764 lines
38 KiB
CSV
764 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,214100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,214000,6668498140,6560,6560,6560,6560,0
|
|
20240503,213900,6668498140,6560,6560,6560,6560,0
|
|
20240503,213800,6668498140,6560,6560,6560,6560,0
|
|
20240503,213700,6668498140,6560,6560,6560,6560,0
|
|
20240503,213600,6668498140,6560,6560,6560,6560,0
|
|
20240503,213500,6668498140,6560,6560,6560,6560,0
|
|
20240503,213400,6668498140,6560,6560,6560,6560,0
|
|
20240503,213300,6668498140,6560,6560,6560,6560,0
|
|
20240503,213200,6668498140,6560,6560,6560,6560,0
|
|
20240503,213100,6668498140,6560,6560,6560,6560,0
|
|
20240503,213000,6668498140,6560,6560,6560,6560,0
|
|
20240503,212900,6668498140,6560,6560,6560,6560,0
|
|
20240503,212800,6668498140,6560,6560,6560,6560,0
|
|
20240503,212700,6668498140,6560,6560,6560,6560,0
|
|
20240503,212600,6668498140,6560,6560,6560,6560,0
|
|
20240503,212500,6668498140,6560,6560,6560,6560,0
|
|
20240503,212400,6668498140,6560,6560,6560,6560,0
|
|
20240503,212300,6668498140,6560,6560,6560,6560,0
|
|
20240503,212200,6668498140,6560,6560,6560,6560,0
|
|
20240503,212100,6668498140,6560,6560,6560,6560,0
|
|
20240503,212000,6668498140,6560,6560,6560,6560,0
|
|
20240503,211900,6668498140,6560,6560,6560,6560,0
|
|
20240503,211800,6668498140,6560,6560,6560,6560,0
|
|
20240503,211700,6668498140,6560,6560,6560,6560,0
|
|
20240503,211600,6668498140,6560,6560,6560,6560,0
|
|
20240503,211500,6668498140,6560,6560,6560,6560,0
|
|
20240503,211400,6668498140,6560,6560,6560,6560,0
|
|
20240503,211300,6668498140,6560,6560,6560,6560,0
|
|
20240503,211200,6668498140,6560,6560,6560,6560,0
|
|
20240503,211100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,211000,6668498140,6560,6560,6560,6560,0
|
|
20240503,210900,6668498140,6560,6560,6560,6560,0
|
|
20240503,210800,6668498140,6560,6560,6560,6560,0
|
|
20240503,210700,6668498140,6560,6560,6560,6560,0
|
|
20240503,210600,6668498140,6560,6560,6560,6560,0
|
|
20240503,210500,6668498140,6560,6560,6560,6560,0
|
|
20240503,210400,6668498140,6560,6560,6560,6560,0
|
|
20240503,210300,6668498140,6560,6560,6560,6560,0
|
|
20240503,210200,6668498140,6560,6560,6560,6560,0
|
|
20240503,210100,6668498140,6560,6560,6560,6560,0
|
|
20240503,210000,6668498140,6560,6560,6560,6560,0
|
|
20240503,205900,6668498140,6560,6560,6560,6560,0
|
|
20240503,205800,6668498140,6560,6560,6560,6560,0
|
|
20240503,205700,6668498140,6560,6560,6560,6560,0
|
|
20240503,205600,6668498140,6560,6560,6560,6560,0
|
|
20240503,205500,6668498140,6560,6560,6560,6560,0
|
|
20240503,205400,6668498140,6560,6560,6560,6560,0
|
|
20240503,205300,6668498140,6560,6560,6560,6560,0
|
|
20240503,205200,6668498140,6560,6560,6560,6560,0
|
|
20240503,205100,6668498140,6560,6560,6560,6560,0
|
|
20240503,205000,6668498140,6560,6560,6560,6560,0
|
|
20240503,204900,6668498140,6560,6560,6560,6560,0
|
|
20240503,204800,6668498140,6560,6560,6560,6560,0
|
|
20240503,204700,6668498140,6560,6560,6560,6560,0
|
|
20240503,204600,6668498140,6560,6560,6560,6560,0
|
|
20240503,204500,6668498140,6560,6560,6560,6560,0
|
|
20240503,204400,6668498140,6560,6560,6560,6560,0
|
|
20240503,204300,6668498140,6560,6560,6560,6560,0
|
|
20240503,204200,6668498140,6560,6560,6560,6560,0
|
|
20240503,204100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,204000,6668498140,6560,6560,6560,6560,0
|
|
20240503,203900,6668498140,6560,6560,6560,6560,0
|
|
20240503,203800,6668498140,6560,6560,6560,6560,0
|
|
20240503,203700,6668498140,6560,6560,6560,6560,0
|
|
20240503,203600,6668498140,6560,6560,6560,6560,0
|
|
20240503,203500,6668498140,6560,6560,6560,6560,0
|
|
20240503,203400,6668498140,6560,6560,6560,6560,0
|
|
20240503,203300,6668498140,6560,6560,6560,6560,0
|
|
20240503,203200,6668498140,6560,6560,6560,6560,0
|
|
20240503,203100,6668498140,6560,6560,6560,6560,0
|
|
20240503,203000,6668498140,6560,6560,6560,6560,0
|
|
20240503,202900,6668498140,6560,6560,6560,6560,0
|
|
20240503,202800,6668498140,6560,6560,6560,6560,0
|
|
20240503,202700,6668498140,6560,6560,6560,6560,0
|
|
20240503,202600,6668498140,6560,6560,6560,6560,0
|
|
20240503,202500,6668498140,6560,6560,6560,6560,0
|
|
20240503,202400,6668498140,6560,6560,6560,6560,0
|
|
20240503,202300,6668498140,6560,6560,6560,6560,0
|
|
20240503,202200,6668498140,6560,6560,6560,6560,0
|
|
20240503,202100,6668498140,6560,6560,6560,6560,0
|
|
20240503,202000,6668498140,6560,6560,6560,6560,0
|
|
20240503,201900,6668498140,6560,6560,6560,6560,0
|
|
20240503,201800,6668498140,6560,6560,6560,6560,0
|
|
20240503,201700,6668498140,6560,6560,6560,6560,0
|
|
20240503,201600,6668498140,6560,6560,6560,6560,0
|
|
20240503,201500,6668498140,6560,6560,6560,6560,0
|
|
20240503,201400,6668498140,6560,6560,6560,6560,0
|
|
20240503,201300,6668498140,6560,6560,6560,6560,0
|
|
20240503,201200,6668498140,6560,6560,6560,6560,0
|
|
20240503,201100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,201000,6668498140,6560,6560,6560,6560,0
|
|
20240503,200900,6668498140,6560,6560,6560,6560,0
|
|
20240503,200800,6668498140,6560,6560,6560,6560,0
|
|
20240503,200700,6668498140,6560,6560,6560,6560,0
|
|
20240503,200600,6668498140,6560,6560,6560,6560,0
|
|
20240503,200500,6668498140,6560,6560,6560,6560,0
|
|
20240503,200400,6668498140,6560,6560,6560,6560,0
|
|
20240503,200300,6668498140,6560,6560,6560,6560,0
|
|
20240503,200200,6668498140,6560,6560,6560,6560,0
|
|
20240503,200100,6668498140,6560,6560,6560,6560,0
|
|
20240503,200000,6668498140,6560,6560,6560,6560,0
|
|
20240503,195900,6668498140,6560,6560,6560,6560,0
|
|
20240503,195800,6668498140,6560,6560,6560,6560,0
|
|
20240503,195700,6668498140,6560,6560,6560,6560,0
|
|
20240503,195600,6668498140,6560,6560,6560,6560,0
|
|
20240503,195500,6668498140,6560,6560,6560,6560,0
|
|
20240503,195400,6668498140,6560,6560,6560,6560,0
|
|
20240503,195300,6668498140,6560,6560,6560,6560,0
|
|
20240503,195200,6668498140,6560,6560,6560,6560,0
|
|
20240503,195100,6668498140,6560,6560,6560,6560,0
|
|
20240503,195000,6668498140,6560,6560,6560,6560,0
|
|
20240503,194900,6668498140,6560,6560,6560,6560,0
|
|
20240503,194800,6668498140,6560,6560,6560,6560,0
|
|
20240503,194700,6668498140,6560,6560,6560,6560,0
|
|
20240503,194600,6668498140,6560,6560,6560,6560,0
|
|
20240503,194500,6668498140,6560,6560,6560,6560,0
|
|
20240503,194400,6668498140,6560,6560,6560,6560,0
|
|
20240503,194300,6668498140,6560,6560,6560,6560,0
|
|
20240503,194200,6668498140,6560,6560,6560,6560,0
|
|
20240503,194100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,194000,6668498140,6560,6560,6560,6560,0
|
|
20240503,193900,6668498140,6560,6560,6560,6560,0
|
|
20240503,193800,6668498140,6560,6560,6560,6560,0
|
|
20240503,193700,6668498140,6560,6560,6560,6560,0
|
|
20240503,193600,6668498140,6560,6560,6560,6560,0
|
|
20240503,193500,6668498140,6560,6560,6560,6560,0
|
|
20240503,193400,6668498140,6560,6560,6560,6560,0
|
|
20240503,193300,6668498140,6560,6560,6560,6560,0
|
|
20240503,193200,6668498140,6560,6560,6560,6560,0
|
|
20240503,193100,6668498140,6560,6560,6560,6560,0
|
|
20240503,193000,6668498140,6560,6560,6560,6560,0
|
|
20240503,192900,6668498140,6560,6560,6560,6560,0
|
|
20240503,192800,6668498140,6560,6560,6560,6560,0
|
|
20240503,192700,6668498140,6560,6560,6560,6560,0
|
|
20240503,192600,6668498140,6560,6560,6560,6560,0
|
|
20240503,192500,6668498140,6560,6560,6560,6560,0
|
|
20240503,192400,6668498140,6560,6560,6560,6560,0
|
|
20240503,192300,6668498140,6560,6560,6560,6560,0
|
|
20240503,192200,6668498140,6560,6560,6560,6560,0
|
|
20240503,192100,6668498140,6560,6560,6560,6560,0
|
|
20240503,192000,6668498140,6560,6560,6560,6560,0
|
|
20240503,191900,6668498140,6560,6560,6560,6560,0
|
|
20240503,191800,6668498140,6560,6560,6560,6560,0
|
|
20240503,191700,6668498140,6560,6560,6560,6560,0
|
|
20240503,191600,6668498140,6560,6560,6560,6560,0
|
|
20240503,191500,6668498140,6560,6560,6560,6560,0
|
|
20240503,191400,6668498140,6560,6560,6560,6560,0
|
|
20240503,191300,6668498140,6560,6560,6560,6560,0
|
|
20240503,191200,6668498140,6560,6560,6560,6560,0
|
|
20240503,191100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,191000,6668498140,6560,6560,6560,6560,0
|
|
20240503,190900,6668498140,6560,6560,6560,6560,0
|
|
20240503,190800,6668498140,6560,6560,6560,6560,0
|
|
20240503,190700,6668498140,6560,6560,6560,6560,0
|
|
20240503,190600,6668498140,6560,6560,6560,6560,0
|
|
20240503,190500,6668498140,6560,6560,6560,6560,0
|
|
20240503,190400,6668498140,6560,6560,6560,6560,0
|
|
20240503,190300,6668498140,6560,6560,6560,6560,0
|
|
20240503,190200,6668498140,6560,6560,6560,6560,0
|
|
20240503,190100,6668498140,6560,6560,6560,6560,0
|
|
20240503,190000,6668498140,6560,6560,6560,6560,0
|
|
20240503,185900,6668498140,6560,6560,6560,6560,0
|
|
20240503,185800,6668498140,6560,6560,6560,6560,0
|
|
20240503,185700,6668498140,6560,6560,6560,6560,0
|
|
20240503,185600,6668498140,6560,6560,6560,6560,0
|
|
20240503,185500,6668498140,6560,6560,6560,6560,0
|
|
20240503,185400,6668498140,6560,6560,6560,6560,0
|
|
20240503,185300,6668498140,6560,6560,6560,6560,0
|
|
20240503,185200,6668498140,6560,6560,6560,6560,0
|
|
20240503,185100,6668498140,6560,6560,6560,6560,0
|
|
20240503,185000,6668498140,6560,6560,6560,6560,0
|
|
20240503,184900,6668498140,6560,6560,6560,6560,0
|
|
20240503,184800,6668498140,6560,6560,6560,6560,0
|
|
20240503,184700,6668498140,6560,6560,6560,6560,0
|
|
20240503,184600,6668498140,6560,6560,6560,6560,0
|
|
20240503,184500,6668498140,6560,6560,6560,6560,0
|
|
20240503,184400,6668498140,6560,6560,6560,6560,0
|
|
20240503,184300,6668498140,6560,6560,6560,6560,0
|
|
20240503,184200,6668498140,6560,6560,6560,6560,0
|
|
20240503,184100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,184000,6668498140,6560,6560,6560,6560,0
|
|
20240503,183900,6668498140,6560,6560,6560,6560,0
|
|
20240503,183800,6668498140,6560,6560,6560,6560,0
|
|
20240503,183700,6668498140,6560,6560,6560,6560,0
|
|
20240503,183600,6668498140,6560,6560,6560,6560,0
|
|
20240503,183500,6668498140,6560,6560,6560,6560,0
|
|
20240503,183400,6668498140,6560,6560,6560,6560,0
|
|
20240503,183300,6668498140,6560,6560,6560,6560,0
|
|
20240503,183200,6668498140,6560,6560,6560,6560,0
|
|
20240503,183100,6668498140,6560,6560,6560,6560,0
|
|
20240503,183000,6668498140,6560,6560,6560,6560,0
|
|
20240503,182900,6668498140,6560,6560,6560,6560,0
|
|
20240503,182800,6668498140,6560,6560,6560,6560,0
|
|
20240503,182700,6668498140,6560,6560,6560,6560,0
|
|
20240503,182600,6668498140,6560,6560,6560,6560,0
|
|
20240503,182500,6668498140,6560,6560,6560,6560,0
|
|
20240503,182400,6668498140,6560,6560,6560,6560,0
|
|
20240503,182300,6668498140,6560,6560,6560,6560,0
|
|
20240503,182200,6668498140,6560,6560,6560,6560,0
|
|
20240503,182100,6668498140,6560,6560,6560,6560,0
|
|
20240503,182000,6668498140,6560,6560,6560,6560,0
|
|
20240503,181900,6668498140,6560,6560,6560,6560,0
|
|
20240503,181800,6668498140,6560,6560,6560,6560,0
|
|
20240503,181700,6668498140,6560,6560,6560,6560,0
|
|
20240503,181600,6668498140,6560,6560,6560,6560,0
|
|
20240503,181500,6668498140,6560,6560,6560,6560,0
|
|
20240503,181400,6668498140,6560,6560,6560,6560,0
|
|
20240503,181300,6668498140,6560,6560,6560,6560,0
|
|
20240503,181200,6668498140,6560,6560,6560,6560,0
|
|
20240503,181100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,181000,6668498140,6560,6560,6560,6560,0
|
|
20240503,180900,6668498140,6560,6560,6560,6560,0
|
|
20240503,180800,6668498140,6560,6560,6560,6560,0
|
|
20240503,180700,6668498140,6560,6560,6560,6560,0
|
|
20240503,180600,6668498140,6560,6560,6560,6560,0
|
|
20240503,180500,6668498140,6560,6560,6560,6560,0
|
|
20240503,180400,6668498140,6560,6560,6560,6560,0
|
|
20240503,180300,6668498140,6560,6560,6560,6560,0
|
|
20240503,180200,6668498140,6560,6560,6560,6560,0
|
|
20240503,180100,6668498140,6560,6560,6560,6560,0
|
|
20240503,180000,6668498140,6560,6560,6560,6560,0
|
|
20240503,175900,6668498140,6560,6560,6560,6560,0
|
|
20240503,175800,6668498140,6560,6560,6560,6560,0
|
|
20240503,175700,6668498140,6560,6560,6560,6560,0
|
|
20240503,175600,6668498140,6560,6560,6560,6560,0
|
|
20240503,175500,6668498140,6560,6560,6560,6560,0
|
|
20240503,175400,6668498140,6560,6560,6560,6560,0
|
|
20240503,175300,6668498140,6560,6560,6560,6560,0
|
|
20240503,175200,6668498140,6560,6560,6560,6560,0
|
|
20240503,175100,6668498140,6560,6560,6560,6560,0
|
|
20240503,175000,6668498140,6560,6560,6560,6560,0
|
|
20240503,174900,6668498140,6560,6560,6560,6560,0
|
|
20240503,174800,6668498140,6560,6560,6560,6560,0
|
|
20240503,174700,6668498140,6560,6560,6560,6560,0
|
|
20240503,174600,6668498140,6560,6560,6560,6560,0
|
|
20240503,174500,6668498140,6560,6560,6560,6560,0
|
|
20240503,174400,6668498140,6560,6560,6560,6560,0
|
|
20240503,174300,6668498140,6560,6560,6560,6560,0
|
|
20240503,174200,6668498140,6560,6560,6560,6560,0
|
|
20240503,174100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,174000,6668498140,6560,6560,6560,6560,0
|
|
20240503,173900,6668498140,6560,6560,6560,6560,0
|
|
20240503,173800,6668498140,6560,6560,6560,6560,0
|
|
20240503,173700,6668498140,6560,6560,6560,6560,0
|
|
20240503,173600,6668498140,6560,6560,6560,6560,0
|
|
20240503,173500,6668498140,6560,6560,6560,6560,0
|
|
20240503,173400,6668498140,6560,6560,6560,6560,0
|
|
20240503,173300,6668498140,6560,6560,6560,6560,0
|
|
20240503,173200,6668498140,6560,6560,6560,6560,0
|
|
20240503,173100,6668498140,6560,6560,6560,6560,0
|
|
20240503,173000,6668498140,6560,6560,6560,6560,0
|
|
20240503,172900,6668498140,6560,6560,6560,6560,0
|
|
20240503,172800,6668498140,6560,6560,6560,6560,0
|
|
20240503,172700,6668498140,6560,6560,6560,6560,0
|
|
20240503,172600,6668498140,6560,6560,6560,6560,0
|
|
20240503,172500,6668498140,6560,6560,6560,6560,0
|
|
20240503,172400,6668498140,6560,6560,6560,6560,0
|
|
20240503,172300,6668498140,6560,6560,6560,6560,0
|
|
20240503,172200,6668498140,6560,6560,6560,6560,0
|
|
20240503,172100,6668498140,6560,6560,6560,6560,0
|
|
20240503,172000,6668498140,6560,6560,6560,6560,0
|
|
20240503,171900,6668498140,6560,6560,6560,6560,0
|
|
20240503,171800,6668498140,6560,6560,6560,6560,0
|
|
20240503,171700,6668498140,6560,6560,6560,6560,0
|
|
20240503,171600,6668498140,6560,6560,6560,6560,0
|
|
20240503,171500,6668498140,6560,6560,6560,6560,0
|
|
20240503,171400,6668498140,6560,6560,6560,6560,0
|
|
20240503,171300,6668498140,6560,6560,6560,6560,0
|
|
20240503,171200,6668498140,6560,6560,6560,6560,0
|
|
20240503,171100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,171000,6668498140,6560,6560,6560,6560,0
|
|
20240503,170900,6668498140,6560,6560,6560,6560,0
|
|
20240503,170800,6668498140,6560,6560,6560,6560,0
|
|
20240503,170700,6668498140,6560,6560,6560,6560,0
|
|
20240503,170600,6668498140,6560,6560,6560,6560,0
|
|
20240503,170500,6668498140,6560,6560,6560,6560,0
|
|
20240503,170400,6668498140,6560,6560,6560,6560,0
|
|
20240503,170300,6668498140,6560,6560,6560,6560,0
|
|
20240503,170200,6668498140,6560,6560,6560,6560,0
|
|
20240503,170100,6668498140,6560,6560,6560,6560,0
|
|
20240503,170000,6668498140,6560,6560,6560,6560,0
|
|
20240503,165900,6668498140,6560,6560,6560,6560,0
|
|
20240503,165800,6668498140,6560,6560,6560,6560,0
|
|
20240503,165700,6668498140,6560,6560,6560,6560,0
|
|
20240503,165600,6668498140,6560,6560,6560,6560,0
|
|
20240503,165500,6668498140,6560,6560,6560,6560,0
|
|
20240503,165400,6668498140,6560,6560,6560,6560,0
|
|
20240503,165300,6668498140,6560,6560,6560,6560,0
|
|
20240503,165200,6668498140,6560,6560,6560,6560,0
|
|
20240503,165100,6668498140,6560,6560,6560,6560,0
|
|
20240503,165000,6668498140,6560,6560,6560,6560,0
|
|
20240503,164900,6668498140,6560,6560,6560,6560,0
|
|
20240503,164800,6668498140,6560,6560,6560,6560,0
|
|
20240503,164700,6668498140,6560,6560,6560,6560,0
|
|
20240503,164600,6668498140,6560,6560,6560,6560,0
|
|
20240503,164500,6668498140,6560,6560,6560,6560,0
|
|
20240503,164400,6668498140,6560,6560,6560,6560,0
|
|
20240503,164300,6668498140,6560,6560,6560,6560,0
|
|
20240503,164200,6668498140,6560,6560,6560,6560,0
|
|
20240503,164100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,164000,6668498140,6560,6560,6560,6560,0
|
|
20240503,163900,6668498140,6560,6560,6560,6560,0
|
|
20240503,163800,6668498140,6560,6560,6560,6560,0
|
|
20240503,163700,6668498140,6560,6560,6560,6560,0
|
|
20240503,163600,6668498140,6560,6560,6560,6560,0
|
|
20240503,163500,6668498140,6560,6560,6560,6560,0
|
|
20240503,163400,6668498140,6560,6560,6560,6560,0
|
|
20240503,163300,6668498140,6560,6560,6560,6560,0
|
|
20240503,163200,6668498140,6560,6560,6560,6560,0
|
|
20240503,163100,6668498140,6560,6560,6560,6560,0
|
|
20240503,163000,6668498140,6560,6560,6560,6560,0
|
|
20240503,162900,6668498140,6560,6560,6560,6560,0
|
|
20240503,162800,6668498140,6560,6560,6560,6560,0
|
|
20240503,162700,6668498140,6560,6560,6560,6560,0
|
|
20240503,162600,6668498140,6560,6560,6560,6560,0
|
|
20240503,162500,6668498140,6560,6560,6560,6560,0
|
|
20240503,162400,6668498140,6560,6560,6560,6560,0
|
|
20240503,162300,6668498140,6560,6560,6560,6560,0
|
|
20240503,162200,6668498140,6560,6560,6560,6560,0
|
|
20240503,162100,6668498140,6560,6560,6560,6560,0
|
|
20240503,162000,6668498140,6560,6560,6560,6560,0
|
|
20240503,161900,6668498140,6560,6560,6560,6560,0
|
|
20240503,161800,6668498140,6560,6560,6560,6560,0
|
|
20240503,161700,6668498140,6560,6560,6560,6560,0
|
|
20240503,161600,6668498140,6560,6560,6560,6560,0
|
|
20240503,161500,6668498140,6560,6560,6560,6560,0
|
|
20240503,161400,6668498140,6560,6560,6560,6560,0
|
|
20240503,161300,6668498140,6560,6560,6560,6560,0
|
|
20240503,161200,6668498140,6560,6560,6560,6560,0
|
|
20240503,161100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,161000,6668498140,6560,6560,6560,6560,0
|
|
20240503,160900,6668498140,6560,6560,6560,6560,0
|
|
20240503,160800,6668498140,6560,6560,6560,6560,0
|
|
20240503,160700,6668498140,6560,6560,6560,6560,0
|
|
20240503,160600,6668498140,6560,6560,6560,6560,0
|
|
20240503,160500,6668498140,6560,6560,6560,6560,0
|
|
20240503,160400,6668498140,6560,6560,6560,6560,0
|
|
20240503,160300,6668498140,6560,6560,6560,6560,0
|
|
20240503,160200,6668498140,6560,6560,6560,6560,0
|
|
20240503,160100,6668498140,6560,6560,6560,6560,0
|
|
20240503,160000,6668498140,6560,6560,6560,6560,0
|
|
20240503,155900,6668498140,6560,6560,6560,6560,0
|
|
20240503,155800,6668498140,6560,6560,6560,6560,0
|
|
20240503,155700,6668498140,6560,6560,6560,6560,0
|
|
20240503,155600,6668498140,6560,6560,6560,6560,0
|
|
20240503,155500,6668498140,6560,6560,6560,6560,0
|
|
20240503,155400,6668498140,6560,6560,6560,6560,0
|
|
20240503,155300,6668498140,6560,6560,6560,6560,0
|
|
20240503,155200,6668498140,6560,6560,6560,6560,0
|
|
20240503,155100,6668498140,6560,6560,6560,6560,0
|
|
20240503,155000,6668498140,6560,6560,6560,6560,0
|
|
20240503,154900,6668498140,6560,6560,6560,6560,0
|
|
20240503,154800,6668498140,6560,6560,6560,6560,0
|
|
20240503,154700,6668498140,6560,6560,6560,6560,0
|
|
20240503,154600,6668498140,6560,6560,6560,6560,0
|
|
20240503,154500,6668498140,6560,6560,6560,6560,0
|
|
20240503,154400,6668498140,6560,6560,6560,6560,0
|
|
20240503,154300,6668498140,6560,6560,6560,6560,0
|
|
20240503,154200,6668498140,6560,6560,6560,6560,0
|
|
20240503,154100,6668498140,6560,6560,6560,6560,17616
|
|
20240503,154000,6668498140,6560,6560,6560,6560,0
|
|
20240503,153900,6668498140,6560,6560,6560,6560,0
|
|
20240503,153800,6668498140,6560,6560,6560,6560,0
|
|
20240503,153700,6668498140,6560,6560,6560,6560,0
|
|
20240503,153600,6668498140,6560,6560,6560,6560,0
|
|
20240503,153500,6668498140,6560,6560,6560,6560,0
|
|
20240503,153400,6668498140,6560,6560,6560,6560,0
|
|
20240503,153300,6668498140,6560,6560,6560,6560,0
|
|
20240503,153200,6668498140,6560,6560,6560,6560,0
|
|
20240503,153100,6668498140,6560,6560,6560,6560,0
|
|
20240503,153000,6668498140,6560,6560,6560,6560,17616
|
|
20240503,152900,6552937180,6570,6570,6570,6570,0
|
|
20240503,152800,6552937180,6570,6570,6570,6570,0
|
|
20240503,152700,6552937180,6570,6570,6570,6570,0
|
|
20240503,152600,6552937180,6570,6570,6570,6570,0
|
|
20240503,152500,6552937180,6570,6570,6570,6570,0
|
|
20240503,152400,6552937180,6570,6570,6570,6570,0
|
|
20240503,152300,6552937180,6570,6570,6570,6570,0
|
|
20240503,152200,6552937180,6570,6570,6570,6570,0
|
|
20240503,152100,6552937180,6570,6570,6570,6570,0
|
|
20240503,152000,6552937180,6570,6570,6570,6570,0
|
|
20240503,151900,6552937180,6570,6570,6580,6560,5419
|
|
20240503,151800,6517329280,6580,6580,6590,6570,6124
|
|
20240503,151700,6477056950,6580,6570,6580,6570,2763
|
|
20240503,151600,6458890030,6570,6570,6570,6560,416
|
|
20240503,151500,6456157380,6570,6580,6580,6570,3764
|
|
20240503,151400,6431420990,6580,6580,6580,6570,3257
|
|
20240503,151300,6409994830,6570,6570,6580,6570,5538
|
|
20240503,151200,6373602600,6570,6550,6570,6550,3271
|
|
20240503,151100,6352145010,6550,6540,6560,6540,1252
|
|
20240503,151000,6343945710,6540,6550,6550,6540,467
|
|
20240503,150900,6340890190,6540,6540,6550,6540,1398
|
|
20240503,150800,6331747260,6540,6540,6560,6530,981
|
|
20240503,150700,6325331960,6560,6550,6560,6540,1819
|
|
20240503,150600,6313421100,6550,6540,6550,6540,334
|
|
20240503,150500,6311235250,6550,6550,6560,6530,2980
|
|
20240503,150400,6291746110,6560,6560,6560,6550,752
|
|
20240503,150300,6286819730,6560,6530,6560,6530,2674
|
|
20240503,150200,6269309450,6540,6540,6550,6530,3291
|
|
20240503,150100,6247786460,6540,6550,6560,6540,270
|
|
20240503,150000,6246018210,6550,6550,6560,6550,747
|
|
20240503,145900,6241125220,6560,6550,6560,6550,485
|
|
20240503,145800,6237947210,6550,6560,6560,6550,1748
|
|
20240503,145700,6226482150,6560,6550,6560,6540,739
|
|
20240503,145600,6221641920,6550,6540,6550,6530,1655
|
|
20240503,145500,6210820700,6550,6550,6550,6540,3086
|
|
20240503,145400,6190638050,6550,6550,6550,6540,1797
|
|
20240503,145300,6178868400,6560,6550,6570,6550,305
|
|
20240503,145200,6176869330,6560,6550,6570,6550,361
|
|
20240503,145100,6174504610,6550,6570,6570,6550,3332
|
|
20240503,145000,6152676600,6570,6550,6570,6550,175
|
|
20240503,144900,6151529450,6550,6560,6560,6550,1074
|
|
20240503,144800,6144485320,6560,6560,6560,6550,428
|
|
20240503,144700,6141677650,6560,6540,6560,6540,76
|
|
20240503,144600,6141180590,6540,6570,6570,6540,6020
|
|
20240503,144500,6101715100,6560,6570,6570,6560,245
|
|
20240503,144400,6100105560,6560,6560,6570,6560,391
|
|
20240503,144300,6097540580,6560,6570,6570,6560,1191
|
|
20240503,144200,6089726000,6560,6570,6570,6560,308
|
|
20240503,144100,6087704700,6570,6560,6570,6550,1357
|
|
20240503,144000,6078804060,6570,6570,6570,6560,516
|
|
20240503,143900,6075413960,6570,6570,6570,6570,1034
|
|
20240503,143800,6068620580,6570,6580,6580,6570,171
|
|
20240503,143700,6067495510,6580,6580,6580,6560,705
|
|
20240503,143600,6062870080,6580,6590,6590,6560,43
|
|
20240503,143500,6062587260,6550,6580,6590,6550,7392
|
|
20240503,143400,6014093980,6590,6580,6590,6580,220
|
|
20240503,143300,6012645250,6590,6590,6590,6570,3589
|
|
20240503,143200,5988994610,6590,6580,6590,6560,2874
|
|
20240503,143100,5970091130,6580,6560,6580,6560,2551
|
|
20240503,143000,5953339690,6570,6570,6570,6560,985
|
|
20240503,142900,5946873950,6570,6560,6570,6560,10
|
|
20240503,142800,5946808280,6570,6570,6580,6560,220
|
|
20240503,142700,5945364850,6580,6580,6580,6570,2342
|
|
20240503,142600,5929970720,6580,6580,6580,6570,401
|
|
20240503,142500,5927334790,6570,6580,6590,6570,1204
|
|
20240503,142400,5919413520,6580,6590,6590,6580,1478
|
|
20240503,142300,5909687980,6590,6590,6590,6580,2966
|
|
20240503,142200,5890162180,6590,6540,6590,6540,7874
|
|
20240503,142100,5838374170,6540,6560,6560,6540,793
|
|
20240503,142000,5833178810,6550,6550,6550,6540,841
|
|
20240503,141900,5827673150,6530,6560,6560,6530,1012
|
|
20240503,141800,5821054610,6560,6550,6560,6540,1058
|
|
20240503,141700,5814124960,6550,6550,6550,6540,852
|
|
20240503,141600,5808544720,6540,6550,6550,6540,410
|
|
20240503,141500,5805862900,6550,6520,6550,6520,2014
|
|
20240503,141400,5792702240,6520,6520,6540,6520,973
|
|
20240503,141300,5786352760,6520,6530,6530,6520,187
|
|
20240503,141200,5785131760,6530,6520,6530,6510,485
|
|
20240503,141100,5781969470,6510,6520,6530,6510,1750
|
|
20240503,141000,5770561120,6520,6530,6540,6520,1553
|
|
20240503,140900,5760424270,6530,6520,6540,6520,294
|
|
20240503,140800,5758504210,6540,6530,6540,6520,212
|
|
20240503,140700,5757119870,6520,6550,6550,6520,544
|
|
20240503,140600,5753567320,6530,6530,6550,6530,622
|
|
20240503,140500,5749501090,6530,6520,6530,6510,488
|
|
20240503,140400,5746319660,6520,6520,6530,6510,1007
|
|
20240503,140300,5739754360,6520,6520,6520,6510,1309
|
|
20240503,140200,5731227180,6530,6530,6530,6520,265
|
|
20240503,140100,5729497700,6520,6530,6530,6520,906
|
|
20240503,140000,5723590240,6530,6530,6530,6520,2527
|
|
20240503,135900,5707102460,6530,6540,6540,6520,762
|
|
20240503,135800,5702131000,6520,6520,6540,6520,254
|
|
20240503,135700,5700474620,6520,6520,6520,6520,1949
|
|
20240503,135600,5687767140,6520,6520,6540,6520,1251
|
|
20240503,135500,5679610510,6520,6530,6530,6520,369
|
|
20240503,135400,5677201620,6530,6530,6540,6530,3693
|
|
20240503,135300,5653085910,6530,6540,6540,6530,788
|
|
20240503,135200,5647939490,6540,6530,6550,6530,2416
|
|
20240503,135100,5632158010,6540,6540,6560,6530,1874
|
|
20240503,135000,5619896420,6540,6540,6540,6530,3237
|
|
20240503,134900,5598729150,6550,6560,6560,6550,1223
|
|
20240503,134800,5590717960,6560,6560,6560,6560,203
|
|
20240503,134700,5589386280,6570,6560,6570,6550,21
|
|
20240503,134600,5589248690,6550,6570,6570,6550,429
|
|
20240503,134500,5586430200,6570,6570,6570,6570,200
|
|
20240503,134400,5585116200,6570,6560,6570,6550,1340
|
|
20240503,134300,5576316560,6560,6570,6570,6550,883
|
|
20240503,134200,5570524080,6570,6570,6570,6570,121
|
|
20240503,134100,5569729110,6570,6570,6570,6570,68
|
|
20240503,134000,5569282350,6580,6570,6580,6570,3053
|
|
20240503,133900,5549196360,6570,6560,6570,6550,3975
|
|
20240503,133800,5523102280,6570,6560,6570,6560,158
|
|
20240503,133700,5522065700,6560,6560,6560,6560,0
|
|
20240503,133600,5522065700,6560,6570,6570,6560,136
|
|
20240503,133500,5521173520,6570,6570,6570,6570,15
|
|
20240503,133400,5521074970,6570,6570,6570,6560,855
|
|
20240503,133300,5515457970,6570,6580,6580,6570,2447
|
|
20240503,133200,5499377010,6580,6600,6600,6580,725
|
|
20240503,133100,5494604060,6590,6580,6600,6580,2304
|
|
20240503,133000,5479423340,6580,6580,6580,6580,167
|
|
20240503,132900,5478324480,6590,6580,6590,6580,1106
|
|
20240503,132800,5471042350,6580,6570,6590,6570,1552
|
|
20240503,132700,5460829940,6570,6570,6580,6570,750
|
|
20240503,132600,5455902390,6570,6570,6580,6570,293
|
|
20240503,132500,5453976670,6570,6580,6580,6570,875
|
|
20240503,132400,5448220600,6580,6560,6580,6560,1180
|
|
20240503,132300,5440464980,6560,6550,6560,6550,283
|
|
20240503,132200,5438611250,6560,6560,6560,6550,157
|
|
20240503,132100,5437581340,6550,6540,6550,6540,1489
|
|
20240503,132000,5427839780,6540,6550,6550,6540,1847
|
|
20240503,131900,5415758990,6550,6550,6550,6550,777
|
|
20240503,131800,5410669640,6550,6550,6560,6550,314
|
|
20240503,131700,5408612890,6550,6560,6560,6550,1934
|
|
20240503,131600,5395940990,6560,6560,6560,6560,315
|
|
20240503,131500,5393874590,6580,6550,6580,6550,463
|
|
20240503,131400,5390840890,6560,6590,6590,6560,4875
|
|
20240503,131300,5358834290,6590,6590,6590,6580,713
|
|
20240503,131200,5354141370,6590,6570,6590,6570,517
|
|
20240503,131100,5350744370,6580,6570,6600,6570,2340
|
|
20240503,131000,5335333430,6570,6570,6590,6570,1181
|
|
20240503,130900,5327574080,6570,6570,6590,6570,1254
|
|
20240503,130800,5319318190,6570,6580,6580,6570,1432
|
|
20240503,130700,5309901400,6590,6580,6590,6570,2267
|
|
20240503,130600,5294981820,6580,6580,6590,6570,2330
|
|
20240503,130500,5279653290,6580,6590,6600,6580,3753
|
|
20240503,130400,5254936000,6600,6610,6620,6600,10457
|
|
20240503,130300,5185819030,6610,6590,6620,6590,35534
|
|
20240503,130200,4951095760,6580,6560,6590,6560,6191
|
|
20240503,130100,4910364750,6580,6560,6580,6560,4189
|
|
20240503,130000,4882851780,6570,6580,6580,6560,4908
|
|
20240503,125900,4850569570,6580,6580,6590,6580,2051
|
|
20240503,125800,4837061180,6580,6570,6590,6570,6416
|
|
20240503,125700,4794864660,6570,6560,6570,6550,2905
|
|
20240503,125600,4775802600,6560,6560,6570,6550,1356
|
|
20240503,125500,4766913610,6570,6580,6580,6570,6684
|
|
20240503,125400,4722968760,6580,6570,6580,6570,6866
|
|
20240503,125300,4677800830,6570,6530,6580,6530,15735
|
|
20240503,125200,4574494200,6540,6530,6540,6520,3170
|
|
20240503,125100,4553776590,6530,6530,6530,6520,2114
|
|
20240503,125000,4539991140,6530,6530,6540,6530,1467
|
|
20240503,124900,4530410100,6530,6540,6540,6530,610
|
|
20240503,124800,4526423850,6530,6530,6540,6530,2616
|
|
20240503,124700,4509330880,6520,6520,6520,6520,1366
|
|
20240503,124600,4500424560,6530,6500,6530,6500,2855
|
|
20240503,124500,4481819550,6500,6500,6500,6500,18
|
|
20240503,124400,4481702550,6500,6500,6500,6500,114
|
|
20240503,124300,4480961550,6500,6500,6500,6490,130
|
|
20240503,124200,4480117260,6500,6490,6500,6490,266
|
|
20240503,124100,4478390870,6490,6500,6500,6490,748
|
|
20240503,124000,4473529300,6500,6510,6510,6500,1215
|
|
20240503,123900,4465626770,6520,6500,6520,6490,3629
|
|
20240503,123800,4442003590,6500,6460,6500,6460,2686
|
|
20240503,123700,4424598780,6460,6460,6460,6450,196
|
|
20240503,123600,4423334280,6450,6450,6450,6450,350
|
|
20240503,123500,4421076780,6450,6450,6460,6450,280
|
|
20240503,123400,4419268960,6460,6460,6460,6450,175
|
|
20240503,123300,4418138880,6450,6450,6450,6450,809
|
|
20240503,123200,4412920830,6450,6450,6470,6450,451
|
|
20240503,123100,4410011780,6450,6470,6470,6450,484
|
|
20240503,123000,4406889490,6470,6450,6470,6450,454
|
|
20240503,122900,4403961160,6460,6460,6460,6450,819
|
|
20240503,122800,4398671020,6460,6460,6460,6460,101
|
|
20240503,122700,4398018560,6450,6470,6470,6450,409
|
|
20240503,122600,4395377180,6450,6460,6460,6450,306
|
|
20240503,122500,4393400970,6450,6460,6460,6450,495
|
|
20240503,122400,4390205180,6460,6450,6460,6450,598
|
|
20240503,122300,4386344220,6450,6450,6450,6450,289
|
|
20240503,122200,4384480170,6450,6470,6470,6450,119
|
|
20240503,122100,4383711510,6470,6470,6470,6470,3
|
|
20240503,122000,4383692100,6460,6460,6460,6450,108
|
|
20240503,121900,4382994920,6460,6470,6470,6460,412
|
|
20240503,121800,4380331860,6470,6470,6470,6470,79
|
|
20240503,121700,4379820730,6470,6470,6470,6470,0
|
|
20240503,121600,4379820730,6470,6460,6470,6460,2
|
|
20240503,121500,4379807800,6470,6470,6470,6460,458
|
|
20240503,121400,4376847340,6470,6470,6470,6470,115
|
|
20240503,121300,4376103290,6470,6460,6470,6460,35
|
|
20240503,121200,4375877140,6460,6450,6460,6450,538
|
|
20240503,121100,4372406990,6450,6450,6450,6450,404
|
|
20240503,121000,4369801190,6440,6470,6470,6440,10477
|
|
20240503,120900,4302189160,6470,6480,6480,6470,605
|
|
20240503,120800,4298270220,6480,6480,6480,6480,84
|
|
20240503,120700,4297725900,6480,6470,6480,6470,731
|
|
20240503,120600,4292993020,6470,6470,6470,6470,50
|
|
20240503,120500,4292669520,6470,6470,6470,6470,0
|
|
20240503,120400,4292669520,6470,6470,6470,6470,423
|
|
20240503,120300,4289932710,6470,6470,6470,6460,3005
|
|
20240503,120200,4270493910,6470,6480,6480,6470,1143
|
|
20240503,120100,4263097290,6480,6480,6480,6480,55
|
|
20240503,120000,4262740890,6470,6470,6470,6460,411
|
|
20240503,115900,4260082780,6470,6470,6470,6470,953
|
|
20240503,115800,4253916870,6470,6470,6470,6460,154
|
|
20240503,115700,4252920510,6470,6470,6470,6470,569
|
|
20240503,115600,4249239080,6470,6470,6470,6470,0
|
|
20240503,115500,4249239080,6470,6480,6480,6470,1621
|
|
20240503,115400,4238743060,6490,6500,6500,6490,21
|
|
20240503,115300,4238606760,6480,6480,6480,6480,103
|
|
20240503,115200,4237939320,6480,6480,6480,6470,267
|
|
20240503,115100,4236209170,6470,6460,6470,6460,1942
|
|
20240503,115000,4223662660,6460,6470,6470,6460,472
|
|
20240503,114900,4220613110,6470,6470,6470,6470,378
|
|
20240503,114800,4218167450,6470,6480,6480,6470,2315
|
|
20240503,114700,4203189010,6480,6480,6480,6480,632
|
|
20240503,114600,4199093650,6480,6500,6500,6480,53
|
|
20240503,114500,4198749750,6510,6500,6510,6500,435
|
|
20240503,114400,4195922100,6500,6490,6510,6490,81
|
|
20240503,114300,4195395260,6480,6480,6480,6480,35
|
|
20240503,114200,4195168460,6480,6480,6480,6480,123
|
|
20240503,114100,4194371420,6510,6470,6510,6470,2393
|
|
20240503,114000,4178846020,6470,6480,6480,6470,878
|
|
20240503,113900,4173158620,6480,6480,6490,6480,665
|
|
20240503,113800,4168849410,6480,6480,6480,6480,115
|
|
20240503,113700,4168104210,6480,6480,6480,6480,160
|
|
20240503,113600,4167067410,6490,6490,6490,6490,1
|
|
20240503,113500,4167060920,6470,6470,6470,6470,519
|
|
20240503,113400,4163702990,6500,6500,6500,6500,2
|
|
20240503,113300,4163689990,6480,6480,6480,6470,586
|
|
20240503,113200,4159895340,6480,6480,6480,6470,56
|
|
20240503,113100,4159532480,6480,6490,6490,6470,20
|
|
20240503,113000,4159402980,6490,6490,6490,6490,50
|
|
20240503,112900,4159078480,6490,6480,6490,6470,704
|
|
20240503,112800,4154518150,6500,6480,6500,6480,668
|
|
20240503,112700,4150189450,6500,6490,6500,6480,295
|
|
20240503,112600,4148275140,6490,6500,6500,6490,946
|
|
20240503,112500,4142129830,6510,6510,6510,6510,2
|
|
20240503,112400,4142116810,6500,6510,6510,6500,1064
|
|
20240503,112300,4135200270,6510,6510,6510,6500,1416
|
|
20240503,112200,4125995780,6500,6510,6510,6500,246
|
|
20240503,112100,4124396620,6500,6510,6510,6500,37
|
|
20240503,112000,4124155770,6510,6520,6520,6500,303
|
|
20240503,111900,4122181160,6520,6520,6520,6500,952
|
|
20240503,111800,4115981210,6540,6540,6540,6530,181
|
|
20240503,111700,4114798450,6540,6510,6540,6510,3096
|
|
20240503,111600,4094585710,6510,6510,6510,6500,114
|
|
20240503,111500,4093843620,6510,6510,6520,6510,987
|
|
20240503,111400,4087416830,6510,6510,6510,6500,1492
|
|
20240503,111300,4077709570,6510,6500,6520,6500,2307
|
|
20240503,111200,4062689290,6500,6500,6500,6490,2897
|
|
20240503,111100,4043861120,6490,6490,6500,6490,1206
|
|
20240503,111000,4036033390,6490,6470,6490,6470,770
|
|
20240503,110900,4031048700,6470,6460,6470,6460,536
|
|
20240503,110800,4027585020,6460,6450,6460,6440,656
|
|
20240503,110700,4023349130,6440,6460,6460,6440,425
|
|
20240503,110600,4020611780,6440,6460,6470,6430,8767
|
|
20240503,110500,3964109310,6460,6460,6460,6450,936
|
|
20240503,110400,3958069350,6450,6450,6460,6450,633
|
|
20240503,110300,3953983830,6460,6450,6460,6450,799
|
|
20240503,110200,3948829180,6450,6450,6460,6450,781
|
|
20240503,110100,3943791130,6470,6460,6470,6460,1315
|
|
20240503,110000,3935296150,6470,6460,6470,6460,298
|
|
20240503,105900,3933370560,6460,6450,6460,6450,1065
|
|
20240503,105800,3926492930,6450,6460,6460,6450,3886
|
|
20240503,105700,3901406600,6460,6460,6460,6450,3723
|
|
20240503,105600,3877381500,6460,6470,6470,6460,1584
|
|
20240503,105500,3867148340,6470,6470,6500,6460,669
|
|
20240503,105400,3862810780,6460,6490,6500,6460,14914
|
|
20240503,105300,3766363860,6490,6490,6500,6480,3346
|
|
20240503,105200,3744647790,6490,6490,6490,6480,1257
|
|
20240503,105100,3736490010,6490,6480,6490,6470,2525
|
|
20240503,105000,3720115210,6470,6500,6500,6470,6507
|
|
20240503,104900,3677926600,6490,6500,6500,6490,275
|
|
20240503,104800,3676141650,6490,6500,6510,6490,4903
|
|
20240503,104700,3644280780,6500,6510,6520,6500,5103
|
|
20240503,104600,3611077560,6520,6520,6520,6510,487
|
|
20240503,104500,3607906720,6520,6520,6520,6510,231
|
|
20240503,104400,3606401740,6520,6520,6520,6510,871
|
|
20240503,104300,3600723320,6520,6520,6520,6520,143
|
|
20240503,104200,3599790960,6520,6530,6530,6520,143
|
|
20240503,104100,3598858550,6530,6530,6530,6520,3790
|
|
20240503,104000,3574147280,6530,6550,6550,6520,379
|
|
20240503,103900,3571671900,6520,6560,6560,6520,137
|
|
20240503,103800,3570773220,6550,6530,6550,6520,493
|
|
20240503,103700,3567550680,6530,6520,6550,6520,127
|
|
20240503,103600,3566722270,6510,6530,6550,6510,2345
|
|
20240503,103500,3551433480,6530,6530,6530,6520,2129
|
|
20240503,103400,3537534090,6530,6530,6530,6520,774
|
|
20240503,103300,3532480660,6530,6520,6530,6520,432
|
|
20240503,103200,3529663950,6520,6530,6540,6510,2570
|
|
20240503,103100,3512916310,6530,6520,6530,6510,1338
|
|
20240503,103000,3504192730,6520,6540,6540,6520,3948
|
|
20240503,102900,3478440390,6550,6550,6560,6520,3182
|
|
20240503,102800,3457655220,6550,6540,6570,6530,2995
|
|
20240503,102700,3438027680,6520,6540,6550,6520,6212
|
|
20240503,102600,3397449280,6540,6550,6550,6540,4349
|
|
20240503,102500,3368989880,6560,6560,6570,6550,2871
|
|
20240503,102400,3350155500,6560,6570,6570,6560,106
|
|
20240503,102300,3349459600,6560,6580,6580,6560,5472
|
|
20240503,102200,3313522270,6580,6590,6590,6580,4375
|
|
20240503,102100,3284734730,6590,6600,6600,6590,2145
|
|
20240503,102000,3270592520,6600,6600,6610,6600,2748
|
|
20240503,101900,3252446560,6600,6600,6610,6600,6787
|
|
20240503,101800,3207644380,6610,6590,6610,6580,9542
|
|
20240503,101700,3144694440,6590,6570,6590,6560,1767
|
|
20240503,101600,3133063520,6580,6590,6600,6570,4961
|
|
20240503,101500,3100413130,6590,6560,6600,6560,14429
|
|
20240503,101400,3005366440,6560,6560,6560,6550,1222
|
|
20240503,101300,2997354410,6560,6540,6560,6540,1496
|
|
20240503,101200,2987559940,6540,6540,6550,6530,1794
|
|
20240503,101100,2975834990,6550,6520,6550,6520,6963
|
|
20240503,101000,2930388920,6520,6560,6560,6510,10006
|
|
20240503,100900,2864959150,6550,6530,6560,6520,4792
|
|
20240503,100800,2833593630,6530,6530,6530,6520,2580
|
|
20240503,100700,2816746720,6520,6520,6530,6520,605
|
|
20240503,100600,2812801980,6510,6510,6510,6500,10033
|
|
20240503,100500,2747500010,6500,6530,6530,6500,2802
|
|
20240503,100400,2729275490,6530,6530,6530,6520,1353
|
|
20240503,100300,2720449720,6530,6500,6530,6500,2132
|
|
20240503,100200,2706553240,6510,6510,6520,6510,1018
|
|
20240503,100100,2699925490,6510,6500,6510,6500,831
|
|
20240503,100000,2694522750,6510,6500,6510,6500,557
|
|
20240503,095900,2690899870,6500,6510,6520,6500,177
|
|
20240503,095800,2689748190,6500,6510,6530,6500,1353
|
|
20240503,095700,2680939990,6510,6510,6530,6510,4527
|
|
20240503,095600,2651438780,6530,6520,6530,6510,1373
|
|
20240503,095500,2642487900,6520,6510,6520,6510,666
|
|
20240503,095400,2638148380,6520,6510,6520,6510,249
|
|
20240503,095300,2636526700,6520,6510,6520,6510,581
|
|
20240503,095200,2632738850,6520,6510,6520,6500,399
|
|
20240503,095100,2630142670,6520,6480,6520,6480,4639
|
|
20240503,095000,2600010870,6490,6490,6490,6480,1563
|
|
20240503,094900,2589873930,6500,6500,6500,6490,892
|
|
20240503,094800,2584080180,6490,6490,6500,6480,641
|
|
20240503,094700,2579923870,6490,6490,6490,6480,30
|
|
20240503,094600,2579729270,6490,6490,6490,6480,2886
|
|
20240503,094500,2561025490,6480,6500,6500,6480,1343
|
|
20240503,094400,2552312480,6500,6500,6500,6500,978
|
|
20240503,094300,2545955480,6500,6490,6500,6480,1786
|
|
20240503,094200,2534364910,6490,6500,6500,6480,1536
|
|
20240503,094100,2524400960,6480,6490,6500,6480,4671
|
|
20240503,094000,2494101320,6490,6490,6490,6470,2419
|
|
20240503,093900,2478434730,6500,6500,6500,6480,1319
|
|
20240503,093800,2469877870,6500,6500,6510,6490,5162
|
|
20240503,093700,2436350710,6510,6510,6520,6500,4236
|
|
20240503,093600,2408782640,6520,6520,6520,6500,3676
|
|
20240503,093500,2384858100,6520,6520,6520,6510,3807
|
|
20240503,093400,2360049420,6520,6550,6550,6510,14098
|
|
20240503,093300,2268029640,6550,6550,6560,6550,2915
|
|
20240503,093200,2248927740,6560,6560,6560,6550,5096
|
|
20240503,093100,2215544810,6560,6570,6570,6550,4563
|
|
20240503,093000,2185590330,6570,6550,6570,6550,3416
|
|
20240503,092900,2163168780,6550,6570,6570,6520,11786
|
|
20240503,092800,2085999710,6570,6580,6590,6560,13605
|
|
20240503,092700,1996518750,6580,6560,6600,6540,29440
|
|
20240503,092600,1802859430,6550,6520,6560,6510,14678
|
|
20240503,092500,1706786010,6520,6510,6520,6500,12036
|
|
20240503,092400,1628365020,6510,6500,6510,6490,4733
|
|
20240503,092300,1597585930,6500,6480,6500,6470,2813
|
|
20240503,092200,1579336950,6480,6460,6480,6450,1598
|
|
20240503,092100,1569011320,6460,6450,6460,6440,2173
|
|
20240503,092000,1555003200,6450,6450,6460,6440,1770
|
|
20240503,091900,1543593760,6440,6460,6460,6440,2789
|
|
20240503,091800,1525612900,6450,6480,6510,6450,4216
|
|
20240503,091700,1498289340,6480,6460,6480,6450,27144
|
|
20240503,091600,1322939160,6460,6450,6460,6440,4534
|
|
20240503,091500,1293731770,6450,6440,6450,6440,2301
|
|
20240503,091400,1278905600,6440,6430,6460,6430,8688
|
|
20240503,091300,1222943880,6450,6420,6470,6410,11517
|
|
20240503,091200,1148931210,6420,6450,6450,6420,17329
|
|
20240503,091100,1037465090,6440,6450,6480,6440,7365
|
|
20240503,091000,989979100,6450,6460,6460,6430,16663
|
|
20240503,090900,882564740,6460,6480,6480,6450,9421
|
|
20240503,090800,821715210,6480,6500,6510,6470,6137
|
|
20240503,090700,781875330,6490,6480,6500,6480,1807
|
|
20240503,090600,770145140,6480,6470,6490,6460,9843
|
|
20240503,090500,706469580,6470,6470,6490,6460,8205
|
|
20240503,090400,653317270,6470,6470,6490,6450,13253
|
|
20240503,090300,567691830,6470,6500,6510,6460,9070
|
|
20240503,090200,508903610,6500,6460,6500,6450,16222
|
|
20240503,090100,404058170,6460,6500,6510,6460,18432
|
|
20240503,090000,284634280,6500,6510,6530,6500,30024
|