759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,213600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,213500,2318138550,32250,32250,32250,32250,0
|
|
20240502,213400,2318138550,32250,32250,32250,32250,0
|
|
20240502,213300,2318138550,32250,32250,32250,32250,0
|
|
20240502,213200,2318138550,32250,32250,32250,32250,0
|
|
20240502,213100,2318138550,32250,32250,32250,32250,0
|
|
20240502,213000,2318138550,32250,32250,32250,32250,0
|
|
20240502,212900,2318138550,32250,32250,32250,32250,0
|
|
20240502,212800,2318138550,32250,32250,32250,32250,0
|
|
20240502,212700,2318138550,32250,32250,32250,32250,0
|
|
20240502,212600,2318138550,32250,32250,32250,32250,0
|
|
20240502,212500,2318138550,32250,32250,32250,32250,0
|
|
20240502,212400,2318138550,32250,32250,32250,32250,0
|
|
20240502,212300,2318138550,32250,32250,32250,32250,0
|
|
20240502,212200,2318138550,32250,32250,32250,32250,0
|
|
20240502,212100,2318138550,32250,32250,32250,32250,0
|
|
20240502,212000,2318138550,32250,32250,32250,32250,0
|
|
20240502,211900,2318138550,32250,32250,32250,32250,0
|
|
20240502,211800,2318138550,32250,32250,32250,32250,0
|
|
20240502,211700,2318138550,32250,32250,32250,32250,0
|
|
20240502,211600,2318138550,32250,32250,32250,32250,0
|
|
20240502,211500,2318138550,32250,32250,32250,32250,0
|
|
20240502,211400,2318138550,32250,32250,32250,32250,0
|
|
20240502,211300,2318138550,32250,32250,32250,32250,0
|
|
20240502,211200,2318138550,32250,32250,32250,32250,0
|
|
20240502,211100,2318138550,32250,32250,32250,32250,0
|
|
20240502,211000,2318138550,32250,32250,32250,32250,0
|
|
20240502,210900,2318138550,32250,32250,32250,32250,0
|
|
20240502,210800,2318138550,32250,32250,32250,32250,0
|
|
20240502,210700,2318138550,32250,32250,32250,32250,0
|
|
20240502,210600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,210500,2318138550,32250,32250,32250,32250,0
|
|
20240502,210400,2318138550,32250,32250,32250,32250,0
|
|
20240502,210300,2318138550,32250,32250,32250,32250,0
|
|
20240502,210200,2318138550,32250,32250,32250,32250,0
|
|
20240502,210100,2318138550,32250,32250,32250,32250,0
|
|
20240502,210000,2318138550,32250,32250,32250,32250,0
|
|
20240502,205900,2318138550,32250,32250,32250,32250,0
|
|
20240502,205800,2318138550,32250,32250,32250,32250,0
|
|
20240502,205700,2318138550,32250,32250,32250,32250,0
|
|
20240502,205600,2318138550,32250,32250,32250,32250,0
|
|
20240502,205500,2318138550,32250,32250,32250,32250,0
|
|
20240502,205400,2318138550,32250,32250,32250,32250,0
|
|
20240502,205300,2318138550,32250,32250,32250,32250,0
|
|
20240502,205200,2318138550,32250,32250,32250,32250,0
|
|
20240502,205100,2318138550,32250,32250,32250,32250,0
|
|
20240502,205000,2318138550,32250,32250,32250,32250,0
|
|
20240502,204900,2318138550,32250,32250,32250,32250,0
|
|
20240502,204800,2318138550,32250,32250,32250,32250,0
|
|
20240502,204700,2318138550,32250,32250,32250,32250,0
|
|
20240502,204600,2318138550,32250,32250,32250,32250,0
|
|
20240502,204500,2318138550,32250,32250,32250,32250,0
|
|
20240502,204400,2318138550,32250,32250,32250,32250,0
|
|
20240502,204300,2318138550,32250,32250,32250,32250,0
|
|
20240502,204200,2318138550,32250,32250,32250,32250,0
|
|
20240502,204100,2318138550,32250,32250,32250,32250,0
|
|
20240502,204000,2318138550,32250,32250,32250,32250,0
|
|
20240502,203900,2318138550,32250,32250,32250,32250,0
|
|
20240502,203800,2318138550,32250,32250,32250,32250,0
|
|
20240502,203700,2318138550,32250,32250,32250,32250,0
|
|
20240502,203600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,203500,2318138550,32250,32250,32250,32250,0
|
|
20240502,203400,2318138550,32250,32250,32250,32250,0
|
|
20240502,203300,2318138550,32250,32250,32250,32250,0
|
|
20240502,203200,2318138550,32250,32250,32250,32250,0
|
|
20240502,203100,2318138550,32250,32250,32250,32250,0
|
|
20240502,203000,2318138550,32250,32250,32250,32250,0
|
|
20240502,202900,2318138550,32250,32250,32250,32250,0
|
|
20240502,202800,2318138550,32250,32250,32250,32250,0
|
|
20240502,202700,2318138550,32250,32250,32250,32250,0
|
|
20240502,202600,2318138550,32250,32250,32250,32250,0
|
|
20240502,202500,2318138550,32250,32250,32250,32250,0
|
|
20240502,202400,2318138550,32250,32250,32250,32250,0
|
|
20240502,202300,2318138550,32250,32250,32250,32250,0
|
|
20240502,202200,2318138550,32250,32250,32250,32250,0
|
|
20240502,202100,2318138550,32250,32250,32250,32250,0
|
|
20240502,202000,2318138550,32250,32250,32250,32250,0
|
|
20240502,201900,2318138550,32250,32250,32250,32250,0
|
|
20240502,201800,2318138550,32250,32250,32250,32250,0
|
|
20240502,201700,2318138550,32250,32250,32250,32250,0
|
|
20240502,201600,2318138550,32250,32250,32250,32250,0
|
|
20240502,201500,2318138550,32250,32250,32250,32250,0
|
|
20240502,201400,2318138550,32250,32250,32250,32250,0
|
|
20240502,201300,2318138550,32250,32250,32250,32250,0
|
|
20240502,201200,2318138550,32250,32250,32250,32250,0
|
|
20240502,201100,2318138550,32250,32250,32250,32250,0
|
|
20240502,201000,2318138550,32250,32250,32250,32250,0
|
|
20240502,200900,2318138550,32250,32250,32250,32250,0
|
|
20240502,200800,2318138550,32250,32250,32250,32250,0
|
|
20240502,200700,2318138550,32250,32250,32250,32250,0
|
|
20240502,200600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,200500,2318138550,32250,32250,32250,32250,0
|
|
20240502,200400,2318138550,32250,32250,32250,32250,0
|
|
20240502,200300,2318138550,32250,32250,32250,32250,0
|
|
20240502,200200,2318138550,32250,32250,32250,32250,0
|
|
20240502,200100,2318138550,32250,32250,32250,32250,0
|
|
20240502,200000,2318138550,32250,32250,32250,32250,0
|
|
20240502,195900,2318138550,32250,32250,32250,32250,0
|
|
20240502,195800,2318138550,32250,32250,32250,32250,0
|
|
20240502,195700,2318138550,32250,32250,32250,32250,0
|
|
20240502,195600,2318138550,32250,32250,32250,32250,0
|
|
20240502,195500,2318138550,32250,32250,32250,32250,0
|
|
20240502,195400,2318138550,32250,32250,32250,32250,0
|
|
20240502,195300,2318138550,32250,32250,32250,32250,0
|
|
20240502,195200,2318138550,32250,32250,32250,32250,0
|
|
20240502,195100,2318138550,32250,32250,32250,32250,0
|
|
20240502,195000,2318138550,32250,32250,32250,32250,0
|
|
20240502,194900,2318138550,32250,32250,32250,32250,0
|
|
20240502,194800,2318138550,32250,32250,32250,32250,0
|
|
20240502,194700,2318138550,32250,32250,32250,32250,0
|
|
20240502,194600,2318138550,32250,32250,32250,32250,0
|
|
20240502,194500,2318138550,32250,32250,32250,32250,0
|
|
20240502,194400,2318138550,32250,32250,32250,32250,0
|
|
20240502,194300,2318138550,32250,32250,32250,32250,0
|
|
20240502,194200,2318138550,32250,32250,32250,32250,0
|
|
20240502,194100,2318138550,32250,32250,32250,32250,0
|
|
20240502,194000,2318138550,32250,32250,32250,32250,0
|
|
20240502,193900,2318138550,32250,32250,32250,32250,0
|
|
20240502,193800,2318138550,32250,32250,32250,32250,0
|
|
20240502,193700,2318138550,32250,32250,32250,32250,0
|
|
20240502,193600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,193500,2318138550,32250,32250,32250,32250,0
|
|
20240502,193400,2318138550,32250,32250,32250,32250,0
|
|
20240502,193300,2318138550,32250,32250,32250,32250,0
|
|
20240502,193200,2318138550,32250,32250,32250,32250,0
|
|
20240502,193100,2318138550,32250,32250,32250,32250,0
|
|
20240502,193000,2318138550,32250,32250,32250,32250,0
|
|
20240502,192900,2318138550,32250,32250,32250,32250,0
|
|
20240502,192800,2318138550,32250,32250,32250,32250,0
|
|
20240502,192700,2318138550,32250,32250,32250,32250,0
|
|
20240502,192600,2318138550,32250,32250,32250,32250,0
|
|
20240502,192500,2318138550,32250,32250,32250,32250,0
|
|
20240502,192400,2318138550,32250,32250,32250,32250,0
|
|
20240502,192300,2318138550,32250,32250,32250,32250,0
|
|
20240502,192200,2318138550,32250,32250,32250,32250,0
|
|
20240502,192100,2318138550,32250,32250,32250,32250,0
|
|
20240502,192000,2318138550,32250,32250,32250,32250,0
|
|
20240502,191900,2318138550,32250,32250,32250,32250,0
|
|
20240502,191800,2318138550,32250,32250,32250,32250,0
|
|
20240502,191700,2318138550,32250,32250,32250,32250,0
|
|
20240502,191600,2318138550,32250,32250,32250,32250,0
|
|
20240502,191500,2318138550,32250,32250,32250,32250,0
|
|
20240502,191400,2318138550,32250,32250,32250,32250,0
|
|
20240502,191300,2318138550,32250,32250,32250,32250,0
|
|
20240502,191200,2318138550,32250,32250,32250,32250,0
|
|
20240502,191100,2318138550,32250,32250,32250,32250,0
|
|
20240502,191000,2318138550,32250,32250,32250,32250,0
|
|
20240502,190900,2318138550,32250,32250,32250,32250,0
|
|
20240502,190800,2318138550,32250,32250,32250,32250,0
|
|
20240502,190700,2318138550,32250,32250,32250,32250,0
|
|
20240502,190600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,190500,2318138550,32250,32250,32250,32250,0
|
|
20240502,190400,2318138550,32250,32250,32250,32250,0
|
|
20240502,190300,2318138550,32250,32250,32250,32250,0
|
|
20240502,190200,2318138550,32250,32250,32250,32250,0
|
|
20240502,190100,2318138550,32250,32250,32250,32250,0
|
|
20240502,190000,2318138550,32250,32250,32250,32250,0
|
|
20240502,185900,2318138550,32250,32250,32250,32250,0
|
|
20240502,185800,2318138550,32250,32250,32250,32250,0
|
|
20240502,185700,2318138550,32250,32250,32250,32250,0
|
|
20240502,185600,2318138550,32250,32250,32250,32250,0
|
|
20240502,185500,2318138550,32250,32250,32250,32250,0
|
|
20240502,185400,2318138550,32250,32250,32250,32250,0
|
|
20240502,185300,2318138550,32250,32250,32250,32250,0
|
|
20240502,185200,2318138550,32250,32250,32250,32250,0
|
|
20240502,185100,2318138550,32250,32250,32250,32250,0
|
|
20240502,185000,2318138550,32250,32250,32250,32250,0
|
|
20240502,184900,2318138550,32250,32250,32250,32250,0
|
|
20240502,184800,2318138550,32250,32250,32250,32250,0
|
|
20240502,184700,2318138550,32250,32250,32250,32250,0
|
|
20240502,184600,2318138550,32250,32250,32250,32250,0
|
|
20240502,184500,2318138550,32250,32250,32250,32250,0
|
|
20240502,184400,2318138550,32250,32250,32250,32250,0
|
|
20240502,184300,2318138550,32250,32250,32250,32250,0
|
|
20240502,184200,2318138550,32250,32250,32250,32250,0
|
|
20240502,184100,2318138550,32250,32250,32250,32250,0
|
|
20240502,184000,2318138550,32250,32250,32250,32250,0
|
|
20240502,183900,2318138550,32250,32250,32250,32250,0
|
|
20240502,183800,2318138550,32250,32250,32250,32250,0
|
|
20240502,183700,2318138550,32250,32250,32250,32250,0
|
|
20240502,183600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,183500,2318138550,32250,32250,32250,32250,0
|
|
20240502,183400,2318138550,32250,32250,32250,32250,0
|
|
20240502,183300,2318138550,32250,32250,32250,32250,0
|
|
20240502,183200,2318138550,32250,32250,32250,32250,0
|
|
20240502,183100,2318138550,32250,32250,32250,32250,0
|
|
20240502,183000,2318138550,32250,32250,32250,32250,0
|
|
20240502,182900,2318138550,32250,32250,32250,32250,0
|
|
20240502,182800,2318138550,32250,32250,32250,32250,0
|
|
20240502,182700,2318138550,32250,32250,32250,32250,0
|
|
20240502,182600,2318138550,32250,32250,32250,32250,0
|
|
20240502,182500,2318138550,32250,32250,32250,32250,0
|
|
20240502,182400,2318138550,32250,32250,32250,32250,0
|
|
20240502,182300,2318138550,32250,32250,32250,32250,0
|
|
20240502,182200,2318138550,32250,32250,32250,32250,0
|
|
20240502,182100,2318138550,32250,32250,32250,32250,0
|
|
20240502,182000,2318138550,32250,32250,32250,32250,0
|
|
20240502,181900,2318138550,32250,32250,32250,32250,0
|
|
20240502,181800,2318138550,32250,32250,32250,32250,0
|
|
20240502,181700,2318138550,32250,32250,32250,32250,0
|
|
20240502,181600,2318138550,32250,32250,32250,32250,0
|
|
20240502,181500,2318138550,32250,32250,32250,32250,0
|
|
20240502,181400,2318138550,32250,32250,32250,32250,0
|
|
20240502,181300,2318138550,32250,32250,32250,32250,0
|
|
20240502,181200,2318138550,32250,32250,32250,32250,0
|
|
20240502,181100,2318138550,32250,32250,32250,32250,0
|
|
20240502,181000,2318138550,32250,32250,32250,32250,0
|
|
20240502,180900,2318138550,32250,32250,32250,32250,0
|
|
20240502,180800,2318138550,32250,32250,32250,32250,0
|
|
20240502,180700,2318138550,32250,32250,32250,32250,0
|
|
20240502,180600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,180500,2318138550,32250,32250,32250,32250,0
|
|
20240502,180400,2318138550,32250,32250,32250,32250,0
|
|
20240502,180300,2318138550,32250,32250,32250,32250,0
|
|
20240502,180200,2318138550,32250,32250,32250,32250,0
|
|
20240502,180100,2318138550,32250,32250,32250,32250,0
|
|
20240502,180000,2318138550,32250,32250,32250,32250,0
|
|
20240502,175900,2318138550,32250,32250,32250,32250,0
|
|
20240502,175800,2318138550,32250,32250,32250,32250,0
|
|
20240502,175700,2318138550,32250,32250,32250,32250,0
|
|
20240502,175600,2318138550,32250,32250,32250,32250,0
|
|
20240502,175500,2318138550,32250,32250,32250,32250,0
|
|
20240502,175400,2318138550,32250,32250,32250,32250,0
|
|
20240502,175300,2318138550,32250,32250,32250,32250,0
|
|
20240502,175200,2318138550,32250,32250,32250,32250,0
|
|
20240502,175100,2318138550,32250,32250,32250,32250,0
|
|
20240502,175000,2318138550,32250,32250,32250,32250,0
|
|
20240502,174900,2318138550,32250,32250,32250,32250,0
|
|
20240502,174800,2318138550,32250,32250,32250,32250,0
|
|
20240502,174700,2318138550,32250,32250,32250,32250,0
|
|
20240502,174600,2318138550,32250,32250,32250,32250,0
|
|
20240502,174500,2318138550,32250,32250,32250,32250,0
|
|
20240502,174400,2318138550,32250,32250,32250,32250,0
|
|
20240502,174300,2318138550,32250,32250,32250,32250,0
|
|
20240502,174200,2318138550,32250,32250,32250,32250,0
|
|
20240502,174100,2318138550,32250,32250,32250,32250,0
|
|
20240502,174000,2318138550,32250,32250,32250,32250,0
|
|
20240502,173900,2318138550,32250,32250,32250,32250,0
|
|
20240502,173800,2318138550,32250,32250,32250,32250,0
|
|
20240502,173700,2318138550,32250,32250,32250,32250,0
|
|
20240502,173600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,173500,2318138550,32250,32250,32250,32250,0
|
|
20240502,173400,2318138550,32250,32250,32250,32250,0
|
|
20240502,173300,2318138550,32250,32250,32250,32250,0
|
|
20240502,173200,2318138550,32250,32250,32250,32250,0
|
|
20240502,173100,2318138550,32250,32250,32250,32250,0
|
|
20240502,173000,2318138550,32250,32250,32250,32250,0
|
|
20240502,172900,2318138550,32250,32250,32250,32250,0
|
|
20240502,172800,2318138550,32250,32250,32250,32250,0
|
|
20240502,172700,2318138550,32250,32250,32250,32250,0
|
|
20240502,172600,2318138550,32250,32250,32250,32250,0
|
|
20240502,172500,2318138550,32250,32250,32250,32250,0
|
|
20240502,172400,2318138550,32250,32250,32250,32250,0
|
|
20240502,172300,2318138550,32250,32250,32250,32250,0
|
|
20240502,172200,2318138550,32250,32250,32250,32250,0
|
|
20240502,172100,2318138550,32250,32250,32250,32250,0
|
|
20240502,172000,2318138550,32250,32250,32250,32250,0
|
|
20240502,171900,2318138550,32250,32250,32250,32250,0
|
|
20240502,171800,2318138550,32250,32250,32250,32250,0
|
|
20240502,171700,2318138550,32250,32250,32250,32250,0
|
|
20240502,171600,2318138550,32250,32250,32250,32250,0
|
|
20240502,171500,2318138550,32250,32250,32250,32250,0
|
|
20240502,171400,2318138550,32250,32250,32250,32250,0
|
|
20240502,171300,2318138550,32250,32250,32250,32250,0
|
|
20240502,171200,2318138550,32250,32250,32250,32250,0
|
|
20240502,171100,2318138550,32250,32250,32250,32250,0
|
|
20240502,171000,2318138550,32250,32250,32250,32250,0
|
|
20240502,170900,2318138550,32250,32250,32250,32250,0
|
|
20240502,170800,2318138550,32250,32250,32250,32250,0
|
|
20240502,170700,2318138550,32250,32250,32250,32250,0
|
|
20240502,170600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,170500,2318138550,32250,32250,32250,32250,0
|
|
20240502,170400,2318138550,32250,32250,32250,32250,0
|
|
20240502,170300,2318138550,32250,32250,32250,32250,0
|
|
20240502,170200,2318138550,32250,32250,32250,32250,0
|
|
20240502,170100,2318138550,32250,32250,32250,32250,0
|
|
20240502,170000,2318138550,32250,32250,32250,32250,0
|
|
20240502,165900,2318138550,32250,32250,32250,32250,0
|
|
20240502,165800,2318138550,32250,32250,32250,32250,0
|
|
20240502,165700,2318138550,32250,32250,32250,32250,0
|
|
20240502,165600,2318138550,32250,32250,32250,32250,0
|
|
20240502,165500,2318138550,32250,32250,32250,32250,0
|
|
20240502,165400,2318138550,32250,32250,32250,32250,0
|
|
20240502,165300,2318138550,32250,32250,32250,32250,0
|
|
20240502,165200,2318138550,32250,32250,32250,32250,0
|
|
20240502,165100,2318138550,32250,32250,32250,32250,0
|
|
20240502,165000,2318138550,32250,32250,32250,32250,0
|
|
20240502,164900,2318138550,32250,32250,32250,32250,0
|
|
20240502,164800,2318138550,32250,32250,32250,32250,0
|
|
20240502,164700,2318138550,32250,32250,32250,32250,0
|
|
20240502,164600,2318138550,32250,32250,32250,32250,0
|
|
20240502,164500,2318138550,32250,32250,32250,32250,0
|
|
20240502,164400,2318138550,32250,32250,32250,32250,0
|
|
20240502,164300,2318138550,32250,32250,32250,32250,0
|
|
20240502,164200,2318138550,32250,32250,32250,32250,0
|
|
20240502,164100,2318138550,32250,32250,32250,32250,0
|
|
20240502,164000,2318138550,32250,32250,32250,32250,0
|
|
20240502,163900,2318138550,32250,32250,32250,32250,0
|
|
20240502,163800,2318138550,32250,32250,32250,32250,0
|
|
20240502,163700,2318138550,32250,32250,32250,32250,0
|
|
20240502,163600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,163500,2318138550,32250,32250,32250,32250,0
|
|
20240502,163400,2318138550,32250,32250,32250,32250,0
|
|
20240502,163300,2318138550,32250,32250,32250,32250,0
|
|
20240502,163200,2318138550,32250,32250,32250,32250,0
|
|
20240502,163100,2318138550,32250,32250,32250,32250,0
|
|
20240502,163000,2318138550,32250,32250,32250,32250,0
|
|
20240502,162900,2318138550,32250,32250,32250,32250,0
|
|
20240502,162800,2318138550,32250,32250,32250,32250,0
|
|
20240502,162700,2318138550,32250,32250,32250,32250,0
|
|
20240502,162600,2318138550,32250,32250,32250,32250,0
|
|
20240502,162500,2318138550,32250,32250,32250,32250,0
|
|
20240502,162400,2318138550,32250,32250,32250,32250,0
|
|
20240502,162300,2318138550,32250,32250,32250,32250,0
|
|
20240502,162200,2318138550,32250,32250,32250,32250,0
|
|
20240502,162100,2318138550,32250,32250,32250,32250,0
|
|
20240502,162000,2318138550,32250,32250,32250,32250,0
|
|
20240502,161900,2318138550,32250,32250,32250,32250,0
|
|
20240502,161800,2318138550,32250,32250,32250,32250,0
|
|
20240502,161700,2318138550,32250,32250,32250,32250,0
|
|
20240502,161600,2318138550,32250,32250,32250,32250,0
|
|
20240502,161500,2318138550,32250,32250,32250,32250,0
|
|
20240502,161400,2318138550,32250,32250,32250,32250,0
|
|
20240502,161300,2318138550,32250,32250,32250,32250,0
|
|
20240502,161200,2318138550,32250,32250,32250,32250,0
|
|
20240502,161100,2318138550,32250,32250,32250,32250,0
|
|
20240502,161000,2318138550,32250,32250,32250,32250,0
|
|
20240502,160900,2318138550,32250,32250,32250,32250,0
|
|
20240502,160800,2318138550,32250,32250,32250,32250,0
|
|
20240502,160700,2318138550,32250,32250,32250,32250,0
|
|
20240502,160600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,160500,2318138550,32250,32250,32250,32250,0
|
|
20240502,160400,2318138550,32250,32250,32250,32250,0
|
|
20240502,160300,2318138550,32250,32250,32250,32250,0
|
|
20240502,160200,2318138550,32250,32250,32250,32250,0
|
|
20240502,160100,2318138550,32250,32250,32250,32250,0
|
|
20240502,160000,2318138550,32250,32250,32250,32250,0
|
|
20240502,155900,2318138550,32250,32250,32250,32250,0
|
|
20240502,155800,2318138550,32250,32250,32250,32250,0
|
|
20240502,155700,2318138550,32250,32250,32250,32250,0
|
|
20240502,155600,2318138550,32250,32250,32250,32250,0
|
|
20240502,155500,2318138550,32250,32250,32250,32250,0
|
|
20240502,155400,2318138550,32250,32250,32250,32250,0
|
|
20240502,155300,2318138550,32250,32250,32250,32250,0
|
|
20240502,155200,2318138550,32250,32250,32250,32250,0
|
|
20240502,155100,2318138550,32250,32250,32250,32250,0
|
|
20240502,155000,2318138550,32250,32250,32250,32250,0
|
|
20240502,154900,2318138550,32250,32250,32250,32250,0
|
|
20240502,154800,2318138550,32250,32250,32250,32250,0
|
|
20240502,154700,2318138550,32250,32250,32250,32250,0
|
|
20240502,154600,2318138550,32250,32250,32250,32250,0
|
|
20240502,154500,2318138550,32250,32250,32250,32250,0
|
|
20240502,154400,2318138550,32250,32250,32250,32250,0
|
|
20240502,154300,2318138550,32250,32250,32250,32250,0
|
|
20240502,154200,2318138550,32250,32250,32250,32250,0
|
|
20240502,154100,2318138550,32250,32250,32250,32250,0
|
|
20240502,154000,2318138550,32250,32250,32250,32250,0
|
|
20240502,153900,2318138550,32250,32250,32250,32250,0
|
|
20240502,153800,2318138550,32250,32250,32250,32250,0
|
|
20240502,153700,2318138550,32250,32250,32250,32250,0
|
|
20240502,153600,2318138550,32250,32250,32250,32250,3067
|
|
20240502,153500,2318138550,32250,32250,32250,32250,0
|
|
20240502,153400,2318138550,32250,32250,32250,32250,0
|
|
20240502,153300,2318138550,32250,32250,32250,32250,0
|
|
20240502,153200,2318138550,32250,32250,32250,32250,0
|
|
20240502,153100,2318138550,32250,32250,32250,32250,0
|
|
20240502,153000,2318138550,32250,32250,32250,32250,3067
|
|
20240502,152900,2219227800,32150,32150,32150,32150,0
|
|
20240502,152800,2219227800,32150,32150,32150,32150,0
|
|
20240502,152700,2219227800,32150,32150,32150,32150,0
|
|
20240502,152600,2219227800,32150,32150,32150,32150,0
|
|
20240502,152500,2219227800,32150,32150,32150,32150,0
|
|
20240502,152400,2219227800,32150,32150,32150,32150,0
|
|
20240502,152300,2219227800,32150,32150,32150,32150,0
|
|
20240502,152200,2219227800,32150,32150,32150,32150,0
|
|
20240502,152100,2219227800,32150,32150,32150,32150,0
|
|
20240502,152000,2219227800,32150,32150,32150,32150,0
|
|
20240502,151900,2219227800,32150,32050,32150,32000,1682
|
|
20240502,151800,2165370600,32100,32100,32100,32100,597
|
|
20240502,151700,2146206900,32100,32100,32150,32050,612
|
|
20240502,151600,2126567050,32100,32100,32150,32100,155
|
|
20240502,151500,2121588050,32100,32100,32100,32100,167
|
|
20240502,151400,2116227350,32100,32150,32150,32100,269
|
|
20240502,151300,2107592400,32100,32050,32100,32050,143
|
|
20240502,151200,2103004250,32050,32150,32150,32050,276
|
|
20240502,151100,2094157050,32100,32100,32100,32100,284
|
|
20240502,151000,2085040650,32100,32100,32150,32100,539
|
|
20240502,150900,2067731550,32150,32150,32150,32150,0
|
|
20240502,150800,2067731550,32150,32150,32150,32150,103
|
|
20240502,150700,2064420100,32150,32150,32150,32150,11
|
|
20240502,150600,2064066450,32200,32200,32200,32200,0
|
|
20240502,150500,2064066450,32200,32200,32200,32200,102
|
|
20240502,150400,2060782050,32200,32200,32200,32200,31
|
|
20240502,150300,2059783850,32250,32250,32250,32250,0
|
|
20240502,150200,2059783850,32250,32250,32250,32150,14
|
|
20240502,150100,2059332750,32250,32150,32250,32150,910
|
|
20240502,150000,2030031650,32150,32150,32150,32150,73
|
|
20240502,145900,2027684700,32150,32100,32200,32100,694
|
|
20240502,145800,2005395000,32100,32100,32100,32100,288
|
|
20240502,145700,1996150200,32200,32200,32200,32200,142
|
|
20240502,145600,1991577800,32200,32200,32200,32200,20
|
|
20240502,145500,1990933800,32200,32100,32200,32100,32
|
|
20240502,145400,1989903500,32100,32100,32100,32100,2
|
|
20240502,145300,1989839300,32200,32100,32200,32100,4
|
|
20240502,145200,1989710800,32100,32100,32100,32100,53
|
|
20240502,145100,1988009500,32200,32250,32250,32100,1009
|
|
20240502,145000,1955581150,32250,32250,32250,32250,102
|
|
20240502,144900,1952291650,32300,32300,32300,32300,31
|
|
20240502,144800,1951290350,32250,32150,32300,32150,12
|
|
20240502,144700,1950903400,32300,32250,32300,32250,215
|
|
20240502,144600,1943969600,32250,32250,32250,32250,0
|
|
20240502,144500,1943969600,32250,32250,32250,32250,0
|
|
20240502,144400,1943969600,32250,32200,32250,32200,389
|
|
20240502,144300,1931429500,32200,32200,32200,32200,253
|
|
20240502,144200,1923282900,32200,32200,32200,32200,7
|
|
20240502,144100,1923057500,32250,32250,32250,32250,0
|
|
20240502,144000,1923057500,32250,32250,32250,32250,6
|
|
20240502,143900,1922864000,32250,32250,32250,32250,0
|
|
20240502,143800,1922864000,32250,32250,32250,32250,78
|
|
20240502,143700,1920348500,32250,32150,32250,32150,747
|
|
20240502,143600,1896287550,32050,32050,32050,32050,273
|
|
20240502,143500,1887537900,32050,32050,32050,32050,0
|
|
20240502,143400,1887537900,32050,32050,32050,32050,0
|
|
20240502,143300,1887537900,32050,32050,32200,32050,474
|
|
20240502,143200,1872345000,32050,32200,32200,32050,3
|
|
20240502,143100,1872248700,32200,32200,32200,32200,1
|
|
20240502,143000,1872216500,32050,32050,32200,32050,370
|
|
20240502,142900,1860357850,32050,32150,32150,32050,2
|
|
20240502,142800,1860293650,32100,32150,32150,32100,28
|
|
20240502,142700,1859394250,32150,32100,32150,32100,100
|
|
20240502,142600,1856179600,32100,32100,32100,32100,500
|
|
20240502,142500,1840129600,32200,32200,32200,32200,1
|
|
20240502,142400,1840097400,32100,32050,32200,32050,354
|
|
20240502,142300,1828714050,32050,32000,32050,32000,2
|
|
20240502,142200,1828650000,32200,32200,32200,32200,1
|
|
20240502,142100,1828617800,32200,32200,32200,32200,4
|
|
20240502,142000,1828489000,32200,32150,32200,32000,3015
|
|
20240502,141900,1731888700,32200,32200,32200,32200,0
|
|
20240502,141800,1731888700,32200,32200,32200,32200,2
|
|
20240502,141700,1731824300,32200,32200,32200,32200,115
|
|
20240502,141600,1728121300,32200,32200,32200,32200,0
|
|
20240502,141500,1728121300,32200,32200,32200,32200,44
|
|
20240502,141400,1726704500,32200,32200,32200,32200,1
|
|
20240502,141300,1726672300,32250,32100,32250,32100,10
|
|
20240502,141200,1726350350,32100,32150,32200,32100,152
|
|
20240502,141100,1721457350,32150,32150,32150,32150,1
|
|
20240502,141000,1721425200,32100,32100,32100,32100,0
|
|
20240502,140900,1721425200,32100,32100,32100,32100,0
|
|
20240502,140800,1721425200,32100,32100,32100,32100,0
|
|
20240502,140700,1721425200,32100,32100,32100,32100,2
|
|
20240502,140600,1721361000,32100,32100,32100,32100,5
|
|
20240502,140500,1721200500,32100,32100,32100,32100,1
|
|
20240502,140400,1721168400,32100,32100,32100,32100,0
|
|
20240502,140300,1721168400,32100,32100,32150,32100,172
|
|
20240502,140200,1715647150,32100,32100,32100,32100,91
|
|
20240502,140100,1712726050,32150,32050,32150,32050,13
|
|
20240502,140000,1712309300,32150,32150,32150,32150,0
|
|
20240502,135900,1712309300,32150,32150,32150,32150,0
|
|
20240502,135800,1712309300,32150,32150,32150,32150,5
|
|
20240502,135700,1712148550,32150,32150,32150,32150,0
|
|
20240502,135600,1712148550,32150,32150,32150,32150,0
|
|
20240502,135500,1712148550,32150,32150,32150,32050,610
|
|
20240502,135400,1692560750,32150,32150,32150,32150,19
|
|
20240502,135300,1691949900,32150,32150,32150,32150,6
|
|
20240502,135200,1691757000,32150,32150,32150,32150,42
|
|
20240502,135100,1690406700,32200,32200,32200,32200,2
|
|
20240502,135000,1690342300,32200,32200,32200,32200,0
|
|
20240502,134900,1690342300,32200,32200,32200,32200,0
|
|
20240502,134800,1690342300,32200,32200,32200,32200,0
|
|
20240502,134700,1690342300,32200,32200,32200,32200,0
|
|
20240502,134600,1690342300,32200,32200,32200,32200,0
|
|
20240502,134500,1690342300,32200,32200,32200,32200,0
|
|
20240502,134400,1690342300,32200,32200,32200,32200,5
|
|
20240502,134300,1690181300,32150,32150,32150,32150,4
|
|
20240502,134200,1690052700,32150,32150,32150,32150,0
|
|
20240502,134100,1690052700,32150,32200,32200,32150,436
|
|
20240502,134000,1676027400,32200,32250,32250,32200,37
|
|
20240502,133900,1674834250,32250,32250,32250,32250,20
|
|
20240502,133800,1674189250,32250,32250,32250,32250,27
|
|
20240502,133700,1673318500,32250,32250,32250,32250,73
|
|
20240502,133600,1670964250,32250,32250,32250,32250,0
|
|
20240502,133500,1670964250,32250,32250,32250,32250,1
|
|
20240502,133400,1670932000,32200,32200,32200,32200,66
|
|
20240502,133300,1668806800,32200,32150,32200,32150,70
|
|
20240502,133200,1666556250,32150,32200,32200,32150,206
|
|
20240502,133100,1659929700,32200,32200,32200,32200,33
|
|
20240502,133000,1658867100,32200,32200,32200,32200,12
|
|
20240502,132900,1658480700,32200,32200,32200,32200,1
|
|
20240502,132800,1658448500,32250,32250,32250,32250,1
|
|
20240502,132700,1658416250,32200,32200,32200,32200,138
|
|
20240502,132600,1653972650,32250,32250,32250,32200,12
|
|
20240502,132500,1653586150,32200,32150,32200,32150,589
|
|
20240502,132400,1634620400,32150,32150,32150,32150,36
|
|
20240502,132300,1633463000,32200,32200,32200,32200,1
|
|
20240502,132200,1633430800,32150,32150,32150,32150,0
|
|
20240502,132100,1633430800,32150,32200,32200,32150,492
|
|
20240502,132000,1617612850,32250,32250,32250,32250,1
|
|
20240502,131900,1617580600,32250,32250,32250,32250,0
|
|
20240502,131800,1617580600,32250,32250,32250,32250,1
|
|
20240502,131700,1617548350,32200,32200,32200,32200,31
|
|
20240502,131600,1616550150,32200,32200,32200,32200,48
|
|
20240502,131500,1615004550,32200,32150,32200,32150,254
|
|
20240502,131400,1606838400,32150,32200,32200,32150,44
|
|
20240502,131300,1605423150,32200,32200,32200,32200,0
|
|
20240502,131200,1605423150,32200,32200,32200,32200,0
|
|
20240502,131100,1605423150,32200,32200,32200,32200,5
|
|
20240502,131000,1605262150,32150,32150,32150,32150,31
|
|
20240502,130900,1604265500,32200,32200,32200,32200,176
|
|
20240502,130800,1598598300,32200,32300,32300,32200,42
|
|
20240502,130700,1597244900,32200,32200,32300,32200,262
|
|
20240502,130600,1588807800,32250,32250,32250,32200,63
|
|
20240502,130500,1586776100,32200,32250,32250,32200,11
|
|
20240502,130400,1586421400,32250,32250,32250,32250,6
|
|
20240502,130300,1586227900,32250,32250,32250,32250,10
|
|
20240502,130200,1585905400,32250,32250,32250,32250,0
|
|
20240502,130100,1585905400,32250,32250,32250,32250,120
|
|
20240502,130000,1582035400,32250,32200,32250,32200,13
|
|
20240502,125900,1581616200,32250,32250,32250,32250,3
|
|
20240502,125800,1581519450,32250,32250,32250,32250,0
|
|
20240502,125700,1581519450,32250,32250,32250,32250,0
|
|
20240502,125600,1581519450,32250,32250,32250,32250,0
|
|
20240502,125500,1581519450,32250,32200,32250,32200,118
|
|
20240502,125400,1577719750,32200,32200,32200,32200,1
|
|
20240502,125300,1577687550,32200,32200,32200,32200,1
|
|
20240502,125200,1577655350,32200,32200,32200,32200,2
|
|
20240502,125100,1577590950,32200,32200,32200,32200,1
|
|
20240502,125000,1577558750,32200,32150,32200,32150,5
|
|
20240502,124900,1577397850,32150,32150,32150,32150,37
|
|
20240502,124800,1576208300,32150,32150,32150,32150,4
|
|
20240502,124700,1576079700,32100,32100,32100,32100,0
|
|
20240502,124600,1576079700,32100,32100,32100,32100,0
|
|
20240502,124500,1576079700,32100,32100,32100,32100,30
|
|
20240502,124400,1575116700,32150,32150,32150,32150,81
|
|
20240502,124300,1572512550,32150,32150,32150,32150,1
|
|
20240502,124200,1572480400,32250,32150,32250,32150,23
|
|
20240502,124100,1571740250,32150,32150,32150,32150,51
|
|
20240502,124000,1570100600,32200,32200,32200,32200,0
|
|
20240502,123900,1570100600,32200,32200,32200,32200,4
|
|
20240502,123800,1569971800,32200,32150,32200,32150,111
|
|
20240502,123700,1566399100,32150,32150,32150,32150,2
|
|
20240502,123600,1566334800,32200,32200,32200,32200,11
|
|
20240502,123500,1565980600,32150,32150,32150,32150,10
|
|
20240502,123400,1565659100,32100,32100,32100,32100,30
|
|
20240502,123300,1564696100,32100,32100,32100,32100,56
|
|
20240502,123200,1562898500,32100,32100,32100,32100,83
|
|
20240502,123100,1560234200,32100,32100,32100,32100,2
|
|
20240502,123000,1560170000,32100,32100,32100,32100,36
|
|
20240502,122900,1559014400,32050,32050,32050,32050,2
|
|
20240502,122800,1558950300,32050,32050,32050,32050,2
|
|
20240502,122700,1558886200,32050,32100,32100,32050,100
|
|
20240502,122600,1555678650,32200,32150,32200,32150,61
|
|
20240502,122500,1553716950,32150,32150,32150,32150,4
|
|
20240502,122400,1553588350,32100,32100,32100,32100,1
|
|
20240502,122300,1553556250,32100,32100,32100,32100,1
|
|
20240502,122200,1553524150,32100,32100,32100,32100,1
|
|
20240502,122100,1553492050,32100,32100,32150,32100,483
|
|
20240502,122000,1537984600,32100,32100,32100,32100,11
|
|
20240502,121900,1537631500,32150,32100,32150,32100,98
|
|
20240502,121800,1534481400,32100,32100,32100,32100,41
|
|
20240502,121700,1533165300,32050,32050,32050,32050,22
|
|
20240502,121600,1532460200,32100,32100,32100,32100,0
|
|
20240502,121500,1532460200,32100,32100,32100,32100,20
|
|
20240502,121400,1531818200,32100,32100,32100,32100,0
|
|
20240502,121300,1531818200,32100,32100,32100,32100,0
|
|
20240502,121200,1531818200,32100,32100,32100,32100,74
|
|
20240502,121100,1529442800,32150,32150,32150,32150,117
|
|
20240502,121000,1525681250,32150,32150,32150,32150,46
|
|
20240502,120900,1524202350,32150,31950,32200,31950,862
|
|
20240502,120800,1496530700,31950,31950,31950,31950,17
|
|
20240502,120700,1495987550,31900,31900,31900,31900,16
|
|
20240502,120600,1495477150,31900,31900,31900,31900,151
|
|
20240502,120500,1490660250,31900,31900,31900,31900,94
|
|
20240502,120400,1487661650,31900,31900,31900,31900,0
|
|
20240502,120300,1487661650,31900,31900,31900,31900,54
|
|
20240502,120200,1485939050,31900,31900,31900,31900,0
|
|
20240502,120100,1485939050,31900,31900,31900,31900,140
|
|
20240502,120000,1481473050,31900,31900,32000,31900,5
|
|
20240502,115900,1481313450,31900,31900,31900,31900,356
|
|
20240502,115800,1469957050,32000,32000,32000,32000,0
|
|
20240502,115700,1469957050,32000,32000,32000,32000,11
|
|
20240502,115600,1469605050,32000,32000,32000,32000,0
|
|
20240502,115500,1469605050,32000,32050,32050,32000,89
|
|
20240502,115400,1466752700,32050,32050,32050,32050,50
|
|
20240502,115300,1465150200,32000,31950,32000,31950,27
|
|
20240502,115200,1464287400,31950,31950,31950,31950,12
|
|
20240502,115100,1463904000,31950,31950,31950,31950,43
|
|
20240502,115000,1462530150,31950,31900,31950,31900,30
|
|
20240502,114900,1461571800,31900,31900,31900,31900,5
|
|
20240502,114800,1461412300,31900,31900,31900,31900,2
|
|
20240502,114700,1461348500,31900,31900,31900,31900,0
|
|
20240502,114600,1461348500,31900,31900,31900,31900,0
|
|
20240502,114500,1461348500,31900,31900,31900,31900,4
|
|
20240502,114400,1461220900,31800,31800,31800,31800,73
|
|
20240502,114300,1458899500,31800,31800,31900,31750,760
|
|
20240502,114200,1434769050,31800,31950,31950,31800,1336
|
|
20240502,114100,1392265950,31850,31900,31900,31850,825
|
|
20240502,114000,1365979650,31900,31900,31900,31900,522
|
|
20240502,113900,1349327850,31950,31950,31950,31950,76
|
|
20240502,113800,1346899650,31950,31950,31950,31950,1
|
|
20240502,113700,1346867700,31950,31950,31950,31950,302
|
|
20240502,113600,1337218800,31950,31950,31950,31950,5
|
|
20240502,113500,1337059050,31950,31950,31950,31950,2
|
|
20240502,113400,1336995150,31950,32000,32000,31950,303
|
|
20240502,113300,1327314050,31950,32000,32050,31950,504
|
|
20240502,113200,1311203550,32100,32100,32100,32100,0
|
|
20240502,113100,1311203550,32100,32000,32100,32000,105
|
|
20240502,113000,1307838550,32000,32000,32000,32000,310
|
|
20240502,112900,1297918550,32000,32000,32000,32000,0
|
|
20240502,112800,1297918550,32000,32000,32000,32000,59
|
|
20240502,112700,1296030550,32050,32050,32050,32050,32
|
|
20240502,112600,1295004950,32050,32050,32050,32050,0
|
|
20240502,112500,1295004950,32050,32050,32050,32050,2
|
|
20240502,112400,1294940850,32050,32000,32050,32000,42
|
|
20240502,112300,1293594900,32000,32000,32000,32000,39
|
|
20240502,112200,1292346900,32000,32000,32000,32000,102
|
|
20240502,112100,1289082900,32000,32000,32000,32000,176
|
|
20240502,112000,1283450900,32000,32050,32050,32000,72
|
|
20240502,111900,1281143950,32000,32000,32050,32000,171
|
|
20240502,111800,1275670450,32000,32000,32000,32000,208
|
|
20240502,111700,1269014450,32000,32000,32000,32000,1
|
|
20240502,111600,1268982450,32000,32050,32050,32000,89
|
|
20240502,111500,1266130100,32050,32050,32050,32050,8
|
|
20240502,111400,1265873700,32050,32050,32050,32050,240
|
|
20240502,111300,1258181700,32050,32050,32200,32050,250
|
|
20240502,111200,1250168850,32050,32200,32200,32050,2
|
|
20240502,111100,1250104600,32050,32100,32100,32050,592
|
|
20240502,111000,1231129300,32100,32100,32100,32100,1
|
|
20240502,110900,1231097200,32100,32100,32100,32100,363
|
|
20240502,110800,1219444900,32250,32250,32250,32250,0
|
|
20240502,110700,1219444900,32250,32250,32250,32250,0
|
|
20240502,110600,1219444900,32250,32200,32250,32200,4
|
|
20240502,110500,1219316050,32200,32250,32250,32100,133
|
|
20240502,110400,1215046300,32100,32200,32200,32100,136
|
|
20240502,110300,1210670700,32100,32150,32200,32100,456
|
|
20240502,110200,1196010300,32200,32200,32200,32200,8
|
|
20240502,110100,1195752700,32200,32200,32200,32200,49
|
|
20240502,110000,1194174900,32150,32300,32300,32150,363
|
|
20240502,105900,1182486300,32300,32300,32300,32300,1
|
|
20240502,105800,1182454000,32300,32300,32300,32200,5
|
|
20240502,105700,1182292800,32200,32200,32200,32200,102
|
|
20240502,105600,1179008400,32200,32300,32300,32200,65
|
|
20240502,105500,1176913600,32300,32250,32300,32200,451
|
|
20240502,105400,1162369300,32250,32300,32300,32250,16
|
|
20240502,105300,1161852550,32400,32400,32400,32400,10
|
|
20240502,105200,1161528550,32400,32300,32400,32300,11
|
|
20240502,105100,1161173150,32450,32400,32450,32400,15
|
|
20240502,105000,1160686950,32400,32400,32400,32400,163
|
|
20240502,104900,1155405750,32400,32400,32400,32400,1
|
|
20240502,104800,1155373350,32400,32400,32400,32400,6
|
|
20240502,104700,1155178950,32400,32400,32400,32250,75
|
|
20240502,104600,1152755600,32300,32250,32300,32250,105
|
|
20240502,104500,1149366850,32250,32250,32250,32250,11
|
|
20240502,104400,1149012100,32450,32450,32450,32450,10
|
|
20240502,104300,1148687600,32450,32450,32450,32450,0
|
|
20240502,104200,1148687600,32450,32450,32450,32450,47
|
|
20240502,104100,1147162450,32450,32350,32450,32350,49
|
|
20240502,104000,1145574550,32250,32250,32300,32250,544
|
|
20240502,103900,1128024150,32250,32300,32300,32250,35
|
|
20240502,103800,1126893700,32300,32300,32300,32250,121
|
|
20240502,103700,1122985600,32350,32350,32350,32350,0
|
|
20240502,103600,1122985600,32350,32350,32350,32350,1
|
|
20240502,103500,1122953250,32350,32250,32350,32250,74
|
|
20240502,103400,1120560550,32200,32200,32200,32200,11
|
|
20240502,103300,1120206350,32200,32200,32200,32200,68
|
|
20240502,103200,1118016750,32250,32250,32250,32250,129
|
|
20240502,103100,1113856500,32200,32200,32200,32200,103
|
|
20240502,103000,1110539900,32200,32200,32200,32200,296
|
|
20240502,102900,1101008700,32200,32300,32300,32200,401
|
|
20240502,102800,1088064500,32300,32300,32300,32300,28
|
|
20240502,102700,1087160100,32300,32300,32300,32300,1
|
|
20240502,102600,1087127800,32300,32300,32300,32300,58
|
|
20240502,102500,1085254400,32300,32250,32300,32250,295
|
|
20240502,102400,1075738500,32250,32300,32300,32250,197
|
|
20240502,102300,1069381250,32250,32250,32250,32250,60
|
|
20240502,102200,1067446250,32250,32250,32250,32250,199
|
|
20240502,102100,1061028500,32250,32250,32250,32250,1
|
|
20240502,102000,1060996250,32250,32250,32250,32250,298
|
|
20240502,101900,1051385750,32250,32250,32250,32250,0
|
|
20240502,101800,1051385750,32250,32250,32250,32250,69
|
|
20240502,101700,1049160500,32300,32300,32300,32300,146
|
|
20240502,101600,1044444700,32350,32350,32350,32300,357
|
|
20240502,101500,1032913350,32350,32300,32350,32300,3
|
|
20240502,101400,1032816350,32300,32350,32350,32300,969
|
|
20240502,101300,1001517600,32350,32350,32350,32350,60
|
|
20240502,101200,999576600,32350,32350,32350,32350,4
|
|
20240502,101100,999447200,32350,32350,32350,32350,10
|
|
20240502,101000,999123700,32300,32300,32300,32300,61
|
|
20240502,100900,997153400,32300,32350,32350,32300,88
|
|
20240502,100800,994309900,32350,32400,32400,32350,109
|
|
20240502,100700,990783300,32400,32350,32400,32350,23
|
|
20240502,100600,990039050,32350,32400,32400,32350,36
|
|
20240502,100500,988872950,32400,32400,32400,32400,145
|
|
20240502,100400,984174950,32400,32400,32500,32400,84
|
|
20240502,100300,981453250,32450,32450,32450,32450,663
|
|
20240502,100200,959938900,32450,32500,32500,32450,392
|
|
20240502,100100,947198950,32600,32600,32600,32600,10
|
|
20240502,100000,946872950,32650,32450,32650,32450,339
|
|
20240502,095900,935837850,32600,32550,32600,32550,976
|
|
20240502,095800,904027400,32550,32600,32600,32500,479
|
|
20240502,095700,888430550,32600,32550,32650,32500,1362
|
|
20240502,095600,844042800,32500,32350,32500,32350,1997
|
|
20240502,095500,779313400,32350,32300,32350,32300,9
|
|
20240502,095400,779022650,32250,32300,32300,32250,109
|
|
20240502,095300,775502100,32300,32250,32300,32250,3
|
|
20240502,095200,775405300,32250,32250,32300,32250,212
|
|
20240502,095100,768564350,32250,32250,32250,32250,36
|
|
20240502,095000,767403350,32250,32200,32250,32200,5
|
|
20240502,094900,767242300,32250,32200,32250,32200,56
|
|
20240502,094800,765437550,32200,32200,32200,32200,70
|
|
20240502,094700,763183550,32200,32200,32200,32200,2
|
|
20240502,094600,763119150,32200,32150,32200,32150,3
|
|
20240502,094500,763022600,32300,32300,32300,32300,1
|
|
20240502,094400,762990300,32150,32100,32150,32100,28
|
|
20240502,094300,762090200,32100,32200,32200,32100,101
|
|
20240502,094200,758838100,32200,32250,32300,32200,554
|
|
20240502,094100,740987550,32250,32200,32250,32200,2
|
|
20240502,094000,740923100,32200,32100,32200,32100,246
|
|
20240502,093900,733009500,32100,32150,32150,32100,320
|
|
20240502,093800,722736700,32100,32100,32100,32100,354
|
|
20240502,093700,711373300,32150,32150,32150,32100,166
|
|
20240502,093600,706041700,32150,32150,32150,32150,385
|
|
20240502,093500,693663950,32150,32200,32200,32150,70
|
|
20240502,093400,691413300,32200,32200,32200,32200,27
|
|
20240502,093300,690543900,32200,32200,32200,32150,22
|
|
20240502,093200,689835750,32200,32200,32200,32200,7
|
|
20240502,093100,689610350,32250,32200,32250,32200,283
|
|
20240502,093000,680497150,32200,32300,32300,32200,120
|
|
20240502,092900,676631550,32250,32400,32400,32200,28
|
|
20240502,092800,675727650,32350,32200,32400,32200,1394
|
|
20240502,092700,630682300,32200,32150,32200,32150,47
|
|
20240502,092600,629170150,32150,32150,32200,32150,32
|
|
20240502,092500,628141050,32150,32150,32150,32150,139
|
|
20240502,092400,623672200,32250,32150,32250,32150,250
|
|
20240502,092300,615634600,32300,32150,32300,32150,1011
|
|
20240502,092200,583120100,32150,32250,32250,32150,643
|
|
20240502,092100,562415600,32300,32300,32350,32300,534
|
|
20240502,092000,545167200,32250,32150,32250,32150,470
|
|
20240502,091900,530038750,32150,32150,32200,32100,94
|
|
20240502,091800,527019850,32100,32100,32150,32100,92
|
|
20240502,091700,524066600,32100,32200,32200,32050,173
|
|
20240502,091600,518518100,32200,32250,32250,32050,563
|
|
20240502,091500,500443500,32200,32300,32300,32200,214
|
|
20240502,091400,493541700,32300,32250,32300,32250,135
|
|
20240502,091300,489183850,32350,32200,32350,32200,144
|
|
20240502,091200,484538500,32200,32050,32400,32050,3402
|
|
20240502,091100,374698900,32100,32150,32150,32000,501
|
|
20240502,091000,358636900,32150,32100,32150,32000,244
|
|
20240502,090900,350807450,32100,32100,32150,32100,46
|
|
20240502,090800,349329300,32100,31950,32150,31950,87
|
|
20240502,090700,346533800,31950,32100,32100,31950,118
|
|
20240502,090600,342749900,32100,31900,32250,31900,585
|
|
20240502,090500,323925300,32000,31800,32000,31650,1927
|
|
20240502,090400,262544950,31800,31850,31900,31800,1021
|
|
20240502,090300,230045350,31850,31850,31900,31850,790
|
|
20240502,090200,204883200,31850,31900,31950,31800,945
|
|
20240502,090100,174772800,31850,32050,32050,31800,1563
|
|
20240502,090000,124921500,32050,32200,32200,32050,3879
|