590 lines
31 KiB
CSV
590 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,184700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,184600,129897880470,3400,3400,3400,3400,0
|
|
20240502,184500,129897880470,3400,3400,3400,3400,0
|
|
20240502,184400,129897880470,3400,3400,3400,3400,0
|
|
20240502,184300,129897880470,3400,3400,3400,3400,0
|
|
20240502,184200,129897880470,3400,3400,3400,3400,0
|
|
20240502,184100,129897880470,3400,3400,3400,3400,0
|
|
20240502,184000,129897880470,3400,3400,3400,3400,0
|
|
20240502,183900,129897880470,3400,3400,3400,3400,0
|
|
20240502,183800,129897880470,3400,3400,3400,3400,0
|
|
20240502,183700,129897880470,3400,3400,3400,3400,0
|
|
20240502,183600,129897880470,3400,3400,3400,3400,0
|
|
20240502,183500,129897880470,3400,3400,3400,3400,0
|
|
20240502,183400,129897880470,3400,3400,3400,3400,0
|
|
20240502,183300,129897880470,3400,3400,3400,3400,0
|
|
20240502,183200,129897880470,3400,3400,3400,3400,0
|
|
20240502,183100,129897880470,3400,3400,3400,3400,0
|
|
20240502,183000,129897880470,3400,3400,3400,3400,0
|
|
20240502,182900,129897880470,3400,3400,3400,3400,0
|
|
20240502,182800,129897880470,3400,3400,3400,3400,0
|
|
20240502,182700,129897880470,3400,3400,3400,3400,0
|
|
20240502,182600,129897880470,3400,3400,3400,3400,0
|
|
20240502,182500,129897880470,3400,3400,3400,3400,0
|
|
20240502,182400,129897880470,3400,3400,3400,3400,0
|
|
20240502,182300,129897880470,3400,3400,3400,3400,0
|
|
20240502,182200,129897880470,3400,3400,3400,3400,0
|
|
20240502,182100,129897880470,3400,3400,3400,3400,0
|
|
20240502,182000,129897880470,3400,3400,3400,3400,0
|
|
20240502,181900,129897880470,3400,3400,3400,3400,0
|
|
20240502,181800,129897880470,3400,3400,3400,3400,0
|
|
20240502,181700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,181600,129897880470,3400,3400,3400,3400,0
|
|
20240502,181500,129897880470,3400,3400,3400,3400,0
|
|
20240502,181400,129897880470,3400,3400,3400,3400,0
|
|
20240502,181300,129897880470,3400,3400,3400,3400,0
|
|
20240502,181200,129897880470,3400,3400,3400,3400,0
|
|
20240502,181100,129897880470,3400,3400,3400,3400,0
|
|
20240502,181000,129897880470,3400,3400,3400,3400,0
|
|
20240502,180900,129897880470,3400,3400,3400,3400,0
|
|
20240502,180800,129897880470,3400,3400,3400,3400,0
|
|
20240502,180700,129897880470,3400,3400,3400,3400,0
|
|
20240502,180600,129897880470,3400,3400,3400,3400,0
|
|
20240502,180500,129897880470,3400,3400,3400,3400,0
|
|
20240502,180400,129897880470,3400,3400,3400,3400,0
|
|
20240502,180300,129897880470,3400,3400,3400,3400,0
|
|
20240502,180200,129897880470,3400,3400,3400,3400,0
|
|
20240502,180100,129897880470,3400,3400,3400,3400,0
|
|
20240502,180000,129897880470,3400,3400,3400,3400,0
|
|
20240502,175900,129897880470,3400,3400,3400,3400,0
|
|
20240502,175800,129897880470,3400,3400,3400,3400,0
|
|
20240502,175700,129897880470,3400,3400,3400,3400,0
|
|
20240502,175600,129897880470,3400,3400,3400,3400,0
|
|
20240502,175500,129897880470,3400,3400,3400,3400,0
|
|
20240502,175400,129897880470,3400,3400,3400,3400,0
|
|
20240502,175300,129897880470,3400,3400,3400,3400,0
|
|
20240502,175200,129897880470,3400,3400,3400,3400,0
|
|
20240502,175100,129897880470,3400,3400,3400,3400,0
|
|
20240502,175000,129897880470,3400,3400,3400,3400,0
|
|
20240502,174900,129897880470,3400,3400,3400,3400,0
|
|
20240502,174800,129897880470,3400,3400,3400,3400,0
|
|
20240502,174700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,174600,129897880470,3400,3400,3400,3400,0
|
|
20240502,174500,129897880470,3400,3400,3400,3400,0
|
|
20240502,174400,129897880470,3400,3400,3400,3400,0
|
|
20240502,174300,129897880470,3400,3400,3400,3400,0
|
|
20240502,174200,129897880470,3400,3400,3400,3400,0
|
|
20240502,174100,129897880470,3400,3400,3400,3400,0
|
|
20240502,174000,129897880470,3400,3400,3400,3400,0
|
|
20240502,173900,129897880470,3400,3400,3400,3400,0
|
|
20240502,173800,129897880470,3400,3400,3400,3400,0
|
|
20240502,173700,129897880470,3400,3400,3400,3400,0
|
|
20240502,173600,129897880470,3400,3400,3400,3400,0
|
|
20240502,173500,129897880470,3400,3400,3400,3400,0
|
|
20240502,173400,129897880470,3400,3400,3400,3400,0
|
|
20240502,173300,129897880470,3400,3400,3400,3400,0
|
|
20240502,173200,129897880470,3400,3400,3400,3400,0
|
|
20240502,173100,129897880470,3400,3400,3400,3400,0
|
|
20240502,173000,129897880470,3400,3400,3400,3400,0
|
|
20240502,172900,129897880470,3400,3400,3400,3400,0
|
|
20240502,172800,129897880470,3400,3400,3400,3400,0
|
|
20240502,172700,129897880470,3400,3400,3400,3400,0
|
|
20240502,172600,129897880470,3400,3400,3400,3400,0
|
|
20240502,172500,129897880470,3400,3400,3400,3400,0
|
|
20240502,172400,129897880470,3400,3400,3400,3400,0
|
|
20240502,172300,129897880470,3400,3400,3400,3400,0
|
|
20240502,172200,129897880470,3400,3400,3400,3400,0
|
|
20240502,172100,129897880470,3400,3400,3400,3400,0
|
|
20240502,172000,129897880470,3400,3400,3400,3400,0
|
|
20240502,171900,129897880470,3400,3400,3400,3400,0
|
|
20240502,171800,129897880470,3400,3400,3400,3400,0
|
|
20240502,171700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,171600,129897880470,3400,3400,3400,3400,0
|
|
20240502,171500,129897880470,3400,3400,3400,3400,0
|
|
20240502,171400,129897880470,3400,3400,3400,3400,0
|
|
20240502,171300,129897880470,3400,3400,3400,3400,0
|
|
20240502,171200,129897880470,3400,3400,3400,3400,0
|
|
20240502,171100,129897880470,3400,3400,3400,3400,0
|
|
20240502,171000,129897880470,3400,3400,3400,3400,0
|
|
20240502,170900,129897880470,3400,3400,3400,3400,0
|
|
20240502,170800,129897880470,3400,3400,3400,3400,0
|
|
20240502,170700,129897880470,3400,3400,3400,3400,0
|
|
20240502,170600,129897880470,3400,3400,3400,3400,0
|
|
20240502,170500,129897880470,3400,3400,3400,3400,0
|
|
20240502,170400,129897880470,3400,3400,3400,3400,0
|
|
20240502,170300,129897880470,3400,3400,3400,3400,0
|
|
20240502,170200,129897880470,3400,3400,3400,3400,0
|
|
20240502,170100,129897880470,3400,3400,3400,3400,0
|
|
20240502,170000,129897880470,3400,3400,3400,3400,0
|
|
20240502,165900,129897880470,3400,3400,3400,3400,0
|
|
20240502,165800,129897880470,3400,3400,3400,3400,0
|
|
20240502,165700,129897880470,3400,3400,3400,3400,0
|
|
20240502,165600,129897880470,3400,3400,3400,3400,0
|
|
20240502,165500,129897880470,3400,3400,3400,3400,0
|
|
20240502,165400,129897880470,3400,3400,3400,3400,0
|
|
20240502,165300,129897880470,3400,3400,3400,3400,0
|
|
20240502,165200,129897880470,3400,3400,3400,3400,0
|
|
20240502,165100,129897880470,3400,3400,3400,3400,0
|
|
20240502,165000,129897880470,3400,3400,3400,3400,0
|
|
20240502,164900,129897880470,3400,3400,3400,3400,0
|
|
20240502,164800,129897880470,3400,3400,3400,3400,0
|
|
20240502,164700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,164600,129897880470,3400,3400,3400,3400,0
|
|
20240502,164500,129897880470,3400,3400,3400,3400,0
|
|
20240502,164400,129897880470,3400,3400,3400,3400,0
|
|
20240502,164300,129897880470,3400,3400,3400,3400,0
|
|
20240502,164200,129897880470,3400,3400,3400,3400,0
|
|
20240502,164100,129897880470,3400,3400,3400,3400,0
|
|
20240502,164000,129897880470,3400,3400,3400,3400,0
|
|
20240502,163900,129897880470,3400,3400,3400,3400,0
|
|
20240502,163800,129897880470,3400,3400,3400,3400,0
|
|
20240502,163700,129897880470,3400,3400,3400,3400,0
|
|
20240502,163600,129897880470,3400,3400,3400,3400,0
|
|
20240502,163500,129897880470,3400,3400,3400,3400,0
|
|
20240502,163400,129897880470,3400,3400,3400,3400,0
|
|
20240502,163300,129897880470,3400,3400,3400,3400,0
|
|
20240502,163200,129897880470,3400,3400,3400,3400,0
|
|
20240502,163100,129897880470,3400,3400,3400,3400,0
|
|
20240502,163000,129897880470,3400,3400,3400,3400,0
|
|
20240502,162900,129897880470,3400,3400,3400,3400,0
|
|
20240502,162800,129897880470,3400,3400,3400,3400,0
|
|
20240502,162700,129897880470,3400,3400,3400,3400,0
|
|
20240502,162600,129897880470,3400,3400,3400,3400,0
|
|
20240502,162500,129897880470,3400,3400,3400,3400,0
|
|
20240502,162400,129897880470,3400,3400,3400,3400,0
|
|
20240502,162300,129897880470,3400,3400,3400,3400,0
|
|
20240502,162200,129897880470,3400,3400,3400,3400,0
|
|
20240502,162100,129897880470,3400,3400,3400,3400,0
|
|
20240502,162000,129897880470,3400,3400,3400,3400,0
|
|
20240502,161900,129897880470,3400,3400,3400,3400,0
|
|
20240502,161800,129897880470,3400,3400,3400,3400,0
|
|
20240502,161700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,161600,129897880470,3400,3400,3400,3400,0
|
|
20240502,161500,129897880470,3400,3400,3400,3400,0
|
|
20240502,161400,129897880470,3400,3400,3400,3400,0
|
|
20240502,161300,129897880470,3400,3400,3400,3400,0
|
|
20240502,161200,129897880470,3400,3400,3400,3400,0
|
|
20240502,161100,129897880470,3400,3400,3400,3400,0
|
|
20240502,161000,129897880470,3400,3400,3400,3400,0
|
|
20240502,160900,129897880470,3400,3400,3400,3400,0
|
|
20240502,160800,129897880470,3400,3400,3400,3400,0
|
|
20240502,160700,129897880470,3400,3400,3400,3400,0
|
|
20240502,160600,129897880470,3400,3400,3400,3400,0
|
|
20240502,160500,129897880470,3400,3400,3400,3400,0
|
|
20240502,160400,129897880470,3400,3400,3400,3400,0
|
|
20240502,160300,129897880470,3400,3400,3400,3400,0
|
|
20240502,160200,129897880470,3400,3400,3400,3400,0
|
|
20240502,160100,129897880470,3400,3400,3400,3400,0
|
|
20240502,160000,129897880470,3400,3400,3400,3400,0
|
|
20240502,155900,129897880470,3400,3400,3400,3400,0
|
|
20240502,155800,129897880470,3400,3400,3400,3400,0
|
|
20240502,155700,129897880470,3400,3400,3400,3400,0
|
|
20240502,155600,129897880470,3400,3400,3400,3400,0
|
|
20240502,155500,129897880470,3400,3400,3400,3400,0
|
|
20240502,155400,129897880470,3400,3400,3400,3400,0
|
|
20240502,155300,129897880470,3400,3400,3400,3400,0
|
|
20240502,155200,129897880470,3400,3400,3400,3400,0
|
|
20240502,155100,129897880470,3400,3400,3400,3400,0
|
|
20240502,155000,129897880470,3400,3400,3400,3400,0
|
|
20240502,154900,129897880470,3400,3400,3400,3400,0
|
|
20240502,154800,129897880470,3400,3400,3400,3400,0
|
|
20240502,154700,129897880470,3400,3400,3400,3400,749468
|
|
20240502,154600,129897880470,3400,3400,3400,3400,0
|
|
20240502,154500,129897880470,3400,3400,3400,3400,0
|
|
20240502,154400,129897880470,3400,3400,3400,3400,0
|
|
20240502,154300,129897880470,3400,3400,3400,3400,0
|
|
20240502,154200,129897880470,3400,3400,3400,3400,0
|
|
20240502,154100,129897880470,3400,3400,3400,3400,0
|
|
20240502,154000,129897880470,3400,3400,3400,3400,0
|
|
20240502,153900,129897880470,3400,3400,3400,3400,0
|
|
20240502,153800,129897880470,3400,3400,3400,3400,0
|
|
20240502,153700,129897880470,3400,3400,3400,3400,0
|
|
20240502,153600,129897880470,3400,3400,3400,3400,0
|
|
20240502,153500,129897880470,3400,3400,3400,3400,0
|
|
20240502,153400,129897880470,3400,3400,3400,3400,0
|
|
20240502,153300,129897880470,3400,3400,3400,3400,0
|
|
20240502,153200,129897880470,3400,3400,3400,3400,0
|
|
20240502,153100,129897880470,3400,3400,3400,3400,0
|
|
20240502,153000,129897880470,3400,3400,3400,3400,749468
|
|
20240502,152900,127349689270,3385,3385,3385,3385,0
|
|
20240502,152800,127349689270,3385,3385,3385,3385,0
|
|
20240502,152700,127349689270,3385,3385,3385,3385,0
|
|
20240502,152600,127349689270,3385,3385,3385,3385,0
|
|
20240502,152500,127349689270,3385,3385,3385,3385,0
|
|
20240502,152400,127349689270,3385,3385,3385,3385,0
|
|
20240502,152300,127349689270,3385,3385,3385,3385,0
|
|
20240502,152200,127349689270,3385,3385,3385,3385,0
|
|
20240502,152100,127349689270,3385,3385,3385,3385,0
|
|
20240502,152000,127349689270,3385,3385,3385,3385,0
|
|
20240502,151900,127349689270,3385,3370,3385,3365,193211
|
|
20240502,151800,126697111545,3365,3360,3375,3355,243858
|
|
20240502,151700,125876512805,3360,3360,3365,3355,92650
|
|
20240502,151600,125565186125,3365,3355,3365,3355,95119
|
|
20240502,151500,125245709285,3360,3365,3365,3355,67226
|
|
20240502,151400,125019945995,3365,3370,3370,3355,119279
|
|
20240502,151300,124618944280,3365,3365,3370,3365,55059
|
|
20240502,151200,124433500355,3365,3370,3375,3365,81284
|
|
20240502,151100,124159637135,3370,3370,3380,3360,131040
|
|
20240502,151000,123718011090,3370,3355,3375,3350,196492
|
|
20240502,150900,123056691465,3360,3360,3360,3350,73610
|
|
20240502,150800,122809679335,3360,3355,3360,3350,77483
|
|
20240502,150700,122549705680,3350,3345,3355,3345,79358
|
|
20240502,150600,122283970680,3350,3345,3350,3345,35348
|
|
20240502,150500,122165642320,3345,3355,3360,3340,149891
|
|
20240502,150400,121663370090,3355,3345,3355,3340,229371
|
|
20240502,150300,120895358925,3340,3340,3345,3335,107970
|
|
20240502,150200,120534804815,3335,3325,3340,3325,102315
|
|
20240502,150100,120193950115,3325,3330,3330,3320,48891
|
|
20240502,150000,120031500905,3325,3325,3330,3325,9183
|
|
20240502,145900,120000953920,3330,3325,3330,3320,10732
|
|
20240502,145800,119965252850,3320,3315,3330,3310,76468
|
|
20240502,145700,119711554780,3315,3325,3330,3315,42858
|
|
20240502,145600,119569128260,3325,3325,3330,3320,11976
|
|
20240502,145500,119529314155,3325,3335,3340,3320,64661
|
|
20240502,145400,119314178570,3335,3330,3335,3325,28845
|
|
20240502,145300,119218057340,3330,3340,3340,3325,65039
|
|
20240502,145200,119001258415,3335,3335,3345,3330,107098
|
|
20240502,145100,118643757125,3335,3330,3335,3325,81146
|
|
20240502,145000,118373381250,3330,3320,3330,3315,50342
|
|
20240502,144900,118206123955,3320,3320,3325,3315,25995
|
|
20240502,144800,118119813475,3315,3315,3315,3305,60742
|
|
20240502,144700,117918585005,3310,3315,3315,3310,8176
|
|
20240502,144600,117891508845,3315,3315,3315,3310,7425
|
|
20240502,144500,117866896880,3315,3310,3315,3310,13466
|
|
20240502,144400,117822309910,3315,3315,3315,3310,6288
|
|
20240502,144300,117801490640,3310,3310,3315,3310,11162
|
|
20240502,144200,117764528425,3310,3320,3320,3310,13304
|
|
20240502,144100,117720432285,3320,3315,3325,3315,13391
|
|
20240502,144000,117676019675,3325,3315,3325,3315,30929
|
|
20240502,143900,117573370595,3315,3300,3315,3300,50926
|
|
20240502,143800,117404886895,3300,3305,3310,3300,51768
|
|
20240502,143700,117233971105,3305,3305,3310,3305,8331
|
|
20240502,143600,117206432175,3305,3305,3310,3300,12348
|
|
20240502,143500,117165632495,3300,3310,3310,3300,22348
|
|
20240502,143400,117091788170,3305,3305,3310,3305,7048
|
|
20240502,143300,117068493520,3310,3310,3310,3305,2979
|
|
20240502,143200,117058644515,3310,3310,3310,3305,18183
|
|
20240502,143100,116998538590,3315,3315,3315,3310,15070
|
|
20240502,143000,116948655045,3315,3315,3315,3310,9092
|
|
20240502,142900,116918554055,3315,3320,3320,3310,5310
|
|
20240502,142800,116900956285,3315,3320,3320,3315,7472
|
|
20240502,142700,116876182190,3320,3310,3320,3305,35533
|
|
20240502,142600,116758458330,3310,3310,3310,3305,12070
|
|
20240502,142500,116718547960,3305,3310,3310,3300,17683
|
|
20240502,142400,116660055355,3305,3305,3305,3300,19645
|
|
20240502,142300,116595143810,3305,3305,3310,3300,27185
|
|
20240502,142200,116505345685,3305,3305,3310,3305,19438
|
|
20240502,142100,116441095600,3310,3310,3315,3305,10968
|
|
20240502,142000,116404833730,3315,3310,3315,3305,37792
|
|
20240502,141900,116279726435,3310,3315,3315,3310,10450
|
|
20240502,141800,116245089760,3315,3315,3320,3315,2407
|
|
20240502,141700,116237109725,3315,3315,3320,3310,11392
|
|
20240502,141600,116199344970,3320,3325,3325,3315,22181
|
|
20240502,141500,116125758485,3325,3325,3330,3320,15954
|
|
20240502,141400,116072660615,3320,3325,3330,3320,6952
|
|
20240502,141300,116049536070,3325,3330,3330,3325,10130
|
|
20240502,141200,116015840995,3330,3330,3330,3325,21021
|
|
20240502,141100,115945861455,3330,3330,3330,3325,6950
|
|
20240502,141000,115922739650,3330,3315,3330,3315,37695
|
|
20240502,140900,115797600515,3315,3315,3320,3315,14357
|
|
20240502,140800,115750006405,3315,3315,3320,3315,16050
|
|
20240502,140700,115696795605,3320,3320,3320,3315,3516
|
|
20240502,140600,115685135290,3315,3325,3325,3315,9657
|
|
20240502,140500,115653082620,3325,3330,3330,3320,11415
|
|
20240502,140400,115615107470,3325,3325,3330,3320,25657
|
|
20240502,140300,115529862510,3325,3330,3330,3320,26129
|
|
20240502,140200,115443027805,3325,3340,3340,3325,37415
|
|
20240502,140100,115318298825,3340,3340,3340,3335,47365
|
|
20240502,140000,115160127320,3340,3335,3340,3330,21886
|
|
20240502,135900,115087083515,3335,3335,3335,3330,25373
|
|
20240502,135800,115002477430,3335,3325,3335,3320,35994
|
|
20240502,135700,114882620695,3325,3325,3330,3315,25067
|
|
20240502,135600,114799361770,3330,3330,3330,3325,7228
|
|
20240502,135500,114775295505,3325,3330,3330,3325,20473
|
|
20240502,135400,114707183105,3330,3335,3340,3330,46689
|
|
20240502,135300,114551499085,3330,3330,3340,3325,35266
|
|
20240502,135200,114433909560,3330,3330,3335,3325,52517
|
|
20240502,135100,114258960090,3330,3310,3335,3310,130067
|
|
20240502,135000,113826598555,3310,3315,3315,3310,22146
|
|
20240502,134900,113753292250,3315,3320,3320,3310,17674
|
|
20240502,134800,113694694595,3320,3320,3320,3315,7705
|
|
20240502,134700,113669128085,3320,3315,3320,3310,17004
|
|
20240502,134600,113612725085,3315,3320,3320,3310,20736
|
|
20240502,134500,113544005825,3320,3325,3325,3310,20291
|
|
20240502,134400,113476694990,3325,3320,3325,3315,39644
|
|
20240502,134300,113344987180,3325,3310,3325,3310,84994
|
|
20240502,134200,113063196450,3310,3310,3315,3310,21260
|
|
20240502,134100,112992772865,3310,3310,3310,3305,28339
|
|
20240502,134000,112898984780,3310,3310,3310,3300,21592
|
|
20240502,133900,112827641660,3310,3290,3315,3280,73509
|
|
20240502,133800,112585171440,3290,3290,3295,3290,9846
|
|
20240502,133700,112552775135,3290,3285,3290,3285,18745
|
|
20240502,133600,112491136285,3290,3280,3290,3280,16072
|
|
20240502,133500,112438342005,3280,3285,3285,3280,3537
|
|
20240502,133400,112426727380,3285,3290,3295,3285,12649
|
|
20240502,133300,112385131140,3290,3290,3295,3290,6401
|
|
20240502,133200,112364068340,3295,3280,3295,3280,16152
|
|
20240502,133100,112310972915,3285,3285,3285,3280,13709
|
|
20240502,133000,112266006595,3285,3275,3290,3275,22493
|
|
20240502,132900,112192205325,3275,3290,3290,3275,56330
|
|
20240502,132800,112007457310,3285,3285,3290,3285,16825
|
|
20240502,132700,111952171190,3285,3290,3295,3285,17026
|
|
20240502,132600,111896182405,3295,3295,3300,3290,14164
|
|
20240502,132500,111849511210,3295,3300,3300,3285,36686
|
|
20240502,132400,111728758740,3295,3305,3305,3290,66107
|
|
20240502,132300,111510723140,3300,3305,3310,3300,6031
|
|
20240502,132200,111490797075,3305,3310,3310,3305,12964
|
|
20240502,132100,111447925485,3310,3305,3310,3300,19200
|
|
20240502,132000,111384476770,3305,3300,3305,3295,13863
|
|
20240502,131900,111338726990,3300,3300,3300,3295,5013
|
|
20240502,131800,111322201150,3300,3300,3300,3295,10296
|
|
20240502,131700,111288240280,3300,3295,3300,3295,4700
|
|
20240502,131600,111272748525,3295,3300,3305,3295,9059
|
|
20240502,131500,111242853860,3300,3295,3305,3295,24636
|
|
20240502,131400,111161561905,3295,3295,3300,3295,10424
|
|
20240502,131300,111127205405,3295,3305,3305,3290,33833
|
|
20240502,131200,111015719410,3300,3310,3310,3300,13194
|
|
20240502,131100,110972108555,3310,3305,3310,3305,13129
|
|
20240502,131000,110928661230,3310,3315,3315,3305,16089
|
|
20240502,130900,110875375940,3315,3305,3315,3305,26502
|
|
20240502,130800,110787661895,3310,3295,3310,3295,24500
|
|
20240502,130700,110706710790,3290,3295,3300,3290,9273
|
|
20240502,130600,110676158995,3295,3305,3305,3290,20798
|
|
20240502,130500,110607568625,3300,3310,3310,3300,38363
|
|
20240502,130400,110480679365,3310,3305,3310,3300,58697
|
|
20240502,130300,110286686155,3300,3295,3305,3290,77665
|
|
20240502,130200,110030373750,3290,3280,3295,3275,23174
|
|
20240502,130100,109954208785,3280,3280,3280,3275,12249
|
|
20240502,130000,109914072105,3280,3280,3285,3275,13512
|
|
20240502,125900,109869750180,3280,3280,3285,3275,41806
|
|
20240502,125800,109732665245,3285,3290,3290,3280,23636
|
|
20240502,125700,109654987115,3290,3285,3290,3285,3435
|
|
20240502,125600,109643697195,3285,3285,3290,3280,9816
|
|
20240502,125500,109611453750,3285,3280,3290,3280,4989
|
|
20240502,125400,109595063845,3285,3285,3290,3280,9707
|
|
20240502,125300,109563213210,3285,3280,3290,3280,14142
|
|
20240502,125200,109516813370,3285,3290,3290,3280,6728
|
|
20240502,125100,109494717755,3290,3295,3300,3285,9154
|
|
20240502,125000,109464575520,3295,3285,3295,3280,9357
|
|
20240502,124900,109433825600,3280,3290,3290,3280,4958
|
|
20240502,124800,109417556085,3290,3295,3300,3280,21280
|
|
20240502,124700,109347540565,3295,3295,3300,3290,11126
|
|
20240502,124600,109310878370,3295,3275,3300,3275,62261
|
|
20240502,124500,109106423470,3275,3275,3280,3275,15815
|
|
20240502,124400,109054617135,3275,3280,3280,3275,9829
|
|
20240502,124300,109022418300,3275,3285,3285,3275,10352
|
|
20240502,124200,108988492520,3280,3285,3285,3275,25607
|
|
20240502,124100,108904503255,3280,3285,3285,3280,4062
|
|
20240502,124000,108891165225,3285,3280,3285,3280,8579
|
|
20240502,123900,108862998345,3285,3280,3285,3280,12940
|
|
20240502,123800,108820502380,3280,3285,3285,3280,9112
|
|
20240502,123700,108790607965,3285,3285,3290,3280,12471
|
|
20240502,123600,108749637735,3290,3295,3295,3285,36754
|
|
20240502,123500,108628650045,3295,3300,3300,3295,10264
|
|
20240502,123400,108594810100,3300,3300,3300,3295,4075
|
|
20240502,123300,108581379110,3300,3295,3305,3295,32518
|
|
20240502,123200,108474099515,3300,3295,3300,3290,25058
|
|
20240502,123100,108391524615,3290,3290,3295,3290,15632
|
|
20240502,123000,108340024225,3295,3290,3295,3285,33592
|
|
20240502,122900,108229421100,3285,3275,3290,3275,27638
|
|
20240502,122800,108138706690,3280,3270,3280,3270,19957
|
|
20240502,122700,108073354225,3275,3275,3275,3270,33949
|
|
20240502,122600,107962197725,3275,3275,3275,3270,17522
|
|
20240502,122500,107904821645,3275,3270,3275,3270,21153
|
|
20240502,122400,107835602125,3265,3275,3275,3265,94894
|
|
20240502,122300,107525592075,3270,3275,3275,3270,41786
|
|
20240502,122200,107388874220,3275,3285,3290,3270,113238
|
|
20240502,122100,107017904235,3285,3280,3290,3275,22682
|
|
20240502,122000,106943448145,3275,3285,3285,3275,82226
|
|
20240502,121900,106673989235,3285,3295,3300,3280,54551
|
|
20240502,121800,106494675505,3295,3300,3305,3295,38317
|
|
20240502,121700,106368250490,3300,3310,3310,3300,4698
|
|
20240502,121600,106352723175,3305,3305,3310,3305,11314
|
|
20240502,121500,106315329810,3305,3310,3315,3305,13730
|
|
20240502,121400,106269893480,3310,3305,3310,3300,10286
|
|
20240502,121300,106235898690,3305,3300,3305,3300,10146
|
|
20240502,121200,106202391655,3300,3305,3305,3300,9559
|
|
20240502,121100,106170816760,3305,3310,3310,3300,21771
|
|
20240502,121000,106098882365,3310,3310,3310,3300,15289
|
|
20240502,120900,106048336985,3305,3315,3315,3300,58671
|
|
20240502,120800,105854224990,3315,3305,3315,3305,19351
|
|
20240502,120700,105790098835,3310,3305,3315,3305,37328
|
|
20240502,120600,105666522015,3310,3290,3315,3290,49046
|
|
20240502,120500,105504220980,3295,3290,3295,3285,33173
|
|
20240502,120400,105395111690,3285,3290,3295,3285,18358
|
|
20240502,120300,105334701185,3290,3300,3300,3290,30160
|
|
20240502,120200,105235402495,3300,3305,3315,3295,47318
|
|
20240502,120100,105079126195,3310,3305,3315,3300,38565
|
|
20240502,120000,104951614405,3305,3310,3310,3295,14869
|
|
20240502,115900,104902546365,3300,3295,3310,3290,68849
|
|
20240502,115800,104675389160,3300,3295,3300,3290,10992
|
|
20240502,115700,104639161065,3295,3295,3300,3290,16508
|
|
20240502,115600,104584766385,3295,3300,3300,3290,31954
|
|
20240502,115500,104479470975,3300,3295,3300,3295,6703
|
|
20240502,115400,104457372720,3300,3305,3310,3295,32471
|
|
20240502,115300,104350191300,3305,3295,3305,3290,36860
|
|
20240502,115200,104228549495,3295,3290,3295,3280,153646
|
|
20240502,115100,103723471290,3290,3310,3310,3290,158987
|
|
20240502,115000,103198869575,3310,3310,3310,3305,46307
|
|
20240502,114900,103045818890,3310,3315,3320,3305,52450
|
|
20240502,114800,102872073560,3320,3315,3320,3315,7023
|
|
20240502,114700,102848781270,3320,3320,3320,3315,7239
|
|
20240502,114600,102824766790,3315,3320,3325,3315,16838
|
|
20240502,114500,102768851135,3315,3320,3325,3315,11444
|
|
20240502,114400,102730855690,3320,3320,3325,3315,15365
|
|
20240502,114300,102679856680,3325,3325,3325,3315,6687
|
|
20240502,114200,102657654890,3325,3320,3325,3315,10190
|
|
20240502,114100,102623829030,3320,3315,3320,3310,15207
|
|
20240502,114000,102573395895,3310,3320,3320,3310,11394
|
|
20240502,113900,102535630260,3320,3305,3320,3305,29810
|
|
20240502,113800,102436915780,3310,3310,3310,3305,19213
|
|
20240502,113700,102373369950,3310,3325,3325,3305,38114
|
|
20240502,113600,102247121535,3325,3315,3325,3315,27380
|
|
20240502,113500,102156164070,3315,3315,3315,3300,173254
|
|
20240502,113400,101583343660,3315,3330,3330,3315,41066
|
|
20240502,113300,101447017165,3330,3315,3330,3315,50041
|
|
20240502,113200,101280781520,3315,3320,3325,3315,74374
|
|
20240502,113100,101034041145,3320,3330,3335,3320,84592
|
|
20240502,113000,100752841250,3335,3335,3340,3330,28825
|
|
20240502,112900,100656765005,3335,3335,3340,3330,34955
|
|
20240502,112800,100540290335,3335,3340,3345,3335,40493
|
|
20240502,112700,100405085005,3340,3355,3355,3340,46480
|
|
20240502,112600,100249668175,3345,3355,3360,3345,49081
|
|
20240502,112500,100085240795,3355,3360,3360,3350,20912
|
|
20240502,112400,100015077275,3355,3355,3360,3355,18482
|
|
20240502,112300,99953039260,3355,3355,3360,3355,8837
|
|
20240502,112200,99923380585,3360,3360,3365,3355,35174
|
|
20240502,112100,99805163395,3365,3360,3365,3355,21382
|
|
20240502,112000,99733314570,3360,3360,3365,3355,26829
|
|
20240502,111900,99643112110,3360,3365,3365,3360,39393
|
|
20240502,111800,99510673785,3360,3340,3365,3340,55570
|
|
20240502,111700,99324254010,3340,3345,3345,3340,16804
|
|
20240502,111600,99268057230,3345,3335,3345,3335,33783
|
|
20240502,111500,99155203400,3335,3335,3340,3335,24952
|
|
20240502,111400,99071939715,3335,3345,3345,3335,43585
|
|
20240502,111300,98926439200,3345,3350,3350,3340,28992
|
|
20240502,111200,98829486030,3345,3355,3355,3345,20091
|
|
20240502,111100,98762213350,3355,3360,3365,3345,48712
|
|
20240502,111000,98598841625,3360,3365,3365,3350,56615
|
|
20240502,110900,98408774275,3365,3365,3370,3355,91700
|
|
20240502,110800,98100391910,3365,3355,3365,3350,86661
|
|
20240502,110700,97809062610,3355,3350,3360,3345,47671
|
|
20240502,110600,97649193805,3350,3355,3355,3345,19634
|
|
20240502,110500,97583438765,3355,3345,3355,3340,24177
|
|
20240502,110400,97502472640,3345,3345,3350,3340,16111
|
|
20240502,110300,97448560215,3345,3340,3350,3335,29566
|
|
20240502,110200,97349672805,3340,3340,3340,3335,15465
|
|
20240502,110100,97298061020,3335,3350,3350,3335,22207
|
|
20240502,110000,97223804585,3350,3350,3350,3340,44397
|
|
20240502,105900,97075292855,3350,3350,3350,3345,21350
|
|
20240502,105800,97003824915,3350,3350,3350,3340,29039
|
|
20240502,105700,96906596525,3350,3340,3350,3335,61327
|
|
20240502,105600,96701532000,3335,3320,3340,3315,72653
|
|
20240502,105500,96459534090,3325,3325,3330,3320,45603
|
|
20240502,105400,96307992665,3330,3330,3335,3325,31100
|
|
20240502,105300,96204497125,3335,3340,3340,3330,36151
|
|
20240502,105200,96083944610,3340,3340,3340,3330,34253
|
|
20240502,105100,95969697550,3340,3315,3340,3315,71707
|
|
20240502,105000,95731132430,3320,3320,3320,3310,61106
|
|
20240502,104900,95528524665,3315,3325,3330,3310,161640
|
|
20240502,104800,94992494590,3325,3340,3340,3325,88754
|
|
20240502,104700,94696995905,3340,3330,3340,3330,24870
|
|
20240502,104600,94614071240,3330,3330,3345,3325,66025
|
|
20240502,104500,94393963860,3335,3340,3340,3330,99673
|
|
20240502,104400,94061887135,3335,3355,3355,3335,125444
|
|
20240502,104300,93642328815,3355,3355,3355,3350,15776
|
|
20240502,104200,93589438895,3355,3350,3360,3350,11782
|
|
20240502,104100,93549909920,3360,3365,3365,3355,37540
|
|
20240502,104000,93423711135,3365,3360,3365,3355,50204
|
|
20240502,103900,93254896180,3360,3360,3360,3355,28464
|
|
20240502,103800,93159301025,3360,3360,3360,3350,30485
|
|
20240502,103700,93056953830,3360,3340,3360,3340,87348
|
|
20240502,103600,92764301105,3345,3345,3350,3340,41138
|
|
20240502,103500,92626731895,3345,3350,3350,3340,61703
|
|
20240502,103400,92420251465,3350,3340,3355,3335,112388
|
|
20240502,103300,92044443435,3335,3345,3350,3330,172052
|
|
20240502,103200,91470241860,3345,3355,3360,3345,83138
|
|
20240502,103100,91191659720,3360,3370,3370,3355,54678
|
|
20240502,103000,91007797940,3370,3365,3375,3365,86424
|
|
20240502,102900,90716455075,3370,3360,3370,3360,61105
|
|
20240502,102800,90510643320,3365,3360,3365,3355,47300
|
|
20240502,102700,90351756965,3360,3360,3360,3350,58923
|
|
20240502,102600,90154038255,3360,3360,3360,3340,165332
|
|
20240502,102500,89600408265,3355,3365,3370,3340,299999
|
|
20240502,102400,88593998945,3360,3390,3390,3350,425633
|
|
20240502,102300,87160624640,3385,3400,3400,3380,109157
|
|
20240502,102200,86790674750,3400,3395,3400,3390,36701
|
|
20240502,102100,86666080595,3395,3410,3410,3375,260788
|
|
20240502,102000,85782816285,3405,3415,3420,3405,73556
|
|
20240502,101900,85531825840,3420,3420,3425,3415,92344
|
|
20240502,101800,85215946780,3420,3410,3425,3410,133687
|
|
20240502,101700,84758890710,3410,3415,3420,3410,201714
|
|
20240502,101600,84069618700,3415,3390,3420,3385,232176
|
|
20240502,101500,83279302225,3390,3395,3395,3380,49264
|
|
20240502,101400,83112464650,3395,3400,3405,3380,128057
|
|
20240502,101300,82678256595,3400,3395,3405,3390,47670
|
|
20240502,101200,82516206430,3395,3410,3410,3390,65011
|
|
20240502,101100,82295216820,3410,3395,3415,3390,147206
|
|
20240502,101000,81794083055,3395,3390,3395,3375,263725
|
|
20240502,100900,80902241375,3395,3405,3405,3390,110152
|
|
20240502,100800,80528094500,3400,3400,3410,3395,88409
|
|
20240502,100700,80227306485,3400,3410,3410,3385,283446
|
|
20240502,100600,79265060005,3410,3405,3410,3405,70983
|
|
20240502,100500,79023125525,3405,3425,3430,3405,139047
|
|
20240502,100400,78547689785,3425,3430,3430,3420,117752
|
|
20240502,100300,78144342855,3425,3410,3440,3405,215352
|
|
20240502,100200,77406356550,3410,3410,3415,3380,223064
|
|
20240502,100100,76648986420,3415,3410,3425,3405,117018
|
|
20240502,100000,76249321220,3410,3405,3415,3400,96780
|
|
20240502,095900,75919337685,3410,3395,3420,3390,175130
|
|
20240502,095800,75322261195,3400,3400,3405,3370,450144
|
|
20240502,095700,73798036500,3400,3445,3450,3400,387800
|
|
20240502,095600,72471868550,3445,3435,3455,3430,176436
|
|
20240502,095500,71864638185,3435,3465,3470,3420,397040
|
|
20240502,095400,70496018590,3460,3450,3465,3440,396203
|
|
20240502,095300,69127832025,3450,3425,3455,3410,482279
|
|
20240502,095200,67470014680,3425,3400,3425,3395,309498
|
|
20240502,095100,66414701155,3405,3430,3430,3385,631457
|
|
20240502,095000,64264520910,3425,3445,3455,3410,598340
|
|
20240502,094900,62212255335,3450,3450,3480,3440,585981
|
|
20240502,094800,60187123175,3445,3480,3485,3440,849035
|
|
20240502,094700,57249210310,3485,3455,3490,3450,1017116
|
|
20240502,094600,53710275720,3460,3450,3480,3435,1277140
|
|
20240502,094500,49291676085,3450,3395,3450,3385,1576492
|
|
20240502,094400,43910805650,3395,3375,3395,3370,591482
|
|
20240502,094300,41909201665,3375,3355,3385,3350,294430
|
|
20240502,094200,40915365415,3355,3355,3375,3350,366569
|
|
20240502,094100,39682382600,3355,3365,3375,3350,245880
|
|
20240502,094000,38855591090,3365,3390,3390,3340,590245
|
|
20240502,093900,36866831945,3385,3345,3390,3340,812048
|
|
20240502,093800,34134406210,3340,3335,3345,3335,129550
|
|
20240502,093700,33701585780,3340,3315,3340,3310,273656
|
|
20240502,093600,32790417900,3320,3320,3325,3310,86609
|
|
20240502,093500,32503014670,3325,3320,3325,3315,67562
|
|
20240502,093400,32278556365,3330,3325,3330,3310,116022
|
|
20240502,093300,31893377070,3325,3335,3340,3320,164359
|
|
20240502,093200,31345602085,3335,3305,3340,3300,255027
|
|
20240502,093100,30498696410,3305,3295,3305,3285,63927
|
|
20240502,093000,30288184860,3290,3300,3310,3280,98658
|
|
20240502,092900,29962922505,3300,3315,3315,3280,115072
|
|
20240502,092800,29583084825,3310,3305,3315,3300,86361
|
|
20240502,092700,29297362105,3310,3320,3320,3300,122985
|
|
20240502,092600,28890401180,3320,3290,3320,3280,179641
|
|
20240502,092500,28296436970,3290,3290,3290,3265,120699
|
|
20240502,092400,27901105415,3285,3280,3300,3280,291752
|
|
20240502,092300,26940703330,3280,3270,3285,3265,99153
|
|
20240502,092200,26616362390,3270,3275,3275,3255,155207
|
|
20240502,092100,26109341280,3275,3245,3275,3240,160219
|
|
20240502,092000,25586131650,3245,3255,3260,3230,158393
|
|
20240502,091900,25072238770,3255,3215,3255,3215,237517
|
|
20240502,091800,24303011715,3220,3225,3225,3205,153761
|
|
20240502,091700,23808606965,3225,3185,3225,3185,283736
|
|
20240502,091600,22898998095,3190,3205,3210,3180,369233
|
|
20240502,091500,21719806320,3205,3220,3225,3200,383678
|
|
20240502,091400,20487992715,3220,3245,3245,3220,289671
|
|
20240502,091300,19552158710,3240,3275,3280,3235,459593
|
|
20240502,091200,18055376405,3275,3290,3290,3275,235166
|
|
20240502,091100,17283724725,3290,3320,3320,3290,205228
|
|
20240502,091000,16606353875,3315,3335,3340,3305,254119
|
|
20240502,090900,15763133585,3335,3335,3340,3330,99490
|
|
20240502,090800,15431203820,3340,3330,3360,3330,185808
|
|
20240502,090700,14809534785,3330,3360,3360,3330,291529
|
|
20240502,090600,13833991340,3355,3360,3370,3345,511903
|
|
20240502,090500,12114166705,3365,3280,3375,3275,561840
|
|
20240502,090400,10240823375,3280,3325,3330,3280,390961
|
|
20240502,090300,8950335170,3325,3335,3350,3320,263690
|
|
20240502,090200,8072596240,3335,3345,3355,3325,506606
|
|
20240502,090100,6380435440,3345,3325,3365,3325,778647
|
|
20240502,090000,3775123025,3315,3300,3335,3280,868735
|