764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,214100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,214000,52650087010,6570,6570,6570,6570,0
|
|
20240502,213900,52650087010,6570,6570,6570,6570,0
|
|
20240502,213800,52650087010,6570,6570,6570,6570,0
|
|
20240502,213700,52650087010,6570,6570,6570,6570,0
|
|
20240502,213600,52650087010,6570,6570,6570,6570,0
|
|
20240502,213500,52650087010,6570,6570,6570,6570,0
|
|
20240502,213400,52650087010,6570,6570,6570,6570,0
|
|
20240502,213300,52650087010,6570,6570,6570,6570,0
|
|
20240502,213200,52650087010,6570,6570,6570,6570,0
|
|
20240502,213100,52650087010,6570,6570,6570,6570,0
|
|
20240502,213000,52650087010,6570,6570,6570,6570,0
|
|
20240502,212900,52650087010,6570,6570,6570,6570,0
|
|
20240502,212800,52650087010,6570,6570,6570,6570,0
|
|
20240502,212700,52650087010,6570,6570,6570,6570,0
|
|
20240502,212600,52650087010,6570,6570,6570,6570,0
|
|
20240502,212500,52650087010,6570,6570,6570,6570,0
|
|
20240502,212400,52650087010,6570,6570,6570,6570,0
|
|
20240502,212300,52650087010,6570,6570,6570,6570,0
|
|
20240502,212200,52650087010,6570,6570,6570,6570,0
|
|
20240502,212100,52650087010,6570,6570,6570,6570,0
|
|
20240502,212000,52650087010,6570,6570,6570,6570,0
|
|
20240502,211900,52650087010,6570,6570,6570,6570,0
|
|
20240502,211800,52650087010,6570,6570,6570,6570,0
|
|
20240502,211700,52650087010,6570,6570,6570,6570,0
|
|
20240502,211600,52650087010,6570,6570,6570,6570,0
|
|
20240502,211500,52650087010,6570,6570,6570,6570,0
|
|
20240502,211400,52650087010,6570,6570,6570,6570,0
|
|
20240502,211300,52650087010,6570,6570,6570,6570,0
|
|
20240502,211200,52650087010,6570,6570,6570,6570,0
|
|
20240502,211100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,211000,52650087010,6570,6570,6570,6570,0
|
|
20240502,210900,52650087010,6570,6570,6570,6570,0
|
|
20240502,210800,52650087010,6570,6570,6570,6570,0
|
|
20240502,210700,52650087010,6570,6570,6570,6570,0
|
|
20240502,210600,52650087010,6570,6570,6570,6570,0
|
|
20240502,210500,52650087010,6570,6570,6570,6570,0
|
|
20240502,210400,52650087010,6570,6570,6570,6570,0
|
|
20240502,210300,52650087010,6570,6570,6570,6570,0
|
|
20240502,210200,52650087010,6570,6570,6570,6570,0
|
|
20240502,210100,52650087010,6570,6570,6570,6570,0
|
|
20240502,210000,52650087010,6570,6570,6570,6570,0
|
|
20240502,205900,52650087010,6570,6570,6570,6570,0
|
|
20240502,205800,52650087010,6570,6570,6570,6570,0
|
|
20240502,205700,52650087010,6570,6570,6570,6570,0
|
|
20240502,205600,52650087010,6570,6570,6570,6570,0
|
|
20240502,205500,52650087010,6570,6570,6570,6570,0
|
|
20240502,205400,52650087010,6570,6570,6570,6570,0
|
|
20240502,205300,52650087010,6570,6570,6570,6570,0
|
|
20240502,205200,52650087010,6570,6570,6570,6570,0
|
|
20240502,205100,52650087010,6570,6570,6570,6570,0
|
|
20240502,205000,52650087010,6570,6570,6570,6570,0
|
|
20240502,204900,52650087010,6570,6570,6570,6570,0
|
|
20240502,204800,52650087010,6570,6570,6570,6570,0
|
|
20240502,204700,52650087010,6570,6570,6570,6570,0
|
|
20240502,204600,52650087010,6570,6570,6570,6570,0
|
|
20240502,204500,52650087010,6570,6570,6570,6570,0
|
|
20240502,204400,52650087010,6570,6570,6570,6570,0
|
|
20240502,204300,52650087010,6570,6570,6570,6570,0
|
|
20240502,204200,52650087010,6570,6570,6570,6570,0
|
|
20240502,204100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,204000,52650087010,6570,6570,6570,6570,0
|
|
20240502,203900,52650087010,6570,6570,6570,6570,0
|
|
20240502,203800,52650087010,6570,6570,6570,6570,0
|
|
20240502,203700,52650087010,6570,6570,6570,6570,0
|
|
20240502,203600,52650087010,6570,6570,6570,6570,0
|
|
20240502,203500,52650087010,6570,6570,6570,6570,0
|
|
20240502,203400,52650087010,6570,6570,6570,6570,0
|
|
20240502,203300,52650087010,6570,6570,6570,6570,0
|
|
20240502,203200,52650087010,6570,6570,6570,6570,0
|
|
20240502,203100,52650087010,6570,6570,6570,6570,0
|
|
20240502,203000,52650087010,6570,6570,6570,6570,0
|
|
20240502,202900,52650087010,6570,6570,6570,6570,0
|
|
20240502,202800,52650087010,6570,6570,6570,6570,0
|
|
20240502,202700,52650087010,6570,6570,6570,6570,0
|
|
20240502,202600,52650087010,6570,6570,6570,6570,0
|
|
20240502,202500,52650087010,6570,6570,6570,6570,0
|
|
20240502,202400,52650087010,6570,6570,6570,6570,0
|
|
20240502,202300,52650087010,6570,6570,6570,6570,0
|
|
20240502,202200,52650087010,6570,6570,6570,6570,0
|
|
20240502,202100,52650087010,6570,6570,6570,6570,0
|
|
20240502,202000,52650087010,6570,6570,6570,6570,0
|
|
20240502,201900,52650087010,6570,6570,6570,6570,0
|
|
20240502,201800,52650087010,6570,6570,6570,6570,0
|
|
20240502,201700,52650087010,6570,6570,6570,6570,0
|
|
20240502,201600,52650087010,6570,6570,6570,6570,0
|
|
20240502,201500,52650087010,6570,6570,6570,6570,0
|
|
20240502,201400,52650087010,6570,6570,6570,6570,0
|
|
20240502,201300,52650087010,6570,6570,6570,6570,0
|
|
20240502,201200,52650087010,6570,6570,6570,6570,0
|
|
20240502,201100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,201000,52650087010,6570,6570,6570,6570,0
|
|
20240502,200900,52650087010,6570,6570,6570,6570,0
|
|
20240502,200800,52650087010,6570,6570,6570,6570,0
|
|
20240502,200700,52650087010,6570,6570,6570,6570,0
|
|
20240502,200600,52650087010,6570,6570,6570,6570,0
|
|
20240502,200500,52650087010,6570,6570,6570,6570,0
|
|
20240502,200400,52650087010,6570,6570,6570,6570,0
|
|
20240502,200300,52650087010,6570,6570,6570,6570,0
|
|
20240502,200200,52650087010,6570,6570,6570,6570,0
|
|
20240502,200100,52650087010,6570,6570,6570,6570,0
|
|
20240502,200000,52650087010,6570,6570,6570,6570,0
|
|
20240502,195900,52650087010,6570,6570,6570,6570,0
|
|
20240502,195800,52650087010,6570,6570,6570,6570,0
|
|
20240502,195700,52650087010,6570,6570,6570,6570,0
|
|
20240502,195600,52650087010,6570,6570,6570,6570,0
|
|
20240502,195500,52650087010,6570,6570,6570,6570,0
|
|
20240502,195400,52650087010,6570,6570,6570,6570,0
|
|
20240502,195300,52650087010,6570,6570,6570,6570,0
|
|
20240502,195200,52650087010,6570,6570,6570,6570,0
|
|
20240502,195100,52650087010,6570,6570,6570,6570,0
|
|
20240502,195000,52650087010,6570,6570,6570,6570,0
|
|
20240502,194900,52650087010,6570,6570,6570,6570,0
|
|
20240502,194800,52650087010,6570,6570,6570,6570,0
|
|
20240502,194700,52650087010,6570,6570,6570,6570,0
|
|
20240502,194600,52650087010,6570,6570,6570,6570,0
|
|
20240502,194500,52650087010,6570,6570,6570,6570,0
|
|
20240502,194400,52650087010,6570,6570,6570,6570,0
|
|
20240502,194300,52650087010,6570,6570,6570,6570,0
|
|
20240502,194200,52650087010,6570,6570,6570,6570,0
|
|
20240502,194100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,194000,52650087010,6570,6570,6570,6570,0
|
|
20240502,193900,52650087010,6570,6570,6570,6570,0
|
|
20240502,193800,52650087010,6570,6570,6570,6570,0
|
|
20240502,193700,52650087010,6570,6570,6570,6570,0
|
|
20240502,193600,52650087010,6570,6570,6570,6570,0
|
|
20240502,193500,52650087010,6570,6570,6570,6570,0
|
|
20240502,193400,52650087010,6570,6570,6570,6570,0
|
|
20240502,193300,52650087010,6570,6570,6570,6570,0
|
|
20240502,193200,52650087010,6570,6570,6570,6570,0
|
|
20240502,193100,52650087010,6570,6570,6570,6570,0
|
|
20240502,193000,52650087010,6570,6570,6570,6570,0
|
|
20240502,192900,52650087010,6570,6570,6570,6570,0
|
|
20240502,192800,52650087010,6570,6570,6570,6570,0
|
|
20240502,192700,52650087010,6570,6570,6570,6570,0
|
|
20240502,192600,52650087010,6570,6570,6570,6570,0
|
|
20240502,192500,52650087010,6570,6570,6570,6570,0
|
|
20240502,192400,52650087010,6570,6570,6570,6570,0
|
|
20240502,192300,52650087010,6570,6570,6570,6570,0
|
|
20240502,192200,52650087010,6570,6570,6570,6570,0
|
|
20240502,192100,52650087010,6570,6570,6570,6570,0
|
|
20240502,192000,52650087010,6570,6570,6570,6570,0
|
|
20240502,191900,52650087010,6570,6570,6570,6570,0
|
|
20240502,191800,52650087010,6570,6570,6570,6570,0
|
|
20240502,191700,52650087010,6570,6570,6570,6570,0
|
|
20240502,191600,52650087010,6570,6570,6570,6570,0
|
|
20240502,191500,52650087010,6570,6570,6570,6570,0
|
|
20240502,191400,52650087010,6570,6570,6570,6570,0
|
|
20240502,191300,52650087010,6570,6570,6570,6570,0
|
|
20240502,191200,52650087010,6570,6570,6570,6570,0
|
|
20240502,191100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,191000,52650087010,6570,6570,6570,6570,0
|
|
20240502,190900,52650087010,6570,6570,6570,6570,0
|
|
20240502,190800,52650087010,6570,6570,6570,6570,0
|
|
20240502,190700,52650087010,6570,6570,6570,6570,0
|
|
20240502,190600,52650087010,6570,6570,6570,6570,0
|
|
20240502,190500,52650087010,6570,6570,6570,6570,0
|
|
20240502,190400,52650087010,6570,6570,6570,6570,0
|
|
20240502,190300,52650087010,6570,6570,6570,6570,0
|
|
20240502,190200,52650087010,6570,6570,6570,6570,0
|
|
20240502,190100,52650087010,6570,6570,6570,6570,0
|
|
20240502,190000,52650087010,6570,6570,6570,6570,0
|
|
20240502,185900,52650087010,6570,6570,6570,6570,0
|
|
20240502,185800,52650087010,6570,6570,6570,6570,0
|
|
20240502,185700,52650087010,6570,6570,6570,6570,0
|
|
20240502,185600,52650087010,6570,6570,6570,6570,0
|
|
20240502,185500,52650087010,6570,6570,6570,6570,0
|
|
20240502,185400,52650087010,6570,6570,6570,6570,0
|
|
20240502,185300,52650087010,6570,6570,6570,6570,0
|
|
20240502,185200,52650087010,6570,6570,6570,6570,0
|
|
20240502,185100,52650087010,6570,6570,6570,6570,0
|
|
20240502,185000,52650087010,6570,6570,6570,6570,0
|
|
20240502,184900,52650087010,6570,6570,6570,6570,0
|
|
20240502,184800,52650087010,6570,6570,6570,6570,0
|
|
20240502,184700,52650087010,6570,6570,6570,6570,0
|
|
20240502,184600,52650087010,6570,6570,6570,6570,0
|
|
20240502,184500,52650087010,6570,6570,6570,6570,0
|
|
20240502,184400,52650087010,6570,6570,6570,6570,0
|
|
20240502,184300,52650087010,6570,6570,6570,6570,0
|
|
20240502,184200,52650087010,6570,6570,6570,6570,0
|
|
20240502,184100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,184000,52650087010,6570,6570,6570,6570,0
|
|
20240502,183900,52650087010,6570,6570,6570,6570,0
|
|
20240502,183800,52650087010,6570,6570,6570,6570,0
|
|
20240502,183700,52650087010,6570,6570,6570,6570,0
|
|
20240502,183600,52650087010,6570,6570,6570,6570,0
|
|
20240502,183500,52650087010,6570,6570,6570,6570,0
|
|
20240502,183400,52650087010,6570,6570,6570,6570,0
|
|
20240502,183300,52650087010,6570,6570,6570,6570,0
|
|
20240502,183200,52650087010,6570,6570,6570,6570,0
|
|
20240502,183100,52650087010,6570,6570,6570,6570,0
|
|
20240502,183000,52650087010,6570,6570,6570,6570,0
|
|
20240502,182900,52650087010,6570,6570,6570,6570,0
|
|
20240502,182800,52650087010,6570,6570,6570,6570,0
|
|
20240502,182700,52650087010,6570,6570,6570,6570,0
|
|
20240502,182600,52650087010,6570,6570,6570,6570,0
|
|
20240502,182500,52650087010,6570,6570,6570,6570,0
|
|
20240502,182400,52650087010,6570,6570,6570,6570,0
|
|
20240502,182300,52650087010,6570,6570,6570,6570,0
|
|
20240502,182200,52650087010,6570,6570,6570,6570,0
|
|
20240502,182100,52650087010,6570,6570,6570,6570,0
|
|
20240502,182000,52650087010,6570,6570,6570,6570,0
|
|
20240502,181900,52650087010,6570,6570,6570,6570,0
|
|
20240502,181800,52650087010,6570,6570,6570,6570,0
|
|
20240502,181700,52650087010,6570,6570,6570,6570,0
|
|
20240502,181600,52650087010,6570,6570,6570,6570,0
|
|
20240502,181500,52650087010,6570,6570,6570,6570,0
|
|
20240502,181400,52650087010,6570,6570,6570,6570,0
|
|
20240502,181300,52650087010,6570,6570,6570,6570,0
|
|
20240502,181200,52650087010,6570,6570,6570,6570,0
|
|
20240502,181100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,181000,52650087010,6570,6570,6570,6570,0
|
|
20240502,180900,52650087010,6570,6570,6570,6570,0
|
|
20240502,180800,52650087010,6570,6570,6570,6570,0
|
|
20240502,180700,52650087010,6570,6570,6570,6570,0
|
|
20240502,180600,52650087010,6570,6570,6570,6570,0
|
|
20240502,180500,52650087010,6570,6570,6570,6570,0
|
|
20240502,180400,52650087010,6570,6570,6570,6570,0
|
|
20240502,180300,52650087010,6570,6570,6570,6570,0
|
|
20240502,180200,52650087010,6570,6570,6570,6570,0
|
|
20240502,180100,52650087010,6570,6570,6570,6570,0
|
|
20240502,180000,52650087010,6570,6570,6570,6570,0
|
|
20240502,175900,52650087010,6570,6570,6570,6570,0
|
|
20240502,175800,52650087010,6570,6570,6570,6570,0
|
|
20240502,175700,52650087010,6570,6570,6570,6570,0
|
|
20240502,175600,52650087010,6570,6570,6570,6570,0
|
|
20240502,175500,52650087010,6570,6570,6570,6570,0
|
|
20240502,175400,52650087010,6570,6570,6570,6570,0
|
|
20240502,175300,52650087010,6570,6570,6570,6570,0
|
|
20240502,175200,52650087010,6570,6570,6570,6570,0
|
|
20240502,175100,52650087010,6570,6570,6570,6570,0
|
|
20240502,175000,52650087010,6570,6570,6570,6570,0
|
|
20240502,174900,52650087010,6570,6570,6570,6570,0
|
|
20240502,174800,52650087010,6570,6570,6570,6570,0
|
|
20240502,174700,52650087010,6570,6570,6570,6570,0
|
|
20240502,174600,52650087010,6570,6570,6570,6570,0
|
|
20240502,174500,52650087010,6570,6570,6570,6570,0
|
|
20240502,174400,52650087010,6570,6570,6570,6570,0
|
|
20240502,174300,52650087010,6570,6570,6570,6570,0
|
|
20240502,174200,52650087010,6570,6570,6570,6570,0
|
|
20240502,174100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,174000,52650087010,6570,6570,6570,6570,0
|
|
20240502,173900,52650087010,6570,6570,6570,6570,0
|
|
20240502,173800,52650087010,6570,6570,6570,6570,0
|
|
20240502,173700,52650087010,6570,6570,6570,6570,0
|
|
20240502,173600,52650087010,6570,6570,6570,6570,0
|
|
20240502,173500,52650087010,6570,6570,6570,6570,0
|
|
20240502,173400,52650087010,6570,6570,6570,6570,0
|
|
20240502,173300,52650087010,6570,6570,6570,6570,0
|
|
20240502,173200,52650087010,6570,6570,6570,6570,0
|
|
20240502,173100,52650087010,6570,6570,6570,6570,0
|
|
20240502,173000,52650087010,6570,6570,6570,6570,0
|
|
20240502,172900,52650087010,6570,6570,6570,6570,0
|
|
20240502,172800,52650087010,6570,6570,6570,6570,0
|
|
20240502,172700,52650087010,6570,6570,6570,6570,0
|
|
20240502,172600,52650087010,6570,6570,6570,6570,0
|
|
20240502,172500,52650087010,6570,6570,6570,6570,0
|
|
20240502,172400,52650087010,6570,6570,6570,6570,0
|
|
20240502,172300,52650087010,6570,6570,6570,6570,0
|
|
20240502,172200,52650087010,6570,6570,6570,6570,0
|
|
20240502,172100,52650087010,6570,6570,6570,6570,0
|
|
20240502,172000,52650087010,6570,6570,6570,6570,0
|
|
20240502,171900,52650087010,6570,6570,6570,6570,0
|
|
20240502,171800,52650087010,6570,6570,6570,6570,0
|
|
20240502,171700,52650087010,6570,6570,6570,6570,0
|
|
20240502,171600,52650087010,6570,6570,6570,6570,0
|
|
20240502,171500,52650087010,6570,6570,6570,6570,0
|
|
20240502,171400,52650087010,6570,6570,6570,6570,0
|
|
20240502,171300,52650087010,6570,6570,6570,6570,0
|
|
20240502,171200,52650087010,6570,6570,6570,6570,0
|
|
20240502,171100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,171000,52650087010,6570,6570,6570,6570,0
|
|
20240502,170900,52650087010,6570,6570,6570,6570,0
|
|
20240502,170800,52650087010,6570,6570,6570,6570,0
|
|
20240502,170700,52650087010,6570,6570,6570,6570,0
|
|
20240502,170600,52650087010,6570,6570,6570,6570,0
|
|
20240502,170500,52650087010,6570,6570,6570,6570,0
|
|
20240502,170400,52650087010,6570,6570,6570,6570,0
|
|
20240502,170300,52650087010,6570,6570,6570,6570,0
|
|
20240502,170200,52650087010,6570,6570,6570,6570,0
|
|
20240502,170100,52650087010,6570,6570,6570,6570,0
|
|
20240502,170000,52650087010,6570,6570,6570,6570,0
|
|
20240502,165900,52650087010,6570,6570,6570,6570,0
|
|
20240502,165800,52650087010,6570,6570,6570,6570,0
|
|
20240502,165700,52650087010,6570,6570,6570,6570,0
|
|
20240502,165600,52650087010,6570,6570,6570,6570,0
|
|
20240502,165500,52650087010,6570,6570,6570,6570,0
|
|
20240502,165400,52650087010,6570,6570,6570,6570,0
|
|
20240502,165300,52650087010,6570,6570,6570,6570,0
|
|
20240502,165200,52650087010,6570,6570,6570,6570,0
|
|
20240502,165100,52650087010,6570,6570,6570,6570,0
|
|
20240502,165000,52650087010,6570,6570,6570,6570,0
|
|
20240502,164900,52650087010,6570,6570,6570,6570,0
|
|
20240502,164800,52650087010,6570,6570,6570,6570,0
|
|
20240502,164700,52650087010,6570,6570,6570,6570,0
|
|
20240502,164600,52650087010,6570,6570,6570,6570,0
|
|
20240502,164500,52650087010,6570,6570,6570,6570,0
|
|
20240502,164400,52650087010,6570,6570,6570,6570,0
|
|
20240502,164300,52650087010,6570,6570,6570,6570,0
|
|
20240502,164200,52650087010,6570,6570,6570,6570,0
|
|
20240502,164100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,164000,52650087010,6570,6570,6570,6570,0
|
|
20240502,163900,52650087010,6570,6570,6570,6570,0
|
|
20240502,163800,52650087010,6570,6570,6570,6570,0
|
|
20240502,163700,52650087010,6570,6570,6570,6570,0
|
|
20240502,163600,52650087010,6570,6570,6570,6570,0
|
|
20240502,163500,52650087010,6570,6570,6570,6570,0
|
|
20240502,163400,52650087010,6570,6570,6570,6570,0
|
|
20240502,163300,52650087010,6570,6570,6570,6570,0
|
|
20240502,163200,52650087010,6570,6570,6570,6570,0
|
|
20240502,163100,52650087010,6570,6570,6570,6570,0
|
|
20240502,163000,52650087010,6570,6570,6570,6570,0
|
|
20240502,162900,52650087010,6570,6570,6570,6570,0
|
|
20240502,162800,52650087010,6570,6570,6570,6570,0
|
|
20240502,162700,52650087010,6570,6570,6570,6570,0
|
|
20240502,162600,52650087010,6570,6570,6570,6570,0
|
|
20240502,162500,52650087010,6570,6570,6570,6570,0
|
|
20240502,162400,52650087010,6570,6570,6570,6570,0
|
|
20240502,162300,52650087010,6570,6570,6570,6570,0
|
|
20240502,162200,52650087010,6570,6570,6570,6570,0
|
|
20240502,162100,52650087010,6570,6570,6570,6570,0
|
|
20240502,162000,52650087010,6570,6570,6570,6570,0
|
|
20240502,161900,52650087010,6570,6570,6570,6570,0
|
|
20240502,161800,52650087010,6570,6570,6570,6570,0
|
|
20240502,161700,52650087010,6570,6570,6570,6570,0
|
|
20240502,161600,52650087010,6570,6570,6570,6570,0
|
|
20240502,161500,52650087010,6570,6570,6570,6570,0
|
|
20240502,161400,52650087010,6570,6570,6570,6570,0
|
|
20240502,161300,52650087010,6570,6570,6570,6570,0
|
|
20240502,161200,52650087010,6570,6570,6570,6570,0
|
|
20240502,161100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,161000,52650087010,6570,6570,6570,6570,0
|
|
20240502,160900,52650087010,6570,6570,6570,6570,0
|
|
20240502,160800,52650087010,6570,6570,6570,6570,0
|
|
20240502,160700,52650087010,6570,6570,6570,6570,0
|
|
20240502,160600,52650087010,6570,6570,6570,6570,0
|
|
20240502,160500,52650087010,6570,6570,6570,6570,0
|
|
20240502,160400,52650087010,6570,6570,6570,6570,0
|
|
20240502,160300,52650087010,6570,6570,6570,6570,0
|
|
20240502,160200,52650087010,6570,6570,6570,6570,0
|
|
20240502,160100,52650087010,6570,6570,6570,6570,0
|
|
20240502,160000,52650087010,6570,6570,6570,6570,0
|
|
20240502,155900,52650087010,6570,6570,6570,6570,0
|
|
20240502,155800,52650087010,6570,6570,6570,6570,0
|
|
20240502,155700,52650087010,6570,6570,6570,6570,0
|
|
20240502,155600,52650087010,6570,6570,6570,6570,0
|
|
20240502,155500,52650087010,6570,6570,6570,6570,0
|
|
20240502,155400,52650087010,6570,6570,6570,6570,0
|
|
20240502,155300,52650087010,6570,6570,6570,6570,0
|
|
20240502,155200,52650087010,6570,6570,6570,6570,0
|
|
20240502,155100,52650087010,6570,6570,6570,6570,0
|
|
20240502,155000,52650087010,6570,6570,6570,6570,0
|
|
20240502,154900,52650087010,6570,6570,6570,6570,0
|
|
20240502,154800,52650087010,6570,6570,6570,6570,0
|
|
20240502,154700,52650087010,6570,6570,6570,6570,0
|
|
20240502,154600,52650087010,6570,6570,6570,6570,0
|
|
20240502,154500,52650087010,6570,6570,6570,6570,0
|
|
20240502,154400,52650087010,6570,6570,6570,6570,0
|
|
20240502,154300,52650087010,6570,6570,6570,6570,0
|
|
20240502,154200,52650087010,6570,6570,6570,6570,0
|
|
20240502,154100,52650087010,6570,6570,6570,6570,47950
|
|
20240502,154000,52650087010,6570,6570,6570,6570,0
|
|
20240502,153900,52650087010,6570,6570,6570,6570,0
|
|
20240502,153800,52650087010,6570,6570,6570,6570,0
|
|
20240502,153700,52650087010,6570,6570,6570,6570,0
|
|
20240502,153600,52650087010,6570,6570,6570,6570,0
|
|
20240502,153500,52650087010,6570,6570,6570,6570,0
|
|
20240502,153400,52650087010,6570,6570,6570,6570,0
|
|
20240502,153300,52650087010,6570,6570,6570,6570,0
|
|
20240502,153200,52650087010,6570,6570,6570,6570,0
|
|
20240502,153100,52650087010,6570,6570,6570,6570,0
|
|
20240502,153000,52650087010,6570,6570,6570,6570,47950
|
|
20240502,152900,52335055510,6580,6580,6580,6580,0
|
|
20240502,152800,52335055510,6580,6580,6580,6580,0
|
|
20240502,152700,52335055510,6580,6580,6580,6580,0
|
|
20240502,152600,52335055510,6580,6580,6580,6580,0
|
|
20240502,152500,52335055510,6580,6580,6580,6580,0
|
|
20240502,152400,52335055510,6580,6580,6580,6580,0
|
|
20240502,152300,52335055510,6580,6580,6580,6580,0
|
|
20240502,152200,52335055510,6580,6580,6580,6580,0
|
|
20240502,152100,52335055510,6580,6580,6580,6580,0
|
|
20240502,152000,52335055510,6580,6580,6580,6580,0
|
|
20240502,151900,52335055510,6580,6580,6590,6570,6256
|
|
20240502,151800,52293920170,6580,6590,6590,6570,4779
|
|
20240502,151700,52262482540,6570,6590,6610,6560,10326
|
|
20240502,151600,52194484340,6590,6600,6600,6590,8139
|
|
20240502,151500,52140827190,6600,6600,6610,6590,10906
|
|
20240502,151400,52068859940,6610,6600,6620,6590,13453
|
|
20240502,151300,51979962650,6600,6580,6600,6580,4357
|
|
20240502,151200,51951215650,6580,6580,6590,6580,2519
|
|
20240502,151100,51934619870,6590,6590,6590,6580,1815
|
|
20240502,151000,51922665660,6590,6580,6590,6570,4184
|
|
20240502,150900,51895132580,6580,6580,6590,6580,4048
|
|
20240502,150800,51868484390,6580,6580,6580,6570,1668
|
|
20240502,150700,51857519790,6570,6570,6580,6570,6685
|
|
20240502,150600,51813549160,6580,6610,6620,6580,15429
|
|
20240502,150500,51711652270,6610,6560,6610,6560,20248
|
|
20240502,150400,51578237360,6570,6570,6580,6560,8313
|
|
20240502,150300,51523642310,6570,6570,6580,6560,10696
|
|
20240502,150200,51453347240,6570,6570,6570,6560,10486
|
|
20240502,150100,51384464660,6570,6550,6570,6540,14280
|
|
20240502,150000,51290858160,6540,6510,6540,6500,11587
|
|
20240502,145900,51215252760,6510,6510,6510,6500,631
|
|
20240502,145800,51211144960,6510,6480,6510,6480,4661
|
|
20240502,145700,51180873080,6480,6470,6480,6460,1916
|
|
20240502,145600,51168473000,6480,6470,6480,6440,9172
|
|
20240502,145500,51109206450,6470,6470,6480,6470,320
|
|
20240502,145400,51107134900,6480,6470,6480,6470,1076
|
|
20240502,145300,51100164490,6480,6510,6510,6470,2539
|
|
20240502,145200,51083696250,6510,6510,6510,6490,490
|
|
20240502,145100,51080515050,6510,6490,6520,6490,5328
|
|
20240502,145000,51045848990,6480,6470,6480,6450,2476
|
|
20240502,144900,51029822000,6440,6460,6470,6440,2808
|
|
20240502,144800,51011709290,6470,6470,6470,6450,5874
|
|
20240502,144700,50973745410,6470,6460,6480,6460,1277
|
|
20240502,144600,50965492760,6470,6480,6480,6450,16953
|
|
20240502,144500,50856085370,6470,6470,6480,6460,2201
|
|
20240502,144400,50841853520,6470,6470,6480,6470,4852
|
|
20240502,144300,50810459920,6470,6500,6500,6470,6561
|
|
20240502,144200,50767964830,6490,6500,6500,6490,6282
|
|
20240502,144100,50727148720,6510,6510,6510,6510,629
|
|
20240502,144000,50723053930,6510,6510,6520,6500,2340
|
|
20240502,143900,50707820650,6510,6510,6510,6500,5437
|
|
20240502,143800,50672448640,6510,6520,6520,6510,864
|
|
20240502,143700,50666820300,6530,6530,6530,6520,1560
|
|
20240502,143600,50656648400,6520,6510,6520,6510,2147
|
|
20240502,143500,50642666210,6520,6520,6520,6510,1989
|
|
20240502,143400,50629712040,6520,6520,6530,6510,364
|
|
20240502,143300,50627338780,6520,6530,6530,6520,1371
|
|
20240502,143200,50618398990,6520,6540,6540,6520,444
|
|
20240502,143100,50615502870,6540,6520,6540,6500,2291
|
|
20240502,143000,50600582310,6540,6540,6540,6520,386
|
|
20240502,142900,50598064540,6540,6540,6550,6540,554
|
|
20240502,142800,50594441290,6540,6540,6550,6530,2482
|
|
20240502,142700,50578224380,6550,6530,6550,6520,8045
|
|
20240502,142600,50525598810,6530,6510,6530,6500,2845
|
|
20240502,142500,50507040940,6520,6510,6520,6500,1018
|
|
20240502,142400,50500418910,6510,6510,6510,6500,1355
|
|
20240502,142300,50491610950,6500,6510,6510,6500,642
|
|
20240502,142200,50487435510,6510,6500,6510,6500,792
|
|
20240502,142100,50482287250,6510,6510,6510,6500,1208
|
|
20240502,142000,50474434370,6510,6510,6510,6500,2215
|
|
20240502,141900,50460034350,6510,6520,6520,6500,2047
|
|
20240502,141800,50446721900,6520,6500,6530,6500,466
|
|
20240502,141700,50443691690,6530,6510,6530,6500,7802
|
|
20240502,141600,50392915720,6510,6540,6540,6510,3528
|
|
20240502,141500,50369899530,6530,6540,6540,6530,264
|
|
20240502,141400,50368174040,6540,6540,6540,6530,514
|
|
20240502,141300,50364812750,6540,6540,6540,6530,1555
|
|
20240502,141200,50354647280,6540,6530,6540,6530,623
|
|
20240502,141100,50350575340,6540,6550,6550,6540,1032
|
|
20240502,141000,50343825770,6540,6550,6550,6540,420
|
|
20240502,140900,50341076900,6550,6540,6550,6530,2593
|
|
20240502,140800,50324117610,6540,6530,6540,6520,1423
|
|
20240502,140700,50314825420,6520,6530,6530,6520,1261
|
|
20240502,140600,50306603650,6510,6520,6530,6510,2178
|
|
20240502,140500,50292406330,6510,6510,6520,6510,628
|
|
20240502,140400,50288312520,6520,6490,6520,6460,8999
|
|
20240502,140300,50229980390,6500,6500,6500,6480,2092
|
|
20240502,140200,50216418240,6490,6490,6500,6490,2394
|
|
20240502,140100,50200880740,6490,6510,6510,6480,10858
|
|
20240502,140000,50130390310,6500,6510,6520,6500,2495
|
|
20240502,135900,50114146570,6520,6520,6520,6500,1273
|
|
20240502,135800,50105868520,6520,6520,6520,6510,1936
|
|
20240502,135700,50093263790,6510,6520,6530,6510,2192
|
|
20240502,135600,50078975270,6530,6520,6530,6520,428
|
|
20240502,135500,50076180720,6520,6520,6520,6510,1972
|
|
20240502,135400,50063342220,6520,6540,6540,6510,2682
|
|
20240502,135300,50045859870,6530,6540,6540,6530,3890
|
|
20240502,135200,50020445560,6540,6550,6550,6540,489
|
|
20240502,135100,50017247460,6550,6550,6550,6540,704
|
|
20240502,135000,50012642020,6550,6560,6580,6550,954
|
|
20240502,134900,50006386790,6560,6570,6590,6560,7791
|
|
20240502,134800,49955158440,6570,6560,6580,6560,6916
|
|
20240502,134700,49909747180,6560,6540,6560,6540,4767
|
|
20240502,134600,49878520230,6540,6530,6540,6530,1040
|
|
20240502,134500,49871722560,6530,6540,6540,6530,3729
|
|
20240502,134400,49847341390,6540,6520,6540,6520,554
|
|
20240502,134300,49843720830,6520,6520,6540,6520,2222
|
|
20240502,134200,49829230690,6520,6520,6530,6510,1942
|
|
20240502,134100,49816566310,6520,6540,6540,6520,2584
|
|
20240502,134000,49799689520,6540,6540,6550,6540,1858
|
|
20240502,133900,49787525860,6540,6550,6550,6540,1253
|
|
20240502,133800,49779322210,6550,6550,6560,6540,2860
|
|
20240502,133700,49760582570,6550,6560,6560,6540,2221
|
|
20240502,133600,49746021770,6560,6520,6560,6520,3640
|
|
20240502,133500,49722217130,6520,6500,6540,6500,3458
|
|
20240502,133400,49699726430,6500,6520,6520,6500,1179
|
|
20240502,133300,49692060720,6530,6510,6530,6490,2862
|
|
20240502,133200,49673446750,6530,6530,6530,6510,484
|
|
20240502,133100,49670295670,6510,6510,6540,6510,1433
|
|
20240502,133000,49660958780,6510,6500,6540,6500,937
|
|
20240502,132900,49654866730,6500,6540,6540,6490,12801
|
|
20240502,132800,49571516630,6540,6550,6550,6540,1644
|
|
20240502,132700,49560762580,6550,6550,6560,6530,873
|
|
20240502,132600,49555049790,6550,6560,6560,6550,3197
|
|
20240502,132500,49534095240,6560,6540,6560,6540,2014
|
|
20240502,132400,49520896140,6540,6540,6550,6540,1568
|
|
20240502,132300,49510639860,6540,6550,6560,6540,3076
|
|
20240502,132200,49490490010,6560,6560,6560,6550,269
|
|
20240502,132100,49488727890,6560,6570,6570,6550,2398
|
|
20240502,132000,49473011520,6570,6550,6570,6540,3085
|
|
20240502,131900,49452772340,6550,6550,6550,6540,565
|
|
20240502,131800,49449075470,6550,6560,6560,6530,5809
|
|
20240502,131700,49411065460,6550,6540,6570,6540,4047
|
|
20240502,131600,49384527100,6550,6550,6560,6540,3817
|
|
20240502,131500,49359524510,6550,6540,6550,6540,3723
|
|
20240502,131400,49335157090,6540,6530,6540,6520,2087
|
|
20240502,131300,49321527960,6530,6520,6530,6510,1886
|
|
20240502,131200,49309231200,6520,6510,6520,6500,1187
|
|
20240502,131100,49301507010,6510,6520,6530,6510,3491
|
|
20240502,131000,49278762830,6510,6520,6520,6510,674
|
|
20240502,130900,49274374990,6500,6500,6520,6500,1707
|
|
20240502,130800,49263271540,6500,6490,6500,6490,382
|
|
20240502,130700,49260792180,6500,6500,6510,6460,12050
|
|
20240502,130600,49182763630,6510,6510,6520,6510,831
|
|
20240502,130500,49177353710,6490,6480,6510,6480,2868
|
|
20240502,130400,49158739980,6480,6520,6520,6480,8738
|
|
20240502,130300,49101947080,6530,6550,6550,6530,3767
|
|
20240502,130200,49077323710,6550,6550,6550,6540,6030
|
|
20240502,130100,49037837010,6550,6540,6550,6530,4399
|
|
20240502,130000,49009050660,6540,6520,6540,6520,3975
|
|
20240502,125900,48983085620,6520,6520,6520,6510,1072
|
|
20240502,125800,48976101520,6520,6510,6520,6510,957
|
|
20240502,125700,48969862230,6520,6510,6520,6510,539
|
|
20240502,125600,48966352380,6510,6500,6510,6490,731
|
|
20240502,125500,48961600660,6500,6500,6510,6470,6082
|
|
20240502,125400,48922170930,6500,6510,6510,6490,1863
|
|
20240502,125300,48910064180,6500,6500,6510,6480,3127
|
|
20240502,125200,48889761650,6510,6510,6520,6510,5654
|
|
20240502,125100,48852952220,6520,6530,6530,6510,2069
|
|
20240502,125000,48839464420,6530,6530,6530,6520,2533
|
|
20240502,124900,48822936870,6520,6520,6520,6510,4109
|
|
20240502,124800,48796172410,6520,6500,6520,6490,3789
|
|
20240502,124700,48771540440,6500,6510,6520,6480,8612
|
|
20240502,124600,48715645910,6510,6520,6520,6510,2701
|
|
20240502,124500,48698055980,6520,6490,6520,6490,4942
|
|
20240502,124400,48665925010,6500,6530,6530,6490,6426
|
|
20240502,124300,48624099650,6530,6500,6540,6490,12837
|
|
20240502,124200,48540432780,6500,6470,6500,6470,5263
|
|
20240502,124100,48506263020,6480,6460,6480,6450,4691
|
|
20240502,124000,48475931580,6460,6450,6460,6440,3152
|
|
20240502,123900,48455602480,6450,6440,6460,6430,3593
|
|
20240502,123800,48432433900,6440,6460,6460,6430,7474
|
|
20240502,123700,48384294860,6460,6440,6470,6440,3995
|
|
20240502,123600,48358509280,6450,6470,6480,6430,17377
|
|
20240502,123500,48246554200,6470,6470,6480,6460,3062
|
|
20240502,123400,48226742740,6470,6460,6470,6450,3998
|
|
20240502,123300,48200914630,6470,6470,6480,6460,3124
|
|
20240502,123200,48180709760,6480,6490,6500,6470,4883
|
|
20240502,123100,48149049280,6490,6470,6500,6430,27126
|
|
20240502,123000,47974060490,6470,6460,6490,6460,4738
|
|
20240502,122900,47943430580,6460,6510,6520,6460,20201
|
|
20240502,122800,47812330810,6510,6520,6520,6510,1083
|
|
20240502,122700,47805271660,6520,6530,6540,6500,9400
|
|
20240502,122600,47743989660,6540,6530,6540,6520,1436
|
|
20240502,122500,47734608810,6530,6540,6540,6520,5573
|
|
20240502,122400,47698214440,6550,6530,6550,6530,1597
|
|
20240502,122300,47687770240,6540,6550,6550,6540,3026
|
|
20240502,122200,47667963820,6550,6520,6560,6520,6884
|
|
20240502,122100,47622925420,6520,6520,6530,6510,3040
|
|
20240502,122000,47603106220,6530,6510,6540,6510,2047
|
|
20240502,121900,47589745040,6510,6520,6520,6500,8200
|
|
20240502,121800,47536358220,6520,6540,6550,6510,5555
|
|
20240502,121700,47500070710,6540,6560,6570,6540,6822
|
|
20240502,121600,47455356060,6560,6540,6560,6540,9905
|
|
20240502,121500,47390486710,6540,6510,6540,6510,14406
|
|
20240502,121400,47296567530,6520,6520,6520,6510,6601
|
|
20240502,121300,47253582580,6520,6510,6530,6510,9227
|
|
20240502,121200,47193496460,6520,6500,6520,6500,6305
|
|
20240502,121100,47152448380,6510,6520,6530,6500,25816
|
|
20240502,121000,46984534290,6520,6520,6540,6520,5399
|
|
20240502,120900,46949325260,6540,6520,6550,6520,4548
|
|
20240502,120800,46919634850,6520,6540,6550,6510,21074
|
|
20240502,120700,46782167700,6550,6560,6580,6540,9605
|
|
20240502,120600,46719246020,6560,6540,6570,6540,8236
|
|
20240502,120500,46665257420,6540,6580,6580,6540,11154
|
|
20240502,120400,46592122350,6580,6580,6590,6570,2550
|
|
20240502,120300,46575332490,6580,6570,6580,6560,7128
|
|
20240502,120200,46528455890,6580,6550,6590,6550,6471
|
|
20240502,120100,46485995100,6550,6590,6600,6540,29150
|
|
20240502,120000,46294650000,6590,6630,6630,6590,23388
|
|
20240502,115900,46140069250,6630,6660,6660,6630,1445
|
|
20240502,115800,46130465770,6660,6650,6660,6650,1059
|
|
20240502,115700,46123420120,6650,6630,6660,6620,2947
|
|
20240502,115600,46103837550,6630,6640,6650,6630,6781
|
|
20240502,115500,46058856730,6640,6640,6650,6630,6069
|
|
20240502,115400,46018560600,6640,6640,6650,6630,7569
|
|
20240502,115300,45968336710,6650,6650,6650,6630,12377
|
|
20240502,115200,45886131290,6660,6650,6670,6650,4546
|
|
20240502,115100,45855868990,6650,6680,6680,6650,5103
|
|
20240502,115000,45821863210,6680,6680,6680,6670,1805
|
|
20240502,114900,45809822770,6680,6700,6700,6670,4247
|
|
20240502,114800,45781457220,6700,6670,6700,6670,2360
|
|
20240502,114700,45765669600,6690,6700,6710,6670,2378
|
|
20240502,114600,45749768530,6700,6670,6700,6670,2778
|
|
20240502,114500,45731201800,6660,6680,6680,6650,8270
|
|
20240502,114400,45676179850,6680,6700,6710,6660,6968
|
|
20240502,114300,45629628130,6710,6730,6730,6700,3965
|
|
20240502,114200,45603012930,6730,6720,6730,6710,7613
|
|
20240502,114100,45551845410,6720,6710,6720,6690,7177
|
|
20240502,114000,45503764800,6720,6740,6750,6700,4957
|
|
20240502,113900,45470444270,6750,6760,6770,6740,7259
|
|
20240502,113800,45421405780,6770,6770,6780,6760,6853
|
|
20240502,113700,45375021240,6770,6710,6770,6700,9377
|
|
20240502,113600,45311873040,6710,6710,6720,6690,4425
|
|
20240502,113500,45282202970,6720,6750,6770,6710,10996
|
|
20240502,113400,45208073480,6750,6760,6800,6740,23248
|
|
20240502,113300,45050478290,6770,6720,6790,6700,29879
|
|
20240502,113200,44849071770,6720,6680,6740,6680,23941
|
|
20240502,113100,44688534750,6680,6640,6680,6630,13573
|
|
20240502,113000,44598191990,6650,6640,6650,6630,5577
|
|
20240502,112900,44561172750,6640,6630,6640,6620,7097
|
|
20240502,112800,44514142740,6630,6640,6640,6610,21401
|
|
20240502,112700,44372343920,6640,6640,6650,6630,8747
|
|
20240502,112600,44314274640,6650,6650,6660,6630,10334
|
|
20240502,112500,44245630360,6650,6650,6670,6630,11357
|
|
20240502,112400,44170206230,6650,6680,6690,6650,8067
|
|
20240502,112300,44116460240,6680,6670,6690,6670,6220
|
|
20240502,112200,44074942650,6670,6650,6670,6630,21507
|
|
20240502,112100,43932004640,6650,6690,6690,6640,20358
|
|
20240502,112000,43796468540,6690,6660,6700,6650,16478
|
|
20240502,111900,43686401760,6660,6660,6670,6640,38087
|
|
20240502,111800,43432982560,6670,6720,6720,6660,49146
|
|
20240502,111700,43104492430,6730,6710,6740,6700,32966
|
|
20240502,111600,42883325750,6710,6770,6770,6710,14266
|
|
20240502,111500,42787201780,6770,6740,6780,6740,8415
|
|
20240502,111400,42730362280,6740,6740,6750,6740,6113
|
|
20240502,111300,42689129120,6740,6720,6760,6720,9626
|
|
20240502,111200,42624288090,6720,6750,6750,6720,15729
|
|
20240502,111100,42518380360,6750,6730,6760,6730,12891
|
|
20240502,111000,42431495740,6730,6770,6780,6730,25802
|
|
20240502,110900,42257173260,6770,6780,6790,6770,18046
|
|
20240502,110800,42134879500,6780,6800,6820,6780,12504
|
|
20240502,110700,42049859390,6800,6790,6830,6790,12493
|
|
20240502,110600,41964942850,6830,6890,6900,6790,46262
|
|
20240502,110500,41648086140,6880,6870,6900,6870,21417
|
|
20240502,110400,41500611570,6880,6830,6880,6820,18480
|
|
20240502,110300,41373981820,6820,6780,6830,6770,17265
|
|
20240502,110200,41256687950,6780,6810,6820,6780,39435
|
|
20240502,110100,40988716790,6820,6820,6850,6810,23543
|
|
20240502,110000,40827909680,6830,6900,6910,6820,38657
|
|
20240502,105900,40562313810,6910,6920,6940,6890,71189
|
|
20240502,105800,40069826250,6920,6870,6920,6870,39393
|
|
20240502,105700,39798340600,6870,6890,6890,6860,38008
|
|
20240502,105600,39537094370,6890,6830,6900,6830,70118
|
|
20240502,105500,39055554730,6830,6820,6840,6800,16354
|
|
20240502,105400,38943879450,6810,6820,6830,6800,12637
|
|
20240502,105300,38857722290,6820,6810,6840,6780,37987
|
|
20240502,105200,38599007850,6810,6800,6810,6780,22956
|
|
20240502,105100,38443064250,6800,6810,6840,6770,67631
|
|
20240502,105000,37982519780,6810,6760,6810,6760,53418
|
|
20240502,104900,37619866810,6770,6750,6780,6740,26684
|
|
20240502,104800,37439426710,6750,6760,6770,6740,23996
|
|
20240502,104700,37277340570,6760,6760,6780,6730,38070
|
|
20240502,104600,37020006830,6760,6740,6770,6730,21511
|
|
20240502,104500,36874765260,6740,6720,6740,6710,18395
|
|
20240502,104400,36751121330,6720,6710,6760,6700,44428
|
|
20240502,104300,36451552400,6710,6720,6740,6690,40828
|
|
20240502,104200,36177536000,6730,6750,6750,6710,33422
|
|
20240502,104100,35952932600,6760,6740,6770,6720,54429
|
|
20240502,104000,35586184080,6740,6820,6820,6730,129549
|
|
20240502,103900,34708702310,6820,6860,6860,6820,34805
|
|
20240502,103800,34470733120,6860,6890,6900,6860,36364
|
|
20240502,103700,34220473190,6890,6880,6900,6850,17472
|
|
20240502,103600,34100365250,6880,6850,6920,6850,29795
|
|
20240502,103500,33895131230,6850,6880,6920,6850,37970
|
|
20240502,103400,33633679970,6890,6860,6900,6850,30698
|
|
20240502,103300,33422416110,6850,6900,6950,6830,102584
|
|
20240502,103200,32717274710,6910,6920,6930,6880,33835
|
|
20240502,103100,32483604080,6920,6930,6950,6880,65701
|
|
20240502,103000,32029806030,6930,6970,7030,6930,101277
|
|
20240502,102900,31322662680,6980,6910,7010,6910,53148
|
|
20240502,102800,30951740720,6930,6970,7000,6900,116708
|
|
20240502,102700,30142375830,6970,7020,7020,6940,71186
|
|
20240502,102600,29645172180,7010,7000,7020,6970,79565
|
|
20240502,102500,29088213130,7000,6950,7030,6930,145100
|
|
20240502,102400,28073716810,6950,6950,6960,6880,189381
|
|
20240502,102300,26763216780,6950,7090,7140,6930,193052
|
|
20240502,102200,25403276140,7100,7080,7150,7070,135732
|
|
20240502,102100,24436863500,7080,7080,7140,7050,121140
|
|
20240502,102000,23577481110,7090,7100,7160,7060,166818
|
|
20240502,101900,22392075300,7090,7200,7210,7080,216488
|
|
20240502,101800,20846314870,7190,7160,7290,7150,490272
|
|
20240502,101700,17306583470,7170,7020,7200,6980,494968
|
|
20240502,101600,13794937220,7030,6870,7050,6820,419832
|
|
20240502,101500,10883880050,6860,6910,6930,6800,234037
|
|
20240502,101400,9275086880,6900,6760,6940,6740,663431
|
|
20240502,101300,4746060780,6670,6670,6670,6670,0
|
|
20240502,101200,4746060780,6670,6650,6670,6630,24326
|
|
20240502,101100,4583823150,6670,6500,6670,6410,370154
|
|
20240502,101000,2158751970,6490,6350,6500,6280,143665
|
|
20240502,100900,1237897060,6390,6210,6490,6160,72354
|
|
20240502,100800,777916440,6210,6280,6310,6210,22879
|
|
20240502,100700,634634140,6290,6110,6320,6110,35355
|
|
20240502,100600,414296040,6100,6090,6100,6090,558
|
|
20240502,100500,410895250,6090,6060,6090,6060,1338
|
|
20240502,100400,402773740,6060,6050,6060,6050,10
|
|
20240502,100300,402713230,6060,6050,6060,6040,126
|
|
20240502,100200,401950770,6050,6050,6050,6040,834
|
|
20240502,100100,396905570,6060,6050,6070,6030,602
|
|
20240502,100000,393251660,6070,6040,6070,6040,3720
|
|
20240502,095900,370711350,6040,6040,6040,6040,135
|
|
20240502,095800,369895950,6040,6050,6050,6040,786
|
|
20240502,095700,365144110,6050,6040,6050,6040,324
|
|
20240502,095600,363185640,6040,6040,6040,6030,334
|
|
20240502,095500,361168610,6020,6020,6020,6020,112
|
|
20240502,095400,360494370,6020,6020,6020,6020,49
|
|
20240502,095300,360199390,6040,6040,6040,6040,18
|
|
20240502,095200,360090670,6040,6040,6040,6010,497
|
|
20240502,095100,357103060,6040,6020,6040,6020,171
|
|
20240502,095000,356073560,6020,6020,6020,6010,241
|
|
20240502,094900,354624010,6020,6010,6020,6010,275
|
|
20240502,094800,352971250,6010,6020,6020,6010,52
|
|
20240502,094700,352658380,6020,6020,6020,6020,693
|
|
20240502,094600,348486520,6030,6020,6030,6020,1400
|
|
20240502,094500,340049120,6020,6040,6040,6020,873
|
|
20240502,094400,334782040,6060,6040,6060,6040,611
|
|
20240502,094300,331086960,6040,6050,6050,6040,32
|
|
20240502,094200,330893660,6050,6060,6060,6050,155
|
|
20240502,094100,329954910,6050,6050,6050,6050,176
|
|
20240502,094000,328890110,6040,6040,6040,6040,102
|
|
20240502,093900,328274030,6040,6050,6050,6030,142
|
|
20240502,093800,327417270,6050,6020,6050,6020,480
|
|
20240502,093700,324524260,6020,6020,6020,6020,399
|
|
20240502,093600,322122280,6020,6010,6020,6010,1037
|
|
20240502,093500,315879910,6010,6010,6010,6000,574
|
|
20240502,093400,312434280,6010,6020,6020,6010,143
|
|
20240502,093300,311573730,6020,6020,6020,6010,123
|
|
20240502,093200,310833470,6020,6020,6020,6020,552
|
|
20240502,093100,307510430,6010,6010,6010,6010,350
|
|
20240502,093000,305406930,6010,6010,6010,6010,45
|
|
20240502,092900,305136480,6010,6010,6010,6010,569
|
|
20240502,092800,301716790,6000,5990,6000,5990,383
|
|
20240502,092700,299419200,5990,5990,5990,5980,154
|
|
20240502,092600,298497690,5980,5990,5990,5980,157
|
|
20240502,092500,297557490,5990,5980,5990,5980,878
|
|
20240502,092400,292300420,5980,5980,5990,5970,539
|
|
20240502,092300,289077610,5980,5980,5980,5980,100
|
|
20240502,092200,288479610,5980,5960,5980,5960,472
|
|
20240502,092100,285658190,5970,5960,5970,5960,614
|
|
20240502,092000,281998690,5960,5970,5970,5960,200
|
|
20240502,091900,280806670,5960,5990,5990,5950,2277
|
|
20240502,091800,267234020,5960,5990,5990,5960,5334
|
|
20240502,091700,235411570,5990,6000,6010,5970,8816
|
|
20240502,091600,182591020,6010,6010,6010,6000,1159
|
|
20240502,091500,175632930,6010,6010,6020,6010,1574
|
|
20240502,091400,166172180,6010,6020,6020,6010,194
|
|
20240502,091300,165004340,6010,6030,6030,6010,1599
|
|
20240502,091200,155382820,6030,6020,6030,6020,162
|
|
20240502,091100,154407160,6030,6040,6040,6020,1823
|
|
20240502,091000,143417570,6030,6060,6060,6030,841
|
|
20240502,090900,138334440,6050,6050,6050,6050,853
|
|
20240502,090800,133173790,6060,6030,6060,6030,437
|
|
20240502,090700,130537130,6040,6060,6060,6030,2553
|
|
20240502,090600,115116290,6060,6070,6070,6060,1835
|
|
20240502,090500,103985460,6070,6070,6070,6070,3285
|
|
20240502,090400,84045510,6070,6110,6110,6070,2312
|
|
20240502,090300,69985000,6090,6140,6140,6090,1126
|
|
20240502,090200,63109690,6140,6100,6140,6100,3120
|
|
20240502,090100,44025860,6100,6070,6110,6070,837
|
|
20240502,090000,38937020,6070,6070,6080,6070,6209
|