58975
|
|
20240502,103500,80385145070,3500,3485,3500,3480,68811
|
|
20240502,103400,80145084150,3485,3490,3500,3480,88958
|
|
20240502,103300,79834463615,3490,3475,3490,3470,111766
|
|
20240502,103200,79445250525,3470,3465,3480,3455,203473
|
|
20240502,103100,78740267045,3465,3510,3515,3465,376715
|
|
20240502,103000,77428039150,3510,3510,3525,3500,132895
|
|
20240502,102900,76961651645,3510,3515,3520,3505,78261
|
|
20240502,102800,76687019410,3510,3530,3530,3505,180922
|
|
20240502,102700,76051691540,3520,3550,3550,3515,222205
|
|
20240502,102600,75267925530,3550,3565,3565,3545,107842
|
|
20240502,102500,74885145270,3555,3570,3570,3550,68742
|
|
20240502,102400,74640310665,3570,3550,3575,3550,60011
|
|
20240502,102300,74426413755,3550,3580,3585,3550,132011
|
|
20240502,102200,73955442010,3585,3600,3600,3570,190746
|
|
20240502,102100,73271834990,3595,3580,3600,3580,142575
|
|
20240502,102000,72760417590,3580,3570,3595,3570,159961
|
|
20240502,101900,72187412795,3570,3570,3580,3570,69929
|
|
20240502,101800,71937599260,3575,3575,3585,3565,91864
|
|
20240502,101700,71609252175,3575,3580,3580,3560,92463
|
|
20240502,101600,71279182365,3580,3585,3595,3560,153872
|
|
20240502,101500,70729160755,3585,3575,3600,3575,129676
|
|
20240502,101400,70264009475,3575,3575,3610,3570,209778
|
|
20240502,101300,69510890635,3575,3580,3585,3555,111050
|
|
20240502,101200,69114501860,3580,3585,3610,3565,436263
|
|
20240502,101100,67547312175,3580,3565,3585,3555,203410
|
|
20240502,101000,66820394300,3555,3530,3565,3530,87111
|
|
20240502,100900,66510674050,3535,3550,3550,3530,76513
|
|
20240502,100800,66239897255,3545,3570,3570,3535,146660
|
|
20240502,100700,65718892790,3570,3560,3580,3555,234086
|
|
20240502,100600,64883804145,3555,3540,3560,3535,93465
|
|
20240502,100500,64552140120,3535,3525,3540,3520,58741
|
|
20240502,100400,64344748040,3520,3525,3525,3515,48750
|
|
20240502,100300,64173097950,3520,3520,3535,3515,74086
|
|
20240502,100200,63911732155,3515,3530,3530,3510,99635
|
|
20240502,100100,63561159245,3525,3545,3550,3520,71686
|
|
20240502,100000,63307960280,3545,3535,3555,3530,60137
|
|
20240502,095900,63094619900,3530,3530,3540,3525,81778
|
|
20240502,095800,62805909545,3535,3555,3565,3525,128597
|
|
20240502,095700,62350214690,3560,3550,3575,3545,181852
|
|
20240502,095600,61702469195,3550,3540,3550,3535,57618
|
|
20240502,095500,61498357375,3540,3565,3565,3535,144554
|
|
20240502,095400,60984839380,3560,3535,3565,3530,219348
|
|
20240502,095300,60205865010,3535,3535,3535,3525,112224
|
|
20240502,095200,59809605675,3535,3520,3540,3520,159740
|
|
20240502,095100,59245750705,3525,3500,3530,3500,217109
|
|
20240502,095000,58482041655,3500,3515,3515,3485,273163
|
|
20240502,094900,57526652515,3515,3525,3530,3495,382337
|
|
20240502,094800,56184851090,3525,3575,3580,3515,466581
|
|
20240502,094700,54532647900,3580,3595,3605,3575,111631
|
|
20240502,094600,54131275850,3590,3570,3595,3570,121851
|
|
20240502,094500,53694364390,3575,3590,3595,3560,213397
|
|
20240502,094400,52931272190,3595,3635,3635,3570,377051
|
|
20240502,094300,51576075085,3630,3630,3635,3610,185769
|
|
20240502,094200,50903116790,3635,3650,3655,3630,173178
|
|
20240502,094100,50273056995,3655,3625,3655,3625,235067
|
|
20240502,094000,49417110225,3625,3640,3650,3615,231808
|
|
20240502,093900,48575046395,3640,3660,3660,3620,441691
|
|
20240502,093800,46964572145,3660,3550,3670,3535,1064135
|
|
20240502,093700,43103037690,3545,3580,3585,3545,147071
|
|
20240502,093600,42579205740,3580,3540,3580,3535,106712
|
|
20240502,093500,42199368235,3540,3580,3595,3540,229147
|
|
20240502,093400,41379264420,3580,3585,3585,3530,173601
|
|
20240502,093300,40762381655,3585,3545,3600,3545,238713
|
|
20240502,093200,39906187460,3545,3605,3605,3515,482304
|
|
20240502,093100,38191489825,3600,3615,3620,3590,282902
|
|
20240502,093000,37171440620,3620,3585,3630,3575,573156
|
|
20240502,092900,35102303475,3590,3605,3630,3570,610678
|
|
20240502,092800,32905679730,3595,3575,3605,3560,667889
|
|
20240502,092700,30513256615,3575,3500,3580,3485,518093
|
|
20240502,092600,28677275035,3500,3500,3510,3480,234634
|
|
20240502,092500,27857697165,3500,3470,3500,3470,251853
|
|
20240502,092400,26979531705,3470,3545,3550,3465,517480
|
|
20240502,092300,25168582190,3545,3525,3565,3500,348962
|
|
20240502,092200,23932317255,3525,3520,3565,3505,405324
|
|
20240502,092100,22497775750,3530,3500,3600,3495,675748
|
|
20240502,092000,20103686890,3495,3375,3530,3370,758478
|
|
20240502,091900,17480812730,3365,3350,3375,3335,195819
|
|
20240502,091800,16824240685,3350,3380,3390,3345,213070
|
|
20240502,091700,16108503840,3380,3395,3400,3360,194653
|
|
20240502,091600,15449034500,3395,3345,3395,3340,241043
|
|
20240502,091500,14637309815,3345,3385,3425,3340,483925
|
|
20240502,091400,13001020360,3390,3365,3430,3345,761681
|
|
20240502,091300,10423528730,3360,3350,3365,3325,670645
|
|
20240502,091200,8178272395,3325,3325,3325,3325,0
|
|
20240502,091100,8178272395,3325,3310,3325,3310,50914
|
|
20240502,091000,8009289835,3315,3195,3315,3185,538051
|
|
20240502,090900,6254822775,3195,3205,3215,3185,88781
|
|
20240502,090800,5970983080,3200,3225,3230,3195,145654
|
|
20240502,090700,5503227390,3230,3190,3230,3180,169408
|
|
20240502,090600,4959855705,3190,3155,3220,3155,300022
|
|
20240502,090500,4002611940,3160,3170,3175,3135,225757
|
|
20240502,090400,3291344120,3165,3115,3175,3100,332225
|
|
20240502,090300,2251273020,3115,3095,3120,3085,120996
|
|
20240502,090200,1876049565,3100,3035,3100,3030,225163
|
|
20240502,090100,1184457555,3035,3020,3035,3005,132234
|
|
20240502,090000,785525280,3020,3025,3045,3010,223612
|