599 lines
32 KiB
CSV
599 lines
32 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,185600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,185500,13250670750,15600,15600,15600,15600,0
|
|
20240502,185400,13250670750,15600,15600,15600,15600,0
|
|
20240502,185300,13250670750,15600,15600,15600,15600,0
|
|
20240502,185200,13250670750,15600,15600,15600,15600,0
|
|
20240502,185100,13250670750,15600,15600,15600,15600,0
|
|
20240502,185000,13250670750,15600,15600,15600,15600,0
|
|
20240502,184900,13250670750,15600,15600,15600,15600,0
|
|
20240502,184800,13250670750,15600,15600,15600,15600,0
|
|
20240502,184700,13250670750,15600,15600,15600,15600,0
|
|
20240502,184600,13250670750,15600,15600,15600,15600,0
|
|
20240502,184500,13250670750,15600,15600,15600,15600,0
|
|
20240502,184400,13250670750,15600,15600,15600,15600,0
|
|
20240502,184300,13250670750,15600,15600,15600,15600,0
|
|
20240502,184200,13250670750,15600,15600,15600,15600,0
|
|
20240502,184100,13250670750,15600,15600,15600,15600,0
|
|
20240502,184000,13250670750,15600,15600,15600,15600,0
|
|
20240502,183900,13250670750,15600,15600,15600,15600,0
|
|
20240502,183800,13250670750,15600,15600,15600,15600,0
|
|
20240502,183700,13250670750,15600,15600,15600,15600,0
|
|
20240502,183600,13250670750,15600,15600,15600,15600,0
|
|
20240502,183500,13250670750,15600,15600,15600,15600,0
|
|
20240502,183400,13250670750,15600,15600,15600,15600,0
|
|
20240502,183300,13250670750,15600,15600,15600,15600,0
|
|
20240502,183200,13250670750,15600,15600,15600,15600,0
|
|
20240502,183100,13250670750,15600,15600,15600,15600,0
|
|
20240502,183000,13250670750,15600,15600,15600,15600,0
|
|
20240502,182900,13250670750,15600,15600,15600,15600,0
|
|
20240502,182800,13250670750,15600,15600,15600,15600,0
|
|
20240502,182700,13250670750,15600,15600,15600,15600,0
|
|
20240502,182600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,182500,13250670750,15600,15600,15600,15600,0
|
|
20240502,182400,13250670750,15600,15600,15600,15600,0
|
|
20240502,182300,13250670750,15600,15600,15600,15600,0
|
|
20240502,182200,13250670750,15600,15600,15600,15600,0
|
|
20240502,182100,13250670750,15600,15600,15600,15600,0
|
|
20240502,182000,13250670750,15600,15600,15600,15600,0
|
|
20240502,181900,13250670750,15600,15600,15600,15600,0
|
|
20240502,181800,13250670750,15600,15600,15600,15600,0
|
|
20240502,181700,13250670750,15600,15600,15600,15600,0
|
|
20240502,181600,13250670750,15600,15600,15600,15600,0
|
|
20240502,181500,13250670750,15600,15600,15600,15600,0
|
|
20240502,181400,13250670750,15600,15600,15600,15600,0
|
|
20240502,181300,13250670750,15600,15600,15600,15600,0
|
|
20240502,181200,13250670750,15600,15600,15600,15600,0
|
|
20240502,181100,13250670750,15600,15600,15600,15600,0
|
|
20240502,181000,13250670750,15600,15600,15600,15600,0
|
|
20240502,180900,13250670750,15600,15600,15600,15600,0
|
|
20240502,180800,13250670750,15600,15600,15600,15600,0
|
|
20240502,180700,13250670750,15600,15600,15600,15600,0
|
|
20240502,180600,13250670750,15600,15600,15600,15600,0
|
|
20240502,180500,13250670750,15600,15600,15600,15600,0
|
|
20240502,180400,13250670750,15600,15600,15600,15600,0
|
|
20240502,180300,13250670750,15600,15600,15600,15600,0
|
|
20240502,180200,13250670750,15600,15600,15600,15600,0
|
|
20240502,180100,13250670750,15600,15600,15600,15600,0
|
|
20240502,180000,13250670750,15600,15600,15600,15600,0
|
|
20240502,175900,13250670750,15600,15600,15600,15600,0
|
|
20240502,175800,13250670750,15600,15600,15600,15600,0
|
|
20240502,175700,13250670750,15600,15600,15600,15600,0
|
|
20240502,175600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,175500,13250670750,15600,15600,15600,15600,0
|
|
20240502,175400,13250670750,15600,15600,15600,15600,0
|
|
20240502,175300,13250670750,15600,15600,15600,15600,0
|
|
20240502,175200,13250670750,15600,15600,15600,15600,0
|
|
20240502,175100,13250670750,15600,15600,15600,15600,0
|
|
20240502,175000,13250670750,15600,15600,15600,15600,0
|
|
20240502,174900,13250670750,15600,15600,15600,15600,0
|
|
20240502,174800,13250670750,15600,15600,15600,15600,0
|
|
20240502,174700,13250670750,15600,15600,15600,15600,0
|
|
20240502,174600,13250670750,15600,15600,15600,15600,0
|
|
20240502,174500,13250670750,15600,15600,15600,15600,0
|
|
20240502,174400,13250670750,15600,15600,15600,15600,0
|
|
20240502,174300,13250670750,15600,15600,15600,15600,0
|
|
20240502,174200,13250670750,15600,15600,15600,15600,0
|
|
20240502,174100,13250670750,15600,15600,15600,15600,0
|
|
20240502,174000,13250670750,15600,15600,15600,15600,0
|
|
20240502,173900,13250670750,15600,15600,15600,15600,0
|
|
20240502,173800,13250670750,15600,15600,15600,15600,0
|
|
20240502,173700,13250670750,15600,15600,15600,15600,0
|
|
20240502,173600,13250670750,15600,15600,15600,15600,0
|
|
20240502,173500,13250670750,15600,15600,15600,15600,0
|
|
20240502,173400,13250670750,15600,15600,15600,15600,0
|
|
20240502,173300,13250670750,15600,15600,15600,15600,0
|
|
20240502,173200,13250670750,15600,15600,15600,15600,0
|
|
20240502,173100,13250670750,15600,15600,15600,15600,0
|
|
20240502,173000,13250670750,15600,15600,15600,15600,0
|
|
20240502,172900,13250670750,15600,15600,15600,15600,0
|
|
20240502,172800,13250670750,15600,15600,15600,15600,0
|
|
20240502,172700,13250670750,15600,15600,15600,15600,0
|
|
20240502,172600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,172500,13250670750,15600,15600,15600,15600,0
|
|
20240502,172400,13250670750,15600,15600,15600,15600,0
|
|
20240502,172300,13250670750,15600,15600,15600,15600,0
|
|
20240502,172200,13250670750,15600,15600,15600,15600,0
|
|
20240502,172100,13250670750,15600,15600,15600,15600,0
|
|
20240502,172000,13250670750,15600,15600,15600,15600,0
|
|
20240502,171900,13250670750,15600,15600,15600,15600,0
|
|
20240502,171800,13250670750,15600,15600,15600,15600,0
|
|
20240502,171700,13250670750,15600,15600,15600,15600,0
|
|
20240502,171600,13250670750,15600,15600,15600,15600,0
|
|
20240502,171500,13250670750,15600,15600,15600,15600,0
|
|
20240502,171400,13250670750,15600,15600,15600,15600,0
|
|
20240502,171300,13250670750,15600,15600,15600,15600,0
|
|
20240502,171200,13250670750,15600,15600,15600,15600,0
|
|
20240502,171100,13250670750,15600,15600,15600,15600,0
|
|
20240502,171000,13250670750,15600,15600,15600,15600,0
|
|
20240502,170900,13250670750,15600,15600,15600,15600,0
|
|
20240502,170800,13250670750,15600,15600,15600,15600,0
|
|
20240502,170700,13250670750,15600,15600,15600,15600,0
|
|
20240502,170600,13250670750,15600,15600,15600,15600,0
|
|
20240502,170500,13250670750,15600,15600,15600,15600,0
|
|
20240502,170400,13250670750,15600,15600,15600,15600,0
|
|
20240502,170300,13250670750,15600,15600,15600,15600,0
|
|
20240502,170200,13250670750,15600,15600,15600,15600,0
|
|
20240502,170100,13250670750,15600,15600,15600,15600,0
|
|
20240502,170000,13250670750,15600,15600,15600,15600,0
|
|
20240502,165900,13250670750,15600,15600,15600,15600,0
|
|
20240502,165800,13250670750,15600,15600,15600,15600,0
|
|
20240502,165700,13250670750,15600,15600,15600,15600,0
|
|
20240502,165600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,165500,13250670750,15600,15600,15600,15600,0
|
|
20240502,165400,13250670750,15600,15600,15600,15600,0
|
|
20240502,165300,13250670750,15600,15600,15600,15600,0
|
|
20240502,165200,13250670750,15600,15600,15600,15600,0
|
|
20240502,165100,13250670750,15600,15600,15600,15600,0
|
|
20240502,165000,13250670750,15600,15600,15600,15600,0
|
|
20240502,164900,13250670750,15600,15600,15600,15600,0
|
|
20240502,164800,13250670750,15600,15600,15600,15600,0
|
|
20240502,164700,13250670750,15600,15600,15600,15600,0
|
|
20240502,164600,13250670750,15600,15600,15600,15600,0
|
|
20240502,164500,13250670750,15600,15600,15600,15600,0
|
|
20240502,164400,13250670750,15600,15600,15600,15600,0
|
|
20240502,164300,13250670750,15600,15600,15600,15600,0
|
|
20240502,164200,13250670750,15600,15600,15600,15600,0
|
|
20240502,164100,13250670750,15600,15600,15600,15600,0
|
|
20240502,164000,13250670750,15600,15600,15600,15600,0
|
|
20240502,163900,13250670750,15600,15600,15600,15600,0
|
|
20240502,163800,13250670750,15600,15600,15600,15600,0
|
|
20240502,163700,13250670750,15600,15600,15600,15600,0
|
|
20240502,163600,13250670750,15600,15600,15600,15600,0
|
|
20240502,163500,13250670750,15600,15600,15600,15600,0
|
|
20240502,163400,13250670750,15600,15600,15600,15600,0
|
|
20240502,163300,13250670750,15600,15600,15600,15600,0
|
|
20240502,163200,13250670750,15600,15600,15600,15600,0
|
|
20240502,163100,13250670750,15600,15600,15600,15600,0
|
|
20240502,163000,13250670750,15600,15600,15600,15600,0
|
|
20240502,162900,13250670750,15600,15600,15600,15600,0
|
|
20240502,162800,13250670750,15600,15600,15600,15600,0
|
|
20240502,162700,13250670750,15600,15600,15600,15600,0
|
|
20240502,162600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,162500,13250670750,15600,15600,15600,15600,0
|
|
20240502,162400,13250670750,15600,15600,15600,15600,0
|
|
20240502,162300,13250670750,15600,15600,15600,15600,0
|
|
20240502,162200,13250670750,15600,15600,15600,15600,0
|
|
20240502,162100,13250670750,15600,15600,15600,15600,0
|
|
20240502,162000,13250670750,15600,15600,15600,15600,0
|
|
20240502,161900,13250670750,15600,15600,15600,15600,0
|
|
20240502,161800,13250670750,15600,15600,15600,15600,0
|
|
20240502,161700,13250670750,15600,15600,15600,15600,0
|
|
20240502,161600,13250670750,15600,15600,15600,15600,0
|
|
20240502,161500,13250670750,15600,15600,15600,15600,0
|
|
20240502,161400,13250670750,15600,15600,15600,15600,0
|
|
20240502,161300,13250670750,15600,15600,15600,15600,0
|
|
20240502,161200,13250670750,15600,15600,15600,15600,0
|
|
20240502,161100,13250670750,15600,15600,15600,15600,0
|
|
20240502,161000,13250670750,15600,15600,15600,15600,0
|
|
20240502,160900,13250670750,15600,15600,15600,15600,0
|
|
20240502,160800,13250670750,15600,15600,15600,15600,0
|
|
20240502,160700,13250670750,15600,15600,15600,15600,0
|
|
20240502,160600,13250670750,15600,15600,15600,15600,0
|
|
20240502,160500,13250670750,15600,15600,15600,15600,0
|
|
20240502,160400,13250670750,15600,15600,15600,15600,0
|
|
20240502,160300,13250670750,15600,15600,15600,15600,0
|
|
20240502,160200,13250670750,15600,15600,15600,15600,0
|
|
20240502,160100,13250670750,15600,15600,15600,15600,0
|
|
20240502,160000,13250670750,15600,15600,15600,15600,0
|
|
20240502,155900,13250670750,15600,15600,15600,15600,0
|
|
20240502,155800,13250670750,15600,15600,15600,15600,0
|
|
20240502,155700,13250670750,15600,15600,15600,15600,0
|
|
20240502,155600,13250670750,15600,15600,15600,15600,43526
|
|
20240502,155500,13250670750,15600,15600,15600,15600,0
|
|
20240502,155400,13250670750,15600,15600,15600,15600,0
|
|
20240502,155300,13250670750,15600,15600,15600,15600,0
|
|
20240502,155200,13250670750,15600,15600,15600,15600,0
|
|
20240502,155100,13250670750,15600,15600,15600,15600,0
|
|
20240502,155000,13250670750,15600,15600,15600,15600,0
|
|
20240502,154900,13250670750,15600,15600,15600,15600,0
|
|
20240502,154800,13250670750,15600,15600,15600,15600,0
|
|
20240502,154700,13250670750,15600,15600,15600,15600,0
|
|
20240502,154600,13250670750,15600,15600,15600,15600,0
|
|
20240502,154500,13250670750,15600,15600,15600,15600,0
|
|
20240502,154400,13250670750,15600,15600,15600,15600,0
|
|
20240502,154300,13250670750,15600,15600,15600,15600,0
|
|
20240502,154200,13250670750,15600,15600,15600,15600,0
|
|
20240502,154100,13250670750,15600,15600,15600,15600,0
|
|
20240502,154000,13250670750,15600,15600,15600,15600,0
|
|
20240502,153900,13250670750,15600,15600,15600,15600,0
|
|
20240502,153800,13250670750,15600,15600,15600,15600,0
|
|
20240502,153700,13250670750,15600,15600,15600,15600,0
|
|
20240502,153600,13250670750,15600,15600,15600,15600,0
|
|
20240502,153500,13250670750,15600,15600,15600,15600,0
|
|
20240502,153400,13250670750,15600,15600,15600,15600,0
|
|
20240502,153300,13250670750,15600,15600,15600,15600,0
|
|
20240502,153200,13250670750,15600,15600,15600,15600,0
|
|
20240502,153100,13250670750,15600,15600,15600,15600,0
|
|
20240502,153000,13250670750,15600,15600,15600,15600,43526
|
|
20240502,152900,12571665150,15660,15660,15660,15660,0
|
|
20240502,152800,12571665150,15660,15660,15660,15660,0
|
|
20240502,152700,12571665150,15660,15660,15660,15660,0
|
|
20240502,152600,12571665150,15660,15660,15660,15660,0
|
|
20240502,152500,12571665150,15660,15660,15660,15660,0
|
|
20240502,152400,12571665150,15660,15660,15660,15660,0
|
|
20240502,152300,12571665150,15660,15660,15660,15660,0
|
|
20240502,152200,12571665150,15660,15660,15660,15660,0
|
|
20240502,152100,12571665150,15660,15660,15660,15660,0
|
|
20240502,152000,12571665150,15660,15660,15660,15660,0
|
|
20240502,151900,12571665150,15660,15660,15680,15650,8733
|
|
20240502,151800,12434793510,15650,15640,15650,15620,9441
|
|
20240502,151700,12287151350,15640,15640,15650,15640,2676
|
|
20240502,151600,12245297610,15650,15640,15660,15640,6389
|
|
20240502,151500,12145283960,15650,15650,15660,15640,8989
|
|
20240502,151400,12004607710,15660,15660,15660,15650,2262
|
|
20240502,151300,11969204590,15660,15640,15660,15640,1579
|
|
20240502,151200,11944498420,15650,15650,15670,15640,6405
|
|
20240502,151100,11844218320,15640,15620,15650,15610,4950
|
|
20240502,151000,11766867430,15610,15620,15630,15610,1064
|
|
20240502,150900,11750251530,15630,15620,15630,15600,1280
|
|
20240502,150800,11730272990,15620,15620,15620,15600,3719
|
|
20240502,150700,11672224160,15620,15620,15630,15610,1218
|
|
20240502,150600,11653199040,15620,15630,15630,15610,943
|
|
20240502,150500,11638469960,15620,15620,15630,15620,989
|
|
20240502,150400,11623020700,15620,15610,15630,15610,1374
|
|
20240502,150300,11601560690,15610,15630,15630,15610,1326
|
|
20240502,150200,11580858420,15630,15610,15630,15610,505
|
|
20240502,150100,11572971080,15620,15610,15620,15610,742
|
|
20240502,150000,11561384910,15620,15620,15630,15620,669
|
|
20240502,145900,11550934420,15620,15630,15630,15620,310
|
|
20240502,145800,11546091600,15620,15630,15630,15610,1607
|
|
20240502,145700,11521000320,15630,15610,15630,15610,806
|
|
20240502,145600,11508411800,15610,15630,15630,15610,378
|
|
20240502,145500,11502509750,15630,15610,15630,15610,785
|
|
20240502,145400,11490247890,15610,15600,15620,15600,552
|
|
20240502,145300,11481632440,15610,15610,15610,15600,847
|
|
20240502,145200,11468417390,15620,15620,15620,15600,5294
|
|
20240502,145100,11385817920,15620,15610,15620,15600,923
|
|
20240502,145000,11371415310,15610,15610,15620,15600,563
|
|
20240502,144900,11362627360,15610,15610,15620,15600,815
|
|
20240502,144800,11349905290,15600,15610,15620,15600,1151
|
|
20240502,144700,11331937300,15610,15610,15610,15600,537
|
|
20240502,144600,11323558870,15620,15620,15620,15600,1027
|
|
20240502,144500,11307527220,15620,15610,15620,15610,660
|
|
20240502,144400,11297222600,15600,15600,15630,15600,810
|
|
20240502,144300,11284580950,15610,15600,15630,15600,3437
|
|
20240502,144200,11230950990,15600,15620,15620,15600,3038
|
|
20240502,144100,11183533480,15620,15610,15620,15610,1048
|
|
20240502,144000,11167172210,15610,15610,15620,15610,674
|
|
20240502,143900,11156649690,15620,15620,15630,15610,1961
|
|
20240502,143800,11126021490,15620,15600,15630,15600,3879
|
|
20240502,143700,11065470070,15610,15620,15620,15600,8261
|
|
20240502,143600,10936575440,15630,15620,15630,15610,1075
|
|
20240502,143500,10919789460,15610,15620,15620,15610,681
|
|
20240502,143400,10909155020,15630,15620,15630,15610,1343
|
|
20240502,143300,10888178790,15620,15610,15620,15610,1642
|
|
20240502,143200,10862535960,15620,15620,15620,15610,330
|
|
20240502,143100,10857383750,15620,15620,15620,15610,1077
|
|
20240502,143000,10840570460,15610,15620,15620,15610,509
|
|
20240502,142900,10832623870,15620,15620,15620,15610,954
|
|
20240502,142800,10817726000,15610,15620,15630,15610,2929
|
|
20240502,142700,10771985770,15620,15620,15620,15610,426
|
|
20240502,142600,10765334720,15620,15630,15640,15610,5797
|
|
20240502,142500,10674776260,15640,15630,15640,15630,386
|
|
20240502,142400,10668742420,15630,15640,15640,15630,890
|
|
20240502,142300,10654830280,15640,15640,15640,15630,799
|
|
20240502,142200,10642340370,15640,15640,15640,15630,539
|
|
20240502,142100,10633913260,15640,15630,15640,15620,1366
|
|
20240502,142000,10612562840,15630,15630,15640,15620,1248
|
|
20240502,141900,10593056700,15630,15620,15630,15620,863
|
|
20240502,141800,10579574510,15630,15630,15630,15620,473
|
|
20240502,141700,10572184130,15630,15630,15630,15620,437
|
|
20240502,141600,10565356180,15620,15630,15630,15620,1359
|
|
20240502,141500,10544122730,15630,15640,15640,15620,1837
|
|
20240502,141400,10515409280,15630,15630,15640,15620,1117
|
|
20240502,141300,10497949850,15640,15640,15640,15630,359
|
|
20240502,141200,10492337730,15640,15640,15640,15630,405
|
|
20240502,141100,10486006540,15630,15640,15640,15630,932
|
|
20240502,141000,10471437330,15640,15620,15640,15620,560
|
|
20240502,140900,10462683750,15630,15640,15640,15620,4303
|
|
20240502,140800,10395431360,15640,15640,15640,15630,370
|
|
20240502,140700,10389647330,15640,15640,15650,15630,1306
|
|
20240502,140600,10369222270,15640,15640,15650,15630,1767
|
|
20240502,140500,10341590910,15640,15650,15650,15640,775
|
|
20240502,140400,10329466040,15640,15640,15650,15640,1324
|
|
20240502,140300,10308754950,15650,15640,15650,15630,660
|
|
20240502,140200,10298434720,15630,15630,15640,15630,369
|
|
20240502,140100,10292666250,15640,15650,15650,15640,2346
|
|
20240502,140000,10255969230,15660,15650,15660,15640,948
|
|
20240502,135900,10241135070,15640,15640,15650,15640,1060
|
|
20240502,135800,10224555940,15640,15630,15680,15620,3037
|
|
20240502,135700,10177012800,15630,15620,15650,15620,2783
|
|
20240502,135600,10133513970,15620,15610,15630,15610,3846
|
|
20240502,135500,10073442430,15610,15610,15620,15610,450
|
|
20240502,135400,10066416920,15610,15610,15620,15610,1087
|
|
20240502,135300,10049448670,15610,15600,15620,15600,621
|
|
20240502,135200,10039757870,15600,15600,15610,15600,984
|
|
20240502,135100,10024407160,15610,15610,15620,15600,346
|
|
20240502,135000,10019008330,15600,15610,15610,15600,568
|
|
20240502,134900,10010144300,15610,15610,15610,15600,784
|
|
20240502,134800,9997913180,15610,15600,15610,15600,428
|
|
20240502,134700,9991235030,15600,15610,15610,15600,869
|
|
20240502,134600,9977675330,15610,15610,15620,15600,1108
|
|
20240502,134500,9960378960,15610,15620,15620,15610,1109
|
|
20240502,134400,9943067250,15620,15620,15620,15610,784
|
|
20240502,134300,9930828560,15610,15620,15620,15610,708
|
|
20240502,134200,9919773950,15610,15610,15620,15610,745
|
|
20240502,134100,9908144490,15610,15620,15620,15610,305
|
|
20240502,134000,9903382770,15610,15610,15620,15600,1408
|
|
20240502,133900,9881404390,15600,15610,15610,15600,947
|
|
20240502,133800,9866628500,15610,15610,15610,15600,365
|
|
20240502,133700,9860933630,15610,15610,15610,15600,520
|
|
20240502,133600,9852817040,15610,15610,15610,15600,389
|
|
20240502,133500,9846748340,15610,15610,15620,15600,943
|
|
20240502,133400,9832030100,15610,15610,15610,15600,829
|
|
20240502,133300,9819094670,15620,15600,15620,15590,845
|
|
20240502,133200,9805912410,15600,15610,15610,15600,1690
|
|
20240502,133100,9779547320,15610,15610,15620,15590,390
|
|
20240502,133000,9773463380,15620,15600,15620,15590,4802
|
|
20240502,132900,9698554910,15600,15610,15620,15600,1413
|
|
20240502,132800,9676500220,15610,15620,15620,15610,370
|
|
20240502,132700,9670723870,15620,15610,15620,15610,1112
|
|
20240502,132600,9653359510,15620,15620,15620,15610,281
|
|
20240502,132500,9648972220,15620,15620,15620,15610,1960
|
|
20240502,132400,9618374800,15620,15610,15620,15610,678
|
|
20240502,132300,9607787260,15620,15610,15620,15610,386
|
|
20240502,132200,9601760570,15610,15610,15620,15610,563
|
|
20240502,132100,9592969070,15610,15620,15620,15610,366
|
|
20240502,132000,9587252740,15620,15610,15630,15610,875
|
|
20240502,131900,9573589800,15620,15630,15630,15620,1215
|
|
20240502,131800,9554611040,15630,15620,15630,15620,523
|
|
20240502,131700,9546440220,15620,15630,15630,15620,410
|
|
20240502,131600,9540034520,15620,15640,15640,15620,388
|
|
20240502,131500,9533971920,15630,15620,15640,15620,995
|
|
20240502,131400,9518426070,15630,15630,15640,15620,451
|
|
20240502,131300,9511377440,15630,15630,15640,15630,443
|
|
20240502,131200,9504452260,15630,15630,15640,15620,740
|
|
20240502,131100,9492886050,15630,15630,15630,15620,926
|
|
20240502,131000,9478417010,15630,15640,15640,15630,1521
|
|
20240502,130900,9454642680,15650,15650,15660,15650,471
|
|
20240502,130800,9447270770,15650,15660,15660,15650,347
|
|
20240502,130700,9441840020,15660,15640,15660,15640,1109
|
|
20240502,130600,9424490130,15640,15660,15660,15640,1317
|
|
20240502,130500,9403879790,15650,15660,15660,15650,784
|
|
20240502,130400,9391609270,15650,15660,15670,15650,598
|
|
20240502,130300,9382245700,15660,15640,15670,15640,1048
|
|
20240502,130200,9365838350,15640,15640,15660,15640,1155
|
|
20240502,130100,9347763340,15650,15640,15650,15640,529
|
|
20240502,130000,9339486920,15640,15650,15650,15630,1482
|
|
20240502,125900,9316301010,15640,15640,15640,15630,671
|
|
20240502,125800,9305808750,15630,15640,15650,15630,2028
|
|
20240502,125700,9274077630,15630,15630,15630,15620,754
|
|
20240502,125600,9262293070,15630,15630,15640,15620,684
|
|
20240502,125500,9251603560,15640,15640,15640,15620,680
|
|
20240502,125400,9240974150,15640,15630,15650,15630,406
|
|
20240502,125300,9234627060,15630,15640,15640,15630,266
|
|
20240502,125200,9230469390,15640,15640,15650,15630,737
|
|
20240502,125100,9218943390,15640,15640,15640,15630,542
|
|
20240502,125000,9210471630,15640,15640,15640,15630,1782
|
|
20240502,124900,9182607560,15650,15630,15650,15630,771
|
|
20240502,124800,9170549540,15640,15630,15640,15620,927
|
|
20240502,124700,9156061870,15630,15620,15630,15610,1316
|
|
20240502,124600,9135505770,15620,15610,15630,15610,442
|
|
20240502,124500,9128603900,15610,15620,15620,15590,772
|
|
20240502,124400,9116557910,15620,15620,15630,15610,314
|
|
20240502,124300,9111652120,15610,15600,15610,15600,1139
|
|
20240502,124200,9093878030,15600,15600,15600,15590,1193
|
|
20240502,124100,9075271760,15610,15600,15610,15600,881
|
|
20240502,124000,9061527950,15600,15610,15610,15590,772
|
|
20240502,123900,9049489260,15610,15590,15610,15580,626
|
|
20240502,123800,9039729250,15590,15590,15590,15580,736
|
|
20240502,123700,9028261400,15580,15590,15590,15570,2841
|
|
20240502,123600,8983996790,15590,15600,15600,15580,305
|
|
20240502,123500,8979243990,15590,15590,15600,15580,649
|
|
20240502,123400,8969130290,15590,15590,15590,15580,343
|
|
20240502,123300,8963784910,15590,15590,15610,15580,3764
|
|
20240502,123200,8905107790,15590,15590,15600,15590,1168
|
|
20240502,123100,8886895330,15600,15600,15600,15590,285
|
|
20240502,123000,8882451410,15590,15610,15610,15590,1464
|
|
20240502,122900,8859616950,15600,15600,15610,15590,1058
|
|
20240502,122800,8843112410,15590,15590,15600,15590,1012
|
|
20240502,122700,8827334240,15600,15600,15600,15590,922
|
|
20240502,122600,8812956690,15590,15600,15600,15590,286
|
|
20240502,122500,8808497380,15600,15600,15610,15600,1554
|
|
20240502,122400,8784254950,15610,15600,15610,15600,529
|
|
20240502,122300,8776001820,15610,15610,15610,15590,1100
|
|
20240502,122200,8758841260,15600,15610,15610,15590,1135
|
|
20240502,122100,8741136490,15610,15600,15610,15600,3472
|
|
20240502,122000,8686971650,15610,15610,15620,15600,1108
|
|
20240502,121900,8669680420,15620,15620,15620,15610,775
|
|
20240502,121800,8657575960,15610,15610,15610,15600,1369
|
|
20240502,121700,8636212170,15610,15610,15620,15600,732
|
|
20240502,121600,8624786680,15620,15620,15620,15610,484
|
|
20240502,121500,8617230540,15620,15620,15620,15620,989
|
|
20240502,121400,8601782360,15620,15640,15640,15620,322
|
|
20240502,121300,8596748910,15630,15630,15640,15610,1481
|
|
20240502,121200,8573604880,15620,15610,15630,15610,1142
|
|
20240502,121100,8555774970,15620,15620,15620,15610,696
|
|
20240502,121000,8544905190,15620,15620,15630,15610,1506
|
|
20240502,120900,8521384550,15630,15640,15640,15620,966
|
|
20240502,120800,8506288240,15640,15640,15650,15630,373
|
|
20240502,120700,8500454970,15640,15640,15650,15630,488
|
|
20240502,120600,8492824670,15640,15650,15650,15640,3073
|
|
20240502,120500,8444759340,15650,15660,15660,15650,596
|
|
20240502,120400,8435430730,15660,15650,15670,15640,878
|
|
20240502,120300,8421687320,15650,15650,15650,15640,652
|
|
20240502,120200,8411487760,15650,15640,15660,15630,788
|
|
20240502,120100,8399163070,15630,15660,15670,15630,693
|
|
20240502,120000,8388320100,15660,15630,15670,15630,4305
|
|
20240502,115900,8320914200,15640,15620,15640,15620,1333
|
|
20240502,115800,8300068670,15630,15640,15650,15630,2366
|
|
20240502,115700,8263071760,15640,15630,15640,15620,1341
|
|
20240502,115600,8242119390,15630,15630,15630,15620,543
|
|
20240502,115500,8233633520,15630,15630,15640,15610,816
|
|
20240502,115400,8220884590,15620,15620,15620,15610,572
|
|
20240502,115300,8211953040,15610,15620,15620,15610,672
|
|
20240502,115200,8201461500,15620,15620,15630,15610,1307
|
|
20240502,115100,8181049830,15610,15630,15630,15610,1060
|
|
20240502,115000,8164486790,15640,15630,15640,15620,652
|
|
20240502,114900,8154293920,15630,15630,15640,15630,1246
|
|
20240502,114800,8134816890,15630,15610,15630,15610,3467
|
|
20240502,114700,8080673810,15620,15610,15620,15610,246
|
|
20240502,114600,8076833730,15610,15610,15620,15600,1064
|
|
20240502,114500,8060224510,15620,15610,15620,15610,658
|
|
20240502,114400,8049952060,15610,15620,15620,15600,259
|
|
20240502,114300,8045910630,15610,15610,15610,15600,978
|
|
20240502,114200,8030646530,15610,15600,15610,15590,936
|
|
20240502,114100,8016040030,15600,15600,15610,15590,1714
|
|
20240502,114000,7989305230,15600,15580,15600,15580,408
|
|
20240502,113900,7982945610,15590,15570,15590,15560,731
|
|
20240502,113800,7971559720,15560,15560,15580,15560,836
|
|
20240502,113700,7958545610,15560,15560,15560,15550,297
|
|
20240502,113600,7953924930,15570,15580,15580,15560,1162
|
|
20240502,113500,7935836760,15580,15580,15580,15570,223
|
|
20240502,113400,7932364370,15580,15580,15580,15560,547
|
|
20240502,113300,7923847620,15590,15600,15610,15570,2783
|
|
20240502,113200,7880461430,15600,15570,15600,15560,2668
|
|
20240502,113100,7838906270,15570,15570,15570,15560,934
|
|
20240502,113000,7824369840,15570,15570,15570,15560,377
|
|
20240502,112900,7818502960,15560,15560,15570,15560,264
|
|
20240502,112800,7814394880,15570,15560,15570,15560,803
|
|
20240502,112700,7801898800,15570,15570,15580,15560,1042
|
|
20240502,112600,7785684000,15570,15570,15580,15560,1959
|
|
20240502,112500,7755198120,15580,15580,15580,15570,1334
|
|
20240502,112400,7734426320,15580,15570,15580,15570,809
|
|
20240502,112300,7721828670,15580,15580,15580,15570,1396
|
|
20240502,112200,7700092200,15570,15570,15580,15570,305
|
|
20240502,112100,7695343130,15580,15590,15590,15570,1235
|
|
20240502,112000,7676108810,15590,15590,15590,15580,468
|
|
20240502,111900,7668817000,15590,15580,15590,15580,1129
|
|
20240502,111800,7651224040,15580,15590,15590,15580,303
|
|
20240502,111700,7646503140,15580,15590,15590,15580,836
|
|
20240502,111600,7633478070,15590,15560,15590,15560,3039
|
|
20240502,111500,7586165820,15560,15560,15560,15560,975
|
|
20240502,111400,7570994820,15570,15580,15580,15560,1172
|
|
20240502,111300,7552746960,15570,15580,15580,15570,723
|
|
20240502,111200,7541483780,15580,15580,15590,15570,427
|
|
20240502,111100,7534831950,15580,15580,15580,15570,942
|
|
20240502,111000,7520161260,15580,15570,15590,15570,536
|
|
20240502,110900,7511811460,15570,15580,15590,15570,1159
|
|
20240502,110800,7493761270,15580,15570,15580,15560,508
|
|
20240502,110700,7485851270,15570,15550,15580,15550,531
|
|
20240502,110600,7477587020,15540,15560,15560,15540,1282
|
|
20240502,110500,7457653970,15550,15550,15550,15540,497
|
|
20240502,110400,7449926930,15550,15580,15580,15540,1504
|
|
20240502,110300,7426542390,15580,15540,15590,15540,1513
|
|
20240502,110200,7403014210,15540,15550,15550,15530,1192
|
|
20240502,110100,7384490090,15550,15540,15550,15540,854
|
|
20240502,110000,7371217460,15530,15530,15550,15520,1709
|
|
20240502,105900,7344674400,15530,15530,15540,15530,1802
|
|
20240502,105800,7316682610,15530,15530,15540,15530,597
|
|
20240502,105700,7307411130,15530,15540,15550,15530,2871
|
|
20240502,105600,7262821020,15540,15550,15550,15540,746
|
|
20240502,105500,7251227650,15540,15540,15550,15530,2075
|
|
20240502,105400,7218988080,15540,15550,15550,15530,2893
|
|
20240502,105300,7174037140,15540,15540,15550,15540,1050
|
|
20240502,105200,7157719250,15550,15540,15550,15540,1613
|
|
20240502,105100,7132650630,15550,15550,15550,15530,4226
|
|
20240502,105000,7066971930,15560,15580,15580,15550,2079
|
|
20240502,104900,7034614790,15570,15580,15590,15560,2644
|
|
20240502,104800,6993439900,15580,15590,15590,15580,1707
|
|
20240502,104700,6966843550,15590,15580,15590,15570,1212
|
|
20240502,104600,6947957060,15580,15560,15600,15560,3742
|
|
20240502,104500,6889668870,15560,15560,15570,15550,1852
|
|
20240502,104400,6860851260,15560,15550,15570,15540,4256
|
|
20240502,104300,6794648160,15550,15530,15550,15530,2119
|
|
20240502,104200,6761721030,15530,15540,15550,15530,2420
|
|
20240502,104100,6724131680,15540,15550,15550,15530,3018
|
|
20240502,104000,6677228190,15550,15550,15560,15540,8521
|
|
20240502,103900,6544726200,15550,15560,15570,15550,7119
|
|
20240502,103800,6433991640,15570,15570,15580,15560,6270
|
|
20240502,103700,6336389160,15570,15570,15580,15570,1075
|
|
20240502,103600,6319650160,15580,15580,15580,15570,1292
|
|
20240502,103500,6299530600,15580,15580,15580,15570,1013
|
|
20240502,103400,6283754690,15580,15580,15590,15570,4360
|
|
20240502,103300,6215827170,15580,15580,15590,15580,3248
|
|
20240502,103200,6165215140,15590,15590,15600,15580,2879
|
|
20240502,103100,6120338330,15590,15600,15600,15580,2214
|
|
20240502,103000,6085825510,15590,15610,15620,15580,48791
|
|
20240502,102900,5324651770,15610,15610,15620,15610,1389
|
|
20240502,102800,5302962980,15610,15620,15620,15610,1614
|
|
20240502,102700,5277764170,15620,15620,15630,15620,3504
|
|
20240502,102600,5223030280,15620,15630,15630,15620,1116
|
|
20240502,102500,5205595710,15620,15620,15630,15620,2645
|
|
20240502,102400,5164277310,15620,15630,15630,15620,8143
|
|
20240502,102300,5037065430,15630,15620,15630,15620,1789
|
|
20240502,102200,5009116860,15630,15640,15650,15620,4725
|
|
20240502,102100,4935239660,15650,15640,15650,15640,617
|
|
20240502,102000,4925588800,15640,15640,15650,15640,1669
|
|
20240502,101900,4899483960,15650,15650,15660,15640,1455
|
|
20240502,101800,4876715930,15660,15660,15670,15650,728
|
|
20240502,101700,4865316360,15660,15660,15670,15660,1116
|
|
20240502,101600,4847835680,15660,15670,15680,15660,690
|
|
20240502,101500,4837026590,15670,15700,15700,15670,2611
|
|
20240502,101400,4796062780,15700,15630,15700,15630,9398
|
|
20240502,101300,4648915270,15630,15640,15640,15620,4086
|
|
20240502,101200,4585050440,15640,15640,15640,15630,1129
|
|
20240502,101100,4567399650,15640,15640,15650,15630,1564
|
|
20240502,101000,4542941470,15640,15640,15650,15630,1026
|
|
20240502,100900,4526894460,15640,15620,15640,15620,3005
|
|
20240502,100800,4479921680,15630,15640,15640,15620,1547
|
|
20240502,100700,4455750850,15630,15640,15640,15610,6499
|
|
20240502,100600,4354202540,15630,15660,15660,15620,7154
|
|
20240502,100500,4242339100,15660,15650,15670,15650,1378
|
|
20240502,100400,4220768430,15670,15650,15670,15640,3235
|
|
20240502,100300,4170118020,15650,15670,15670,15640,6702
|
|
20240502,100200,4065199230,15660,15660,15670,15660,1702
|
|
20240502,100100,4038536010,15670,15660,15670,15660,894
|
|
20240502,100000,4024529420,15670,15670,15680,15660,794
|
|
20240502,095900,4012091460,15680,15670,15680,15670,1025
|
|
20240502,095800,3996029320,15670,15670,15680,15660,3586
|
|
20240502,095700,3939836460,15680,15690,15690,15670,1591
|
|
20240502,095600,3914881780,15690,15680,15690,15670,982
|
|
20240502,095500,3899483240,15680,15670,15680,15670,3411
|
|
20240502,095400,3846010070,15670,15690,15690,15670,2470
|
|
20240502,095300,3807288130,15690,15690,15700,15680,4201
|
|
20240502,095200,3741408250,15690,15710,15720,15690,6684
|
|
20240502,095100,3636495500,15720,15710,15720,15710,1736
|
|
20240502,095000,3609222050,15720,15720,15720,15710,826
|
|
20240502,094900,3596245110,15710,15720,15720,15710,282
|
|
20240502,094800,3591814670,15720,15710,15720,15700,1003
|
|
20240502,094700,3576058900,15710,15710,15720,15700,767
|
|
20240502,094600,3564008870,15710,15710,15720,15700,1728
|
|
20240502,094500,3536865950,15710,15730,15730,15700,3440
|
|
20240502,094400,3482809020,15730,15720,15740,15720,1900
|
|
20240502,094300,3452937580,15720,15730,15730,15710,569
|
|
20240502,094200,3443994390,15730,15730,15740,15720,6102
|
|
20240502,094100,3348026690,15740,15740,15740,15730,1873
|
|
20240502,094000,3318556240,15740,15730,15750,15720,2296
|
|
20240502,093900,3282451210,15720,15730,15730,15710,685
|
|
20240502,093800,3271681320,15730,15740,15740,15710,534
|
|
20240502,093700,3263283370,15740,15750,15790,15740,3040
|
|
20240502,093600,3215341590,15750,15720,15770,15710,4424
|
|
20240502,093500,3145699510,15720,15720,15720,15710,1055
|
|
20240502,093400,3129124970,15720,15710,15720,15690,3687
|
|
20240502,093300,3071235120,15710,15720,15730,15700,2428
|
|
20240502,093200,3033074160,15730,15730,15750,15730,1807
|
|
20240502,093100,3004637010,15740,15750,15760,15710,4243
|
|
20240502,093000,2937890080,15750,15700,15750,15690,3412
|
|
20240502,092900,2884275480,15700,15700,15710,15690,1509
|
|
20240502,092800,2860588530,15690,15670,15700,15660,13732
|
|
20240502,092700,2645515710,15670,15690,15690,15660,6473
|
|
20240502,092600,2544049650,15690,15680,15720,15680,4957
|
|
20240502,092500,2466259760,15680,15680,15700,15670,2797
|
|
20240502,092400,2422377000,15680,15710,15710,15670,8788
|
|
20240502,092300,2284590830,15710,15730,15730,15680,9477
|
|
20240502,092200,2135804760,15720,15740,15740,15720,5094
|
|
20240502,092100,2055691880,15730,15800,15800,15730,6287
|
|
20240502,092000,1956518110,15790,15810,15820,15760,7107
|
|
20240502,091900,1844308380,15800,15810,15810,15800,1631
|
|
20240502,091800,1818528810,15810,15830,15830,15800,1075
|
|
20240502,091700,1801523320,15840,15840,15850,15830,790
|
|
20240502,091600,1789005360,15830,15800,15830,15800,4844
|
|
20240502,091500,1712432380,15810,15860,15860,15800,6296
|
|
20240502,091400,1612856840,15860,15870,15870,15850,3088
|
|
20240502,091300,1563890000,15870,15880,15880,15860,1856
|
|
20240502,091200,1534437670,15870,15850,15880,15840,2749
|
|
20240502,091100,1490845950,15850,15850,15860,15850,3059
|
|
20240502,091000,1442354020,15860,15890,15900,15850,2735
|
|
20240502,090900,1398929900,15890,15930,15950,15870,8684
|
|
20240502,090800,1260698590,15930,15880,15930,15830,5050
|
|
20240502,090700,1180401480,15880,15900,15920,15850,5322
|
|
20240502,090600,1095872240,15910,15820,15910,15810,6532
|
|
20240502,090500,992363780,15820,15810,15820,15720,9634
|
|
20240502,090400,840416400,15820,15780,15820,15780,4082
|
|
20240502,090300,775904360,15790,15730,15800,15720,6265
|
|
20240502,090200,677232140,15730,15700,15740,15690,1561
|
|
20240502,090100,652690110,15700,15720,15730,15670,8743
|
|
20240502,090000,515538040,15720,15600,15790,15600,32002
|