599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,185600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,185500,25696342980,15310,15310,15310,15310,0
|
|
20240503,185400,25696342980,15310,15310,15310,15310,0
|
|
20240503,185300,25696342980,15310,15310,15310,15310,0
|
|
20240503,185200,25696342980,15310,15310,15310,15310,0
|
|
20240503,185100,25696342980,15310,15310,15310,15310,0
|
|
20240503,185000,25696342980,15310,15310,15310,15310,0
|
|
20240503,184900,25696342980,15310,15310,15310,15310,0
|
|
20240503,184800,25696342980,15310,15310,15310,15310,0
|
|
20240503,184700,25696342980,15310,15310,15310,15310,0
|
|
20240503,184600,25696342980,15310,15310,15310,15310,0
|
|
20240503,184500,25696342980,15310,15310,15310,15310,0
|
|
20240503,184400,25696342980,15310,15310,15310,15310,0
|
|
20240503,184300,25696342980,15310,15310,15310,15310,0
|
|
20240503,184200,25696342980,15310,15310,15310,15310,0
|
|
20240503,184100,25696342980,15310,15310,15310,15310,0
|
|
20240503,184000,25696342980,15310,15310,15310,15310,0
|
|
20240503,183900,25696342980,15310,15310,15310,15310,0
|
|
20240503,183800,25696342980,15310,15310,15310,15310,0
|
|
20240503,183700,25696342980,15310,15310,15310,15310,0
|
|
20240503,183600,25696342980,15310,15310,15310,15310,0
|
|
20240503,183500,25696342980,15310,15310,15310,15310,0
|
|
20240503,183400,25696342980,15310,15310,15310,15310,0
|
|
20240503,183300,25696342980,15310,15310,15310,15310,0
|
|
20240503,183200,25696342980,15310,15310,15310,15310,0
|
|
20240503,183100,25696342980,15310,15310,15310,15310,0
|
|
20240503,183000,25696342980,15310,15310,15310,15310,0
|
|
20240503,182900,25696342980,15310,15310,15310,15310,0
|
|
20240503,182800,25696342980,15310,15310,15310,15310,0
|
|
20240503,182700,25696342980,15310,15310,15310,15310,0
|
|
20240503,182600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,182500,25696342980,15310,15310,15310,15310,0
|
|
20240503,182400,25696342980,15310,15310,15310,15310,0
|
|
20240503,182300,25696342980,15310,15310,15310,15310,0
|
|
20240503,182200,25696342980,15310,15310,15310,15310,0
|
|
20240503,182100,25696342980,15310,15310,15310,15310,0
|
|
20240503,182000,25696342980,15310,15310,15310,15310,0
|
|
20240503,181900,25696342980,15310,15310,15310,15310,0
|
|
20240503,181800,25696342980,15310,15310,15310,15310,0
|
|
20240503,181700,25696342980,15310,15310,15310,15310,0
|
|
20240503,181600,25696342980,15310,15310,15310,15310,0
|
|
20240503,181500,25696342980,15310,15310,15310,15310,0
|
|
20240503,181400,25696342980,15310,15310,15310,15310,0
|
|
20240503,181300,25696342980,15310,15310,15310,15310,0
|
|
20240503,181200,25696342980,15310,15310,15310,15310,0
|
|
20240503,181100,25696342980,15310,15310,15310,15310,0
|
|
20240503,181000,25696342980,15310,15310,15310,15310,0
|
|
20240503,180900,25696342980,15310,15310,15310,15310,0
|
|
20240503,180800,25696342980,15310,15310,15310,15310,0
|
|
20240503,180700,25696342980,15310,15310,15310,15310,0
|
|
20240503,180600,25696342980,15310,15310,15310,15310,0
|
|
20240503,180500,25696342980,15310,15310,15310,15310,0
|
|
20240503,180400,25696342980,15310,15310,15310,15310,0
|
|
20240503,180300,25696342980,15310,15310,15310,15310,0
|
|
20240503,180200,25696342980,15310,15310,15310,15310,0
|
|
20240503,180100,25696342980,15310,15310,15310,15310,0
|
|
20240503,180000,25696342980,15310,15310,15310,15310,0
|
|
20240503,175900,25696342980,15310,15310,15310,15310,0
|
|
20240503,175800,25696342980,15310,15310,15310,15310,0
|
|
20240503,175700,25696342980,15310,15310,15310,15310,0
|
|
20240503,175600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,175500,25696342980,15310,15310,15310,15310,0
|
|
20240503,175400,25696342980,15310,15310,15310,15310,0
|
|
20240503,175300,25696342980,15310,15310,15310,15310,0
|
|
20240503,175200,25696342980,15310,15310,15310,15310,0
|
|
20240503,175100,25696342980,15310,15310,15310,15310,0
|
|
20240503,175000,25696342980,15310,15310,15310,15310,0
|
|
20240503,174900,25696342980,15310,15310,15310,15310,0
|
|
20240503,174800,25696342980,15310,15310,15310,15310,0
|
|
20240503,174700,25696342980,15310,15310,15310,15310,0
|
|
20240503,174600,25696342980,15310,15310,15310,15310,0
|
|
20240503,174500,25696342980,15310,15310,15310,15310,0
|
|
20240503,174400,25696342980,15310,15310,15310,15310,0
|
|
20240503,174300,25696342980,15310,15310,15310,15310,0
|
|
20240503,174200,25696342980,15310,15310,15310,15310,0
|
|
20240503,174100,25696342980,15310,15310,15310,15310,0
|
|
20240503,174000,25696342980,15310,15310,15310,15310,0
|
|
20240503,173900,25696342980,15310,15310,15310,15310,0
|
|
20240503,173800,25696342980,15310,15310,15310,15310,0
|
|
20240503,173700,25696342980,15310,15310,15310,15310,0
|
|
20240503,173600,25696342980,15310,15310,15310,15310,0
|
|
20240503,173500,25696342980,15310,15310,15310,15310,0
|
|
20240503,173400,25696342980,15310,15310,15310,15310,0
|
|
20240503,173300,25696342980,15310,15310,15310,15310,0
|
|
20240503,173200,25696342980,15310,15310,15310,15310,0
|
|
20240503,173100,25696342980,15310,15310,15310,15310,0
|
|
20240503,173000,25696342980,15310,15310,15310,15310,0
|
|
20240503,172900,25696342980,15310,15310,15310,15310,0
|
|
20240503,172800,25696342980,15310,15310,15310,15310,0
|
|
20240503,172700,25696342980,15310,15310,15310,15310,0
|
|
20240503,172600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,172500,25696342980,15310,15310,15310,15310,0
|
|
20240503,172400,25696342980,15310,15310,15310,15310,0
|
|
20240503,172300,25696342980,15310,15310,15310,15310,0
|
|
20240503,172200,25696342980,15310,15310,15310,15310,0
|
|
20240503,172100,25696342980,15310,15310,15310,15310,0
|
|
20240503,172000,25696342980,15310,15310,15310,15310,0
|
|
20240503,171900,25696342980,15310,15310,15310,15310,0
|
|
20240503,171800,25696342980,15310,15310,15310,15310,0
|
|
20240503,171700,25696342980,15310,15310,15310,15310,0
|
|
20240503,171600,25696342980,15310,15310,15310,15310,0
|
|
20240503,171500,25696342980,15310,15310,15310,15310,0
|
|
20240503,171400,25696342980,15310,15310,15310,15310,0
|
|
20240503,171300,25696342980,15310,15310,15310,15310,0
|
|
20240503,171200,25696342980,15310,15310,15310,15310,0
|
|
20240503,171100,25696342980,15310,15310,15310,15310,0
|
|
20240503,171000,25696342980,15310,15310,15310,15310,0
|
|
20240503,170900,25696342980,15310,15310,15310,15310,0
|
|
20240503,170800,25696342980,15310,15310,15310,15310,0
|
|
20240503,170700,25696342980,15310,15310,15310,15310,0
|
|
20240503,170600,25696342980,15310,15310,15310,15310,0
|
|
20240503,170500,25696342980,15310,15310,15310,15310,0
|
|
20240503,170400,25696342980,15310,15310,15310,15310,0
|
|
20240503,170300,25696342980,15310,15310,15310,15310,0
|
|
20240503,170200,25696342980,15310,15310,15310,15310,0
|
|
20240503,170100,25696342980,15310,15310,15310,15310,0
|
|
20240503,170000,25696342980,15310,15310,15310,15310,0
|
|
20240503,165900,25696342980,15310,15310,15310,15310,0
|
|
20240503,165800,25696342980,15310,15310,15310,15310,0
|
|
20240503,165700,25696342980,15310,15310,15310,15310,0
|
|
20240503,165600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,165500,25696342980,15310,15310,15310,15310,0
|
|
20240503,165400,25696342980,15310,15310,15310,15310,0
|
|
20240503,165300,25696342980,15310,15310,15310,15310,0
|
|
20240503,165200,25696342980,15310,15310,15310,15310,0
|
|
20240503,165100,25696342980,15310,15310,15310,15310,0
|
|
20240503,165000,25696342980,15310,15310,15310,15310,0
|
|
20240503,164900,25696342980,15310,15310,15310,15310,0
|
|
20240503,164800,25696342980,15310,15310,15310,15310,0
|
|
20240503,164700,25696342980,15310,15310,15310,15310,0
|
|
20240503,164600,25696342980,15310,15310,15310,15310,0
|
|
20240503,164500,25696342980,15310,15310,15310,15310,0
|
|
20240503,164400,25696342980,15310,15310,15310,15310,0
|
|
20240503,164300,25696342980,15310,15310,15310,15310,0
|
|
20240503,164200,25696342980,15310,15310,15310,15310,0
|
|
20240503,164100,25696342980,15310,15310,15310,15310,0
|
|
20240503,164000,25696342980,15310,15310,15310,15310,0
|
|
20240503,163900,25696342980,15310,15310,15310,15310,0
|
|
20240503,163800,25696342980,15310,15310,15310,15310,0
|
|
20240503,163700,25696342980,15310,15310,15310,15310,0
|
|
20240503,163600,25696342980,15310,15310,15310,15310,0
|
|
20240503,163500,25696342980,15310,15310,15310,15310,0
|
|
20240503,163400,25696342980,15310,15310,15310,15310,0
|
|
20240503,163300,25696342980,15310,15310,15310,15310,0
|
|
20240503,163200,25696342980,15310,15310,15310,15310,0
|
|
20240503,163100,25696342980,15310,15310,15310,15310,0
|
|
20240503,163000,25696342980,15310,15310,15310,15310,0
|
|
20240503,162900,25696342980,15310,15310,15310,15310,0
|
|
20240503,162800,25696342980,15310,15310,15310,15310,0
|
|
20240503,162700,25696342980,15310,15310,15310,15310,0
|
|
20240503,162600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,162500,25696342980,15310,15310,15310,15310,0
|
|
20240503,162400,25696342980,15310,15310,15310,15310,0
|
|
20240503,162300,25696342980,15310,15310,15310,15310,0
|
|
20240503,162200,25696342980,15310,15310,15310,15310,0
|
|
20240503,162100,25696342980,15310,15310,15310,15310,0
|
|
20240503,162000,25696342980,15310,15310,15310,15310,0
|
|
20240503,161900,25696342980,15310,15310,15310,15310,0
|
|
20240503,161800,25696342980,15310,15310,15310,15310,0
|
|
20240503,161700,25696342980,15310,15310,15310,15310,0
|
|
20240503,161600,25696342980,15310,15310,15310,15310,0
|
|
20240503,161500,25696342980,15310,15310,15310,15310,0
|
|
20240503,161400,25696342980,15310,15310,15310,15310,0
|
|
20240503,161300,25696342980,15310,15310,15310,15310,0
|
|
20240503,161200,25696342980,15310,15310,15310,15310,0
|
|
20240503,161100,25696342980,15310,15310,15310,15310,0
|
|
20240503,161000,25696342980,15310,15310,15310,15310,0
|
|
20240503,160900,25696342980,15310,15310,15310,15310,0
|
|
20240503,160800,25696342980,15310,15310,15310,15310,0
|
|
20240503,160700,25696342980,15310,15310,15310,15310,0
|
|
20240503,160600,25696342980,15310,15310,15310,15310,0
|
|
20240503,160500,25696342980,15310,15310,15310,15310,0
|
|
20240503,160400,25696342980,15310,15310,15310,15310,0
|
|
20240503,160300,25696342980,15310,15310,15310,15310,0
|
|
20240503,160200,25696342980,15310,15310,15310,15310,0
|
|
20240503,160100,25696342980,15310,15310,15310,15310,0
|
|
20240503,160000,25696342980,15310,15310,15310,15310,0
|
|
20240503,155900,25696342980,15310,15310,15310,15310,0
|
|
20240503,155800,25696342980,15310,15310,15310,15310,0
|
|
20240503,155700,25696342980,15310,15310,15310,15310,0
|
|
20240503,155600,25696342980,15310,15310,15310,15310,39206
|
|
20240503,155500,25696342980,15310,15310,15310,15310,0
|
|
20240503,155400,25696342980,15310,15310,15310,15310,0
|
|
20240503,155300,25696342980,15310,15310,15310,15310,0
|
|
20240503,155200,25696342980,15310,15310,15310,15310,0
|
|
20240503,155100,25696342980,15310,15310,15310,15310,0
|
|
20240503,155000,25696342980,15310,15310,15310,15310,0
|
|
20240503,154900,25696342980,15310,15310,15310,15310,0
|
|
20240503,154800,25696342980,15310,15310,15310,15310,0
|
|
20240503,154700,25696342980,15310,15310,15310,15310,0
|
|
20240503,154600,25696342980,15310,15310,15310,15310,0
|
|
20240503,154500,25696342980,15310,15310,15310,15310,0
|
|
20240503,154400,25696342980,15310,15310,15310,15310,0
|
|
20240503,154300,25696342980,15310,15310,15310,15310,0
|
|
20240503,154200,25696342980,15310,15310,15310,15310,0
|
|
20240503,154100,25696342980,15310,15310,15310,15310,0
|
|
20240503,154000,25696342980,15310,15310,15310,15310,0
|
|
20240503,153900,25696342980,15310,15310,15310,15310,0
|
|
20240503,153800,25696342980,15310,15310,15310,15310,0
|
|
20240503,153700,25696342980,15310,15310,15310,15310,0
|
|
20240503,153600,25696342980,15310,15310,15310,15310,0
|
|
20240503,153500,25696342980,15310,15310,15310,15310,0
|
|
20240503,153400,25696342980,15310,15310,15310,15310,0
|
|
20240503,153300,25696342980,15310,15310,15310,15310,0
|
|
20240503,153200,25696342980,15310,15310,15310,15310,0
|
|
20240503,153100,25696342980,15310,15310,15310,15310,0
|
|
20240503,153000,25696342980,15310,15310,15310,15310,39206
|
|
20240503,152900,25096099120,15310,15310,15310,15310,0
|
|
20240503,152800,25096099120,15310,15310,15310,15310,0
|
|
20240503,152700,25096099120,15310,15310,15310,15310,0
|
|
20240503,152600,25096099120,15310,15310,15310,15310,0
|
|
20240503,152500,25096099120,15310,15310,15310,15310,0
|
|
20240503,152400,25096099120,15310,15310,15310,15310,0
|
|
20240503,152300,25096099120,15310,15310,15310,15310,0
|
|
20240503,152200,25096099120,15310,15310,15310,15310,0
|
|
20240503,152100,25096099120,15310,15310,15310,15310,0
|
|
20240503,152000,25096099120,15310,15310,15310,15310,0
|
|
20240503,151900,25096099120,15310,15320,15320,15300,1727
|
|
20240503,151800,25069652810,15320,15310,15320,15300,2322
|
|
20240503,151700,25034100460,15320,15310,15330,15310,1669
|
|
20240503,151600,25008542840,15320,15310,15330,15310,2233
|
|
20240503,151500,24974339540,15310,15300,15330,15290,7179
|
|
20240503,151400,24864443250,15300,15310,15320,15300,1656
|
|
20240503,151300,24839095970,15320,15300,15320,15290,3355
|
|
20240503,151200,24787755950,15290,15310,15310,15290,2050
|
|
20240503,151100,24756394070,15310,15300,15310,15290,1047
|
|
20240503,151000,24740375250,15300,15300,15310,15290,1933
|
|
20240503,150900,24710811410,15310,15320,15320,15300,1786
|
|
20240503,150800,24683476420,15320,15310,15320,15300,3420
|
|
20240503,150700,24631092710,15320,15310,15330,15300,4567
|
|
20240503,150600,24561112770,15300,15320,15330,15300,2673
|
|
20240503,150500,24520171850,15320,15300,15330,15290,2203
|
|
20240503,150400,24486449040,15300,15300,15310,15300,3849
|
|
20240503,150300,24427548510,15290,15300,15300,15290,2013
|
|
20240503,150200,24396759860,15290,15300,15310,15290,2215
|
|
20240503,150100,24362872840,15300,15310,15310,15300,2685
|
|
20240503,150000,24321789110,15300,15310,15320,15300,1239
|
|
20240503,145900,24302827820,15320,15300,15320,15290,4038
|
|
20240503,145800,24240988870,15310,15310,15310,15290,1585
|
|
20240503,145700,24216735080,15310,15300,15310,15290,1617
|
|
20240503,145600,24191992220,15300,15300,15310,15290,1885
|
|
20240503,145500,24163158180,15320,15310,15320,15290,3066
|
|
20240503,145400,24116244780,15320,15320,15330,15310,3034
|
|
20240503,145300,24069764900,15330,15320,15330,15320,2010
|
|
20240503,145200,24038967350,15320,15310,15330,15300,3536
|
|
20240503,145100,23984816020,15310,15310,15320,15310,2322
|
|
20240503,145000,23949264470,15320,15320,15320,15310,1324
|
|
20240503,144900,23928992360,15320,15310,15320,15310,2411
|
|
20240503,144800,23892078770,15310,15320,15330,15310,1993
|
|
20240503,144700,23861555680,15310,15320,15320,15310,2271
|
|
20240503,144600,23826774600,15310,15310,15320,15310,1472
|
|
20240503,144500,23804232520,15310,15310,15320,15310,1736
|
|
20240503,144400,23777652540,15310,15310,15320,15310,2236
|
|
20240503,144300,23743410920,15310,15310,15320,15310,1428
|
|
20240503,144200,23721547190,15310,15310,15320,15310,1694
|
|
20240503,144100,23695610970,15310,15310,15330,15310,1064
|
|
20240503,144000,23679317000,15310,15310,15330,15300,3298
|
|
20240503,143900,23628804490,15300,15310,15320,15300,2400
|
|
20240503,143800,23592064610,15310,15310,15320,15300,3740
|
|
20240503,143700,23534782430,15310,15310,15310,15300,1462
|
|
20240503,143600,23512405660,15310,15310,15320,15310,1714
|
|
20240503,143500,23486164310,15310,15300,15320,15300,2438
|
|
20240503,143400,23448841910,15300,15300,15310,15270,1760
|
|
20240503,143300,23421933470,15280,15310,15320,15280,2399
|
|
20240503,143200,23385225110,15310,15280,15320,15270,6468
|
|
20240503,143100,23286264000,15260,15260,15280,15260,5994
|
|
20240503,143000,23194692390,15260,15270,15270,15260,1760
|
|
20240503,142900,23167834220,15260,15260,15270,15260,1130
|
|
20240503,142800,23150589850,15260,15260,15280,15260,1603
|
|
20240503,142700,23126123070,15270,15270,15280,15260,1901
|
|
20240503,142600,23097108350,15260,15280,15280,15260,909
|
|
20240503,142500,23083227730,15270,15290,15290,15270,1865
|
|
20240503,142400,23054746000,15290,15280,15290,15270,1224
|
|
20240503,142300,23036044170,15280,15270,15290,15270,2291
|
|
20240503,142200,23001035200,15270,15290,15290,15270,746
|
|
20240503,142100,22989640620,15280,15280,15290,15280,3337
|
|
20240503,142000,22938625920,15280,15280,15290,15280,903
|
|
20240503,141900,22924828000,15280,15300,15300,15280,1933
|
|
20240503,141800,22895284560,15290,15300,15310,15290,1857
|
|
20240503,141700,22866879950,15310,15300,15310,15300,814
|
|
20240503,141600,22854425290,15300,15310,15320,15300,1621
|
|
20240503,141500,22829610240,15320,15310,15320,15310,1634
|
|
20240503,141400,22804591310,15310,15290,15320,15290,2698
|
|
20240503,141300,22763306580,15300,15290,15300,15290,963
|
|
20240503,141200,22748581140,15290,15280,15300,15280,2452
|
|
20240503,141100,22711105790,15280,15260,15290,15250,3385
|
|
20240503,141000,22659408680,15270,15270,15280,15260,733
|
|
20240503,140900,22648215800,15270,15250,15270,15250,3985
|
|
20240503,140800,22587417900,15250,15250,15260,15250,790
|
|
20240503,140700,22575370160,15250,15250,15250,15250,1395
|
|
20240503,140600,22554096410,15250,15250,15260,15250,1300
|
|
20240503,140500,22534271000,15250,15260,15270,15250,1197
|
|
20240503,140400,22516004850,15260,15270,15270,15260,1134
|
|
20240503,140300,22498697740,15270,15270,15280,15260,2851
|
|
20240503,140200,22455160740,15270,15240,15270,15240,9562
|
|
20240503,140100,22309347790,15240,15240,15250,15240,1737
|
|
20240503,140000,22282875810,15240,15250,15250,15240,3020
|
|
20240503,135900,22236848540,15250,15250,15250,15240,2030
|
|
20240503,135800,22205896240,15250,15260,15260,15240,2606
|
|
20240503,135700,22166147540,15250,15250,15250,15240,2778
|
|
20240503,135600,22123794250,15250,15250,15260,15240,3061
|
|
20240503,135500,22077110750,15250,15240,15260,15240,3225
|
|
20240503,135400,22027924190,15240,15240,15260,15240,4240
|
|
20240503,135300,21963278680,15250,15240,15250,15240,2247
|
|
20240503,135200,21929033200,15240,15250,15260,15240,1676
|
|
20240503,135100,21903476110,15250,15260,15270,15240,2496
|
|
20240503,135000,21865413090,15260,15250,15270,15240,3400
|
|
20240503,134900,21813550840,15250,15250,15260,15250,4291
|
|
20240503,134800,21748112690,15260,15280,15280,15250,2976
|
|
20240503,134700,21702701320,15270,15270,15270,15250,2014
|
|
20240503,134600,21671964280,15280,15270,15280,15260,1747
|
|
20240503,134500,21645300210,15270,15250,15280,15240,3433
|
|
20240503,134400,21592909300,15250,15240,15260,15240,2538
|
|
20240503,134300,21554204170,15240,15260,15270,15230,48080
|
|
20240503,134200,20821125540,15260,15270,15270,15260,2150
|
|
20240503,134100,20788316190,15260,15270,15280,15260,6815
|
|
20240503,134000,20684266120,15270,15270,15280,15270,2406
|
|
20240503,133900,20647522560,15270,15270,15280,15270,2697
|
|
20240503,133800,20606336500,15270,15270,15280,15270,1931
|
|
20240503,133700,20576847870,15280,15280,15290,15270,3449
|
|
20240503,133600,20524157090,15280,15300,15300,15280,2296
|
|
20240503,133500,20489065060,15300,15290,15300,15280,1843
|
|
20240503,133400,20460897290,15280,15290,15290,15280,1950
|
|
20240503,133300,20431089860,15300,15280,15300,15280,3816
|
|
20240503,133200,20372760030,15280,15290,15300,15280,1983
|
|
20240503,133100,20342449310,15290,15290,15310,15290,1196
|
|
20240503,133000,20324162430,15290,15300,15310,15290,2391
|
|
20240503,132900,20287590770,15300,15310,15310,15290,1378
|
|
20240503,132800,20266506740,15310,15290,15320,15290,1516
|
|
20240503,132700,20243312270,15290,15300,15310,15290,2715
|
|
20240503,132600,20201780220,15300,15320,15320,15300,1590
|
|
20240503,132500,20177449790,15320,15310,15320,15300,1687
|
|
20240503,132400,20151611540,15310,15320,15330,15310,2058
|
|
20240503,132300,20120100990,15330,15340,15350,15320,2382
|
|
20240503,132200,20083565190,15330,15290,15330,15290,3278
|
|
20240503,132100,20033384080,15290,15290,15300,15290,1724
|
|
20240503,132000,20007021350,15280,15290,15300,15280,1708
|
|
20240503,131900,19980908460,15290,15280,15300,15280,2012
|
|
20240503,131800,19950143670,15280,15280,15290,15270,2184
|
|
20240503,131700,19916780830,15270,15280,15290,15270,1730
|
|
20240503,131600,19890352450,15280,15280,15290,15270,2640
|
|
20240503,131500,19850016120,15290,15280,15290,15280,3175
|
|
20240503,131400,19801499450,15280,15290,15290,15280,2056
|
|
20240503,131300,19770072520,15290,15290,15300,15290,1697
|
|
20240503,131200,19744124190,15290,15290,15300,15290,1960
|
|
20240503,131100,19714155570,15300,15300,15310,15290,2975
|
|
20240503,131000,19668662320,15300,15310,15310,15300,1205
|
|
20240503,130900,19650225750,15310,15320,15320,15300,2590
|
|
20240503,130800,19610581220,15310,15330,15330,15310,1156
|
|
20240503,130700,19592874410,15320,15320,15330,15320,1726
|
|
20240503,130600,19566431070,15320,15350,15350,15320,42733
|
|
20240503,130500,18910934010,15340,15340,15350,15340,2396
|
|
20240503,130400,18874171250,15340,15350,15360,15340,2748
|
|
20240503,130300,18831993860,15350,15340,15350,15340,2339
|
|
20240503,130200,18796102140,15340,15350,15360,15340,1381
|
|
20240503,130100,18774909240,15360,15350,15360,15340,423
|
|
20240503,130000,18768415060,15350,15340,15360,15330,2641
|
|
20240503,125900,18727886930,15340,15340,15350,15330,3773
|
|
20240503,125800,18669982120,15340,15310,15350,15310,2584
|
|
20240503,125700,18630363340,15310,15310,15330,15300,1291
|
|
20240503,125600,18610588920,15300,15290,15310,15290,1025
|
|
20240503,125500,18594908510,15290,15300,15310,15290,1303
|
|
20240503,125400,18574976540,15300,15300,15300,15290,1182
|
|
20240503,125300,18556900100,15300,15290,15310,15290,1541
|
|
20240503,125200,18533322860,15290,15300,15310,15290,1026
|
|
20240503,125100,18517626460,15290,15300,15300,15290,1238
|
|
20240503,125000,18498691220,15310,15300,15310,15290,870
|
|
20240503,124900,18485380970,15300,15290,15310,15290,736
|
|
20240503,124800,18474122550,15300,15300,15300,15290,2722
|
|
20240503,124700,18432484460,15300,15300,15310,15300,1214
|
|
20240503,124600,18413909790,15290,15280,15310,15280,523
|
|
20240503,124500,18405910980,15280,15280,15280,15270,1941
|
|
20240503,124400,18376261860,15270,15270,15280,15270,682
|
|
20240503,124300,18365845720,15280,15270,15290,15270,1293
|
|
20240503,124200,18346092260,15270,15270,15280,15270,969
|
|
20240503,124100,18331294440,15280,15270,15280,15270,675
|
|
20240503,124000,18320987110,15270,15270,15280,15260,1184
|
|
20240503,123900,18302908390,15270,15280,15280,15270,1108
|
|
20240503,123800,18285986730,15270,15270,15280,15270,1937
|
|
20240503,123700,18256407400,15280,15270,15280,15260,1489
|
|
20240503,123600,18233674130,15270,15270,15280,15260,2405
|
|
20240503,123500,18196943970,15270,15270,15270,15260,929
|
|
20240503,123400,18182763020,15270,15270,15270,15260,1035
|
|
20240503,123300,18166965490,15270,15280,15280,15260,1346
|
|
20240503,123200,18146411650,15280,15280,15280,15270,812
|
|
20240503,123100,18134010140,15280,15280,15280,15270,976
|
|
20240503,123000,18119099220,15280,15270,15280,15270,1476
|
|
20240503,122900,18096553640,15270,15270,15280,15270,1318
|
|
20240503,122800,18076421490,15270,15270,15280,15270,2003
|
|
20240503,122700,18045830270,15270,15270,15280,15260,4996
|
|
20240503,122600,17969544210,15280,15270,15280,15270,731
|
|
20240503,122500,17958380380,15280,15280,15290,15280,693
|
|
20240503,122400,17947791330,15280,15290,15300,15280,1210
|
|
20240503,122300,17929300220,15280,15270,15280,15270,1731
|
|
20240503,122200,17902853420,15270,15280,15280,15270,1105
|
|
20240503,122100,17885979870,15270,15270,15280,15270,1044
|
|
20240503,122000,17870037720,15270,15270,15280,15270,1038
|
|
20240503,121900,17854187380,15270,15270,15280,15270,874
|
|
20240503,121800,17840841290,15280,15290,15290,15280,1289
|
|
20240503,121700,17821144950,15280,15260,15300,15260,3139
|
|
20240503,121600,17773204060,15260,15260,15270,15260,699
|
|
20240503,121500,17762536320,15270,15280,15290,15260,1773
|
|
20240503,121400,17735474980,15270,15280,15290,15270,2068
|
|
20240503,121300,17703888320,15280,15280,15290,15270,1112
|
|
20240503,121200,17686899910,15280,15280,15300,15280,893
|
|
20240503,121100,17673254190,15280,15290,15290,15280,1054
|
|
20240503,121000,17657146800,15290,15290,15300,15290,836
|
|
20240503,120900,17644363850,15290,15290,15300,15290,635
|
|
20240503,120800,17634653890,15290,15310,15310,15290,1931
|
|
20240503,120700,17605101220,15310,15310,15310,15300,169
|
|
20240503,120600,17602514500,15310,15310,15320,15300,1563
|
|
20240503,120500,17578585560,15310,15320,15330,15310,1317
|
|
20240503,120400,17558403720,15320,15320,15330,15310,915
|
|
20240503,120300,17544381580,15320,15300,15330,15300,3864
|
|
20240503,120200,17485209940,15300,15300,15310,15280,1236
|
|
20240503,120100,17466306090,15300,15310,15310,15300,1161
|
|
20240503,120000,17448538140,15320,15320,15320,15300,1598
|
|
20240503,115900,17424078140,15320,15270,15320,15270,3489
|
|
20240503,115800,17370717070,15270,15250,15280,15250,4677
|
|
20240503,115700,17299327610,15250,15260,15260,15250,1899
|
|
20240503,115600,17270357600,15260,15260,15260,15250,1752
|
|
20240503,115500,17243625110,15260,15270,15270,15260,1536
|
|
20240503,115400,17220185150,15260,15260,15270,15260,1423
|
|
20240503,115300,17198470050,15270,15260,15270,15260,895
|
|
20240503,115200,17184812120,15260,15260,15270,15260,784
|
|
20240503,115100,17172846980,15260,15260,15270,15260,973
|
|
20240503,115000,17157997910,15260,15260,15270,15250,2487
|
|
20240503,114900,17120049740,15260,15270,15270,15250,1284
|
|
20240503,114800,17100465660,15260,15270,15270,15250,1255
|
|
20240503,114700,17081317680,15260,15260,15270,15260,1628
|
|
20240503,114600,17056474340,15260,15270,15270,15260,667
|
|
20240503,114500,17046295090,15270,15270,15280,15270,1155
|
|
20240503,114400,17028658220,15270,15270,15280,15260,466
|
|
20240503,114300,17021543470,15270,15270,15280,15270,780
|
|
20240503,114200,17009632060,15270,15260,15280,15250,4831
|
|
20240503,114100,16935886030,15270,15260,15270,15250,1317
|
|
20240503,114000,16915788060,15260,15270,15280,15240,45978
|
|
20240503,113900,16214177880,15270,15270,15280,15270,1877
|
|
20240503,113800,16185515980,15270,15270,15280,15270,1468
|
|
20240503,113700,16163099610,15270,15270,15270,15270,691
|
|
20240503,113600,16152548040,15270,15270,15280,15270,2650
|
|
20240503,113500,16112082520,15270,15270,15280,15270,1534
|
|
20240503,113400,16088657900,15270,15280,15280,15270,556
|
|
20240503,113300,16080166000,15280,15290,15290,15270,2065
|
|
20240503,113200,16048628910,15280,15290,15290,15280,1503
|
|
20240503,113100,16025663000,15280,15290,15290,15280,1369
|
|
20240503,113000,16004744570,15280,15280,15290,15280,1242
|
|
20240503,112900,15985765670,15280,15270,15280,15270,2494
|
|
20240503,112800,15947667210,15270,15280,15280,15270,999
|
|
20240503,112700,15932411090,15270,15280,15290,15270,1716
|
|
20240503,112600,15906203110,15280,15290,15290,15270,1285
|
|
20240503,112500,15886569770,15280,15290,15290,15280,1332
|
|
20240503,112400,15866214800,15290,15290,15300,15280,3169
|
|
20240503,112300,15817775940,15290,15290,15290,15280,3617
|
|
20240503,112200,15762482970,15280,15270,15290,15270,4182
|
|
20240503,112100,15698564290,15270,15280,15280,15270,6720
|
|
20240503,112000,15595947650,15280,15270,15280,15270,1185
|
|
20240503,111900,15577850290,15270,15270,15280,15270,1251
|
|
20240503,111800,15558746300,15280,15280,15290,15270,2812
|
|
20240503,111700,15515780600,15280,15300,15300,15280,1010
|
|
20240503,111600,15500340080,15300,15290,15300,15280,1956
|
|
20240503,111500,15470437920,15280,15290,15300,15280,1832
|
|
20240503,111400,15442435110,15290,15290,15290,15280,1531
|
|
20240503,111300,15419026550,15290,15300,15310,15290,2611
|
|
20240503,111200,15379085580,15300,15300,15310,15300,1895
|
|
20240503,111100,15350089680,15300,15300,15310,15300,815
|
|
20240503,111000,15337616020,15300,15310,15310,15300,1207
|
|
20240503,110900,15319146420,15310,15300,15310,15300,2021
|
|
20240503,110800,15288216250,15300,15310,15310,15300,2330
|
|
20240503,110700,15252558420,15300,15300,15310,15300,1172
|
|
20240503,110600,15234625000,15310,15310,15320,15300,1363
|
|
20240503,110500,15213760080,15310,15290,15310,15290,2801
|
|
20240503,110400,15170913540,15290,15280,15300,15280,6287
|
|
20240503,110300,15074784050,15290,15270,15290,15260,2606
|
|
20240503,110200,15034971750,15270,15270,15270,15260,1063
|
|
20240503,110100,15018745310,15260,15260,15270,15260,2926
|
|
20240503,110000,14974085280,15270,15260,15270,15260,4995
|
|
20240503,105900,14897848690,15260,15290,15300,15260,21071
|
|
20240503,105800,14575880770,15290,15290,15300,15290,2304
|
|
20240503,105700,14540643500,15290,15300,15300,15290,1715
|
|
20240503,105600,14514418020,15300,15300,15300,15290,813
|
|
20240503,105500,14501984900,15300,15300,15320,15290,22302
|
|
20240503,105400,14160690390,15300,15310,15310,15300,8606
|
|
20240503,105300,14028947210,15310,15310,15310,15300,1468
|
|
20240503,105200,14006486170,15300,15300,15310,15300,821
|
|
20240503,105100,13993923990,15300,15300,15310,15300,1302
|
|
20240503,105000,13974002340,15300,15300,15310,15300,2758
|
|
20240503,104900,13931801800,15300,15300,15310,15300,3769
|
|
20240503,104800,13874133680,15310,15310,15310,15300,1692
|
|
20240503,104700,13848244770,15310,15310,15310,15300,1602
|
|
20240503,104600,13823724940,15310,15310,15310,15300,2947
|
|
20240503,104500,13778630900,15300,15320,15320,15300,15896
|
|
20240503,104400,13535299790,15310,15310,15320,15300,3001
|
|
20240503,104300,13489356890,15310,15300,15310,15300,2197
|
|
20240503,104200,13455726490,15310,15300,15310,15300,3539
|
|
20240503,104100,13401569570,15300,15300,15310,15290,2550
|
|
20240503,104000,13362559520,15300,15340,15340,15290,48815
|
|
20240503,103900,12615273440,15340,15340,15340,15330,1939
|
|
20240503,103800,12585535740,15330,15340,15350,15330,6650
|
|
20240503,103700,12483563200,15340,15340,15340,15330,3862
|
|
20240503,103600,12424353850,15330,15350,15350,15330,14496
|
|
20240503,103500,12201918630,15350,15350,15360,15350,1739
|
|
20240503,103400,12175215990,15350,15350,15360,15350,743
|
|
20240503,103300,12163809420,15350,15360,15360,15350,1855
|
|
20240503,103200,12135330180,15360,15350,15370,15350,1557
|
|
20240503,103100,12111422430,15350,15350,15370,15350,2291
|
|
20240503,103000,12076239760,15360,15380,15380,15350,6030
|
|
20240503,102900,11983574360,15380,15380,15390,15380,788
|
|
20240503,102800,11971454800,15380,15380,15390,15380,1765
|
|
20240503,102700,11944309080,15380,15390,15400,15380,2631
|
|
20240503,102600,11903826980,15400,15400,15400,15390,1807
|
|
20240503,102500,11876006980,15400,15410,15410,15400,880
|
|
20240503,102400,11862453960,15400,15400,15410,15390,1041
|
|
20240503,102300,11846422230,15390,15400,15400,15390,2841
|
|
20240503,102200,11802675200,15390,15390,15400,15390,330
|
|
20240503,102100,11797596330,15390,15380,15390,15380,3623
|
|
20240503,102000,11741854390,15390,15370,15390,15370,3525
|
|
20240503,101900,11687648670,15380,15370,15380,15370,676
|
|
20240503,101800,11677257960,15360,15370,15370,15360,2583
|
|
20240503,101700,11637559660,15370,15350,15370,15340,2284
|
|
20240503,101600,11602483100,15340,15320,15350,15320,2231
|
|
20240503,101500,11568278390,15330,15330,15330,15320,644
|
|
20240503,101400,11558411450,15320,15300,15330,15300,2362
|
|
20240503,101300,11522238100,15310,15310,15310,15300,7495
|
|
20240503,101200,11407540760,15310,15350,15350,15300,19616
|
|
20240503,101100,11107003600,15350,15350,15360,15340,1084
|
|
20240503,101000,11090364720,15340,15360,15370,15340,3438
|
|
20240503,100900,11037585710,15360,15360,15370,15350,1809
|
|
20240503,100800,11009800240,15360,15360,15370,15350,13290
|
|
20240503,100700,10805693780,15360,15360,15370,15360,2163
|
|
20240503,100600,10772462590,15370,15360,15370,15360,3512
|
|
20240503,100500,10718509730,15360,15360,15370,15350,4916
|
|
20240503,100400,10643006360,15350,15390,15390,15350,7833
|
|
20240503,100300,10522612620,15390,15370,15390,15360,4316
|
|
20240503,100200,10456267870,15370,15360,15370,15360,3346
|
|
20240503,100100,10404872170,15360,15340,15370,15330,6539
|
|
20240503,100000,10304512920,15330,15340,15340,15300,12395
|
|
20240503,095900,10114704800,15340,15340,15350,15300,52304
|
|
20240503,095800,9313918520,15340,15350,15350,15340,5624
|
|
20240503,095700,9227636910,15340,15370,15370,15340,15449
|
|
20240503,095600,8990481050,15370,15370,15390,15360,16385
|
|
20240503,095500,8738591640,15370,15370,15390,15360,12014
|
|
20240503,095400,8553879860,15380,15380,15380,15360,2254
|
|
20240503,095300,8519234130,15380,15360,15380,15350,7534
|
|
20240503,095200,8403468150,15360,15360,15360,15350,4103
|
|
20240503,095100,8340470350,15350,15440,15440,15350,75656
|
|
20240503,095000,7176989370,15440,15430,15440,15430,260
|
|
20240503,094900,7172976410,15440,15430,15440,15420,2966
|
|
20240503,094800,7127214550,15430,15440,15440,15420,6296
|
|
20240503,094700,7030097210,15440,15440,15450,15430,2045
|
|
20240503,094600,6998526490,15450,15470,15470,15440,677
|
|
20240503,094500,6988069050,15460,15460,15470,15420,3743
|
|
20240503,094400,6930268260,15460,15470,15470,15440,752
|
|
20240503,094300,6918645500,15470,15480,15480,15430,3783
|
|
20240503,094200,6860240120,15450,15470,15480,15440,12301
|
|
20240503,094100,6670222140,15470,15490,15490,15450,8662
|
|
20240503,094000,6536261220,15490,15470,15490,15460,4451
|
|
20240503,093900,6467377630,15470,15480,15490,15460,4772
|
|
20240503,093800,6393571030,15490,15500,15510,15480,1990
|
|
20240503,093700,6362742350,15500,15500,15500,15500,1378
|
|
20240503,093600,6341383350,15500,15540,15540,15490,8330
|
|
20240503,093500,6212172460,15540,15530,15540,15530,676
|
|
20240503,093400,6201673750,15530,15500,15550,15500,3620
|
|
20240503,093300,6145491990,15500,15490,15500,15460,2481
|
|
20240503,093200,6107089220,15490,15480,15500,15470,5468
|
|
20240503,093100,6022409210,15480,15450,15480,15450,4654
|
|
20240503,093000,5950449970,15460,15470,15480,15450,15981
|
|
20240503,092900,5703422620,15480,15480,15490,15470,2463
|
|
20240503,092800,5665301490,15490,15490,15500,15480,3994
|
|
20240503,092700,5603453360,15500,15510,15510,15480,3022
|
|
20240503,092600,5556639140,15500,15490,15520,15490,668
|
|
20240503,092500,5546289490,15480,15480,15520,15480,2943
|
|
20240503,092400,5500718560,15500,15510,15520,15480,2844
|
|
20240503,092300,5456650860,15520,15520,15520,15510,405
|
|
20240503,092200,5450367260,15520,15480,15520,15470,4346
|
|
20240503,092100,5383075050,15480,15550,15560,15460,38908
|
|
20240503,092000,4779884090,15560,15550,15560,15550,1199
|
|
20240503,091900,4761238370,15550,15550,15560,15540,2252
|
|
20240503,091800,4726231060,15540,15550,15560,15530,3950
|
|
20240503,091700,4664836420,15540,15520,15540,15510,3036
|
|
20240503,091600,4617688310,15520,15520,15540,15500,2028
|
|
20240503,091500,4586219400,15510,15550,15560,15490,4025
|
|
20240503,091400,4523786730,15550,15500,15550,15490,17568
|
|
20240503,091300,4251319510,15500,15530,15530,15500,10827
|
|
20240503,091200,4083437090,15520,15560,15560,15520,3617
|
|
20240503,091100,4027236830,15550,15530,15550,15520,3707
|
|
20240503,091000,3969632400,15530,15550,15550,15510,11208
|
|
20240503,090900,3795620540,15550,15560,15560,15530,9205
|
|
20240503,090800,3652516200,15560,15590,15590,15550,6491
|
|
20240503,090700,3551424170,15600,15610,15620,15590,2528
|
|
20240503,090600,3511974640,15600,15600,15620,15580,4796
|
|
20240503,090500,3437142030,15610,15700,15700,15590,26207
|
|
20240503,090400,3026663590,15700,15700,15750,15690,16873
|
|
20240503,090300,2761321090,15700,15650,15730,15650,14967
|
|
20240503,090200,2526407280,15650,15550,15680,15550,27169
|
|
20240503,090100,2102942240,15550,15390,15560,15350,11538
|
|
20240503,090000,1923987300,15390,15620,15630,15310,124198
|