726 lines
38 KiB
CSV
726 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,210300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,210200,1887470000,30250,30250,30250,30250,0
|
|
20240502,210100,1887470000,30250,30250,30250,30250,0
|
|
20240502,210000,1887470000,30250,30250,30250,30250,0
|
|
20240502,205900,1887470000,30250,30250,30250,30250,0
|
|
20240502,205800,1887470000,30250,30250,30250,30250,0
|
|
20240502,205700,1887470000,30250,30250,30250,30250,0
|
|
20240502,205600,1887470000,30250,30250,30250,30250,0
|
|
20240502,205500,1887470000,30250,30250,30250,30250,0
|
|
20240502,205400,1887470000,30250,30250,30250,30250,0
|
|
20240502,205300,1887470000,30250,30250,30250,30250,0
|
|
20240502,205200,1887470000,30250,30250,30250,30250,0
|
|
20240502,205100,1887470000,30250,30250,30250,30250,0
|
|
20240502,205000,1887470000,30250,30250,30250,30250,0
|
|
20240502,204900,1887470000,30250,30250,30250,30250,0
|
|
20240502,204800,1887470000,30250,30250,30250,30250,0
|
|
20240502,204700,1887470000,30250,30250,30250,30250,0
|
|
20240502,204600,1887470000,30250,30250,30250,30250,0
|
|
20240502,204500,1887470000,30250,30250,30250,30250,0
|
|
20240502,204400,1887470000,30250,30250,30250,30250,0
|
|
20240502,204300,1887470000,30250,30250,30250,30250,0
|
|
20240502,204200,1887470000,30250,30250,30250,30250,0
|
|
20240502,204100,1887470000,30250,30250,30250,30250,0
|
|
20240502,204000,1887470000,30250,30250,30250,30250,0
|
|
20240502,203900,1887470000,30250,30250,30250,30250,0
|
|
20240502,203800,1887470000,30250,30250,30250,30250,0
|
|
20240502,203700,1887470000,30250,30250,30250,30250,0
|
|
20240502,203600,1887470000,30250,30250,30250,30250,0
|
|
20240502,203500,1887470000,30250,30250,30250,30250,0
|
|
20240502,203400,1887470000,30250,30250,30250,30250,0
|
|
20240502,203300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,203200,1887470000,30250,30250,30250,30250,0
|
|
20240502,203100,1887470000,30250,30250,30250,30250,0
|
|
20240502,203000,1887470000,30250,30250,30250,30250,0
|
|
20240502,202900,1887470000,30250,30250,30250,30250,0
|
|
20240502,202800,1887470000,30250,30250,30250,30250,0
|
|
20240502,202700,1887470000,30250,30250,30250,30250,0
|
|
20240502,202600,1887470000,30250,30250,30250,30250,0
|
|
20240502,202500,1887470000,30250,30250,30250,30250,0
|
|
20240502,202400,1887470000,30250,30250,30250,30250,0
|
|
20240502,202300,1887470000,30250,30250,30250,30250,0
|
|
20240502,202200,1887470000,30250,30250,30250,30250,0
|
|
20240502,202100,1887470000,30250,30250,30250,30250,0
|
|
20240502,202000,1887470000,30250,30250,30250,30250,0
|
|
20240502,201900,1887470000,30250,30250,30250,30250,0
|
|
20240502,201800,1887470000,30250,30250,30250,30250,0
|
|
20240502,201700,1887470000,30250,30250,30250,30250,0
|
|
20240502,201600,1887470000,30250,30250,30250,30250,0
|
|
20240502,201500,1887470000,30250,30250,30250,30250,0
|
|
20240502,201400,1887470000,30250,30250,30250,30250,0
|
|
20240502,201300,1887470000,30250,30250,30250,30250,0
|
|
20240502,201200,1887470000,30250,30250,30250,30250,0
|
|
20240502,201100,1887470000,30250,30250,30250,30250,0
|
|
20240502,201000,1887470000,30250,30250,30250,30250,0
|
|
20240502,200900,1887470000,30250,30250,30250,30250,0
|
|
20240502,200800,1887470000,30250,30250,30250,30250,0
|
|
20240502,200700,1887470000,30250,30250,30250,30250,0
|
|
20240502,200600,1887470000,30250,30250,30250,30250,0
|
|
20240502,200500,1887470000,30250,30250,30250,30250,0
|
|
20240502,200400,1887470000,30250,30250,30250,30250,0
|
|
20240502,200300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,200200,1887470000,30250,30250,30250,30250,0
|
|
20240502,200100,1887470000,30250,30250,30250,30250,0
|
|
20240502,200000,1887470000,30250,30250,30250,30250,0
|
|
20240502,195900,1887470000,30250,30250,30250,30250,0
|
|
20240502,195800,1887470000,30250,30250,30250,30250,0
|
|
20240502,195700,1887470000,30250,30250,30250,30250,0
|
|
20240502,195600,1887470000,30250,30250,30250,30250,0
|
|
20240502,195500,1887470000,30250,30250,30250,30250,0
|
|
20240502,195400,1887470000,30250,30250,30250,30250,0
|
|
20240502,195300,1887470000,30250,30250,30250,30250,0
|
|
20240502,195200,1887470000,30250,30250,30250,30250,0
|
|
20240502,195100,1887470000,30250,30250,30250,30250,0
|
|
20240502,195000,1887470000,30250,30250,30250,30250,0
|
|
20240502,194900,1887470000,30250,30250,30250,30250,0
|
|
20240502,194800,1887470000,30250,30250,30250,30250,0
|
|
20240502,194700,1887470000,30250,30250,30250,30250,0
|
|
20240502,194600,1887470000,30250,30250,30250,30250,0
|
|
20240502,194500,1887470000,30250,30250,30250,30250,0
|
|
20240502,194400,1887470000,30250,30250,30250,30250,0
|
|
20240502,194300,1887470000,30250,30250,30250,30250,0
|
|
20240502,194200,1887470000,30250,30250,30250,30250,0
|
|
20240502,194100,1887470000,30250,30250,30250,30250,0
|
|
20240502,194000,1887470000,30250,30250,30250,30250,0
|
|
20240502,193900,1887470000,30250,30250,30250,30250,0
|
|
20240502,193800,1887470000,30250,30250,30250,30250,0
|
|
20240502,193700,1887470000,30250,30250,30250,30250,0
|
|
20240502,193600,1887470000,30250,30250,30250,30250,0
|
|
20240502,193500,1887470000,30250,30250,30250,30250,0
|
|
20240502,193400,1887470000,30250,30250,30250,30250,0
|
|
20240502,193300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,193200,1887470000,30250,30250,30250,30250,0
|
|
20240502,193100,1887470000,30250,30250,30250,30250,0
|
|
20240502,193000,1887470000,30250,30250,30250,30250,0
|
|
20240502,192900,1887470000,30250,30250,30250,30250,0
|
|
20240502,192800,1887470000,30250,30250,30250,30250,0
|
|
20240502,192700,1887470000,30250,30250,30250,30250,0
|
|
20240502,192600,1887470000,30250,30250,30250,30250,0
|
|
20240502,192500,1887470000,30250,30250,30250,30250,0
|
|
20240502,192400,1887470000,30250,30250,30250,30250,0
|
|
20240502,192300,1887470000,30250,30250,30250,30250,0
|
|
20240502,192200,1887470000,30250,30250,30250,30250,0
|
|
20240502,192100,1887470000,30250,30250,30250,30250,0
|
|
20240502,192000,1887470000,30250,30250,30250,30250,0
|
|
20240502,191900,1887470000,30250,30250,30250,30250,0
|
|
20240502,191800,1887470000,30250,30250,30250,30250,0
|
|
20240502,191700,1887470000,30250,30250,30250,30250,0
|
|
20240502,191600,1887470000,30250,30250,30250,30250,0
|
|
20240502,191500,1887470000,30250,30250,30250,30250,0
|
|
20240502,191400,1887470000,30250,30250,30250,30250,0
|
|
20240502,191300,1887470000,30250,30250,30250,30250,0
|
|
20240502,191200,1887470000,30250,30250,30250,30250,0
|
|
20240502,191100,1887470000,30250,30250,30250,30250,0
|
|
20240502,191000,1887470000,30250,30250,30250,30250,0
|
|
20240502,190900,1887470000,30250,30250,30250,30250,0
|
|
20240502,190800,1887470000,30250,30250,30250,30250,0
|
|
20240502,190700,1887470000,30250,30250,30250,30250,0
|
|
20240502,190600,1887470000,30250,30250,30250,30250,0
|
|
20240502,190500,1887470000,30250,30250,30250,30250,0
|
|
20240502,190400,1887470000,30250,30250,30250,30250,0
|
|
20240502,190300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,190200,1887470000,30250,30250,30250,30250,0
|
|
20240502,190100,1887470000,30250,30250,30250,30250,0
|
|
20240502,190000,1887470000,30250,30250,30250,30250,0
|
|
20240502,185900,1887470000,30250,30250,30250,30250,0
|
|
20240502,185800,1887470000,30250,30250,30250,30250,0
|
|
20240502,185700,1887470000,30250,30250,30250,30250,0
|
|
20240502,185600,1887470000,30250,30250,30250,30250,0
|
|
20240502,185500,1887470000,30250,30250,30250,30250,0
|
|
20240502,185400,1887470000,30250,30250,30250,30250,0
|
|
20240502,185300,1887470000,30250,30250,30250,30250,0
|
|
20240502,185200,1887470000,30250,30250,30250,30250,0
|
|
20240502,185100,1887470000,30250,30250,30250,30250,0
|
|
20240502,185000,1887470000,30250,30250,30250,30250,0
|
|
20240502,184900,1887470000,30250,30250,30250,30250,0
|
|
20240502,184800,1887470000,30250,30250,30250,30250,0
|
|
20240502,184700,1887470000,30250,30250,30250,30250,0
|
|
20240502,184600,1887470000,30250,30250,30250,30250,0
|
|
20240502,184500,1887470000,30250,30250,30250,30250,0
|
|
20240502,184400,1887470000,30250,30250,30250,30250,0
|
|
20240502,184300,1887470000,30250,30250,30250,30250,0
|
|
20240502,184200,1887470000,30250,30250,30250,30250,0
|
|
20240502,184100,1887470000,30250,30250,30250,30250,0
|
|
20240502,184000,1887470000,30250,30250,30250,30250,0
|
|
20240502,183900,1887470000,30250,30250,30250,30250,0
|
|
20240502,183800,1887470000,30250,30250,30250,30250,0
|
|
20240502,183700,1887470000,30250,30250,30250,30250,0
|
|
20240502,183600,1887470000,30250,30250,30250,30250,0
|
|
20240502,183500,1887470000,30250,30250,30250,30250,0
|
|
20240502,183400,1887470000,30250,30250,30250,30250,0
|
|
20240502,183300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,183200,1887470000,30250,30250,30250,30250,0
|
|
20240502,183100,1887470000,30250,30250,30250,30250,0
|
|
20240502,183000,1887470000,30250,30250,30250,30250,0
|
|
20240502,182900,1887470000,30250,30250,30250,30250,0
|
|
20240502,182800,1887470000,30250,30250,30250,30250,0
|
|
20240502,182700,1887470000,30250,30250,30250,30250,0
|
|
20240502,182600,1887470000,30250,30250,30250,30250,0
|
|
20240502,182500,1887470000,30250,30250,30250,30250,0
|
|
20240502,182400,1887470000,30250,30250,30250,30250,0
|
|
20240502,182300,1887470000,30250,30250,30250,30250,0
|
|
20240502,182200,1887470000,30250,30250,30250,30250,0
|
|
20240502,182100,1887470000,30250,30250,30250,30250,0
|
|
20240502,182000,1887470000,30250,30250,30250,30250,0
|
|
20240502,181900,1887470000,30250,30250,30250,30250,0
|
|
20240502,181800,1887470000,30250,30250,30250,30250,0
|
|
20240502,181700,1887470000,30250,30250,30250,30250,0
|
|
20240502,181600,1887470000,30250,30250,30250,30250,0
|
|
20240502,181500,1887470000,30250,30250,30250,30250,0
|
|
20240502,181400,1887470000,30250,30250,30250,30250,0
|
|
20240502,181300,1887470000,30250,30250,30250,30250,0
|
|
20240502,181200,1887470000,30250,30250,30250,30250,0
|
|
20240502,181100,1887470000,30250,30250,30250,30250,0
|
|
20240502,181000,1887470000,30250,30250,30250,30250,0
|
|
20240502,180900,1887470000,30250,30250,30250,30250,0
|
|
20240502,180800,1887470000,30250,30250,30250,30250,0
|
|
20240502,180700,1887470000,30250,30250,30250,30250,0
|
|
20240502,180600,1887470000,30250,30250,30250,30250,0
|
|
20240502,180500,1887470000,30250,30250,30250,30250,0
|
|
20240502,180400,1887470000,30250,30250,30250,30250,0
|
|
20240502,180300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,180200,1887470000,30250,30250,30250,30250,0
|
|
20240502,180100,1887470000,30250,30250,30250,30250,0
|
|
20240502,180000,1887470000,30250,30250,30250,30250,0
|
|
20240502,175900,1887470000,30250,30250,30250,30250,0
|
|
20240502,175800,1887470000,30250,30250,30250,30250,0
|
|
20240502,175700,1887470000,30250,30250,30250,30250,0
|
|
20240502,175600,1887470000,30250,30250,30250,30250,0
|
|
20240502,175500,1887470000,30250,30250,30250,30250,0
|
|
20240502,175400,1887470000,30250,30250,30250,30250,0
|
|
20240502,175300,1887470000,30250,30250,30250,30250,0
|
|
20240502,175200,1887470000,30250,30250,30250,30250,0
|
|
20240502,175100,1887470000,30250,30250,30250,30250,0
|
|
20240502,175000,1887470000,30250,30250,30250,30250,0
|
|
20240502,174900,1887470000,30250,30250,30250,30250,0
|
|
20240502,174800,1887470000,30250,30250,30250,30250,0
|
|
20240502,174700,1887470000,30250,30250,30250,30250,0
|
|
20240502,174600,1887470000,30250,30250,30250,30250,0
|
|
20240502,174500,1887470000,30250,30250,30250,30250,0
|
|
20240502,174400,1887470000,30250,30250,30250,30250,0
|
|
20240502,174300,1887470000,30250,30250,30250,30250,0
|
|
20240502,174200,1887470000,30250,30250,30250,30250,0
|
|
20240502,174100,1887470000,30250,30250,30250,30250,0
|
|
20240502,174000,1887470000,30250,30250,30250,30250,0
|
|
20240502,173900,1887470000,30250,30250,30250,30250,0
|
|
20240502,173800,1887470000,30250,30250,30250,30250,0
|
|
20240502,173700,1887470000,30250,30250,30250,30250,0
|
|
20240502,173600,1887470000,30250,30250,30250,30250,0
|
|
20240502,173500,1887470000,30250,30250,30250,30250,0
|
|
20240502,173400,1887470000,30250,30250,30250,30250,0
|
|
20240502,173300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,173200,1887470000,30250,30250,30250,30250,0
|
|
20240502,173100,1887470000,30250,30250,30250,30250,0
|
|
20240502,173000,1887470000,30250,30250,30250,30250,0
|
|
20240502,172900,1887470000,30250,30250,30250,30250,0
|
|
20240502,172800,1887470000,30250,30250,30250,30250,0
|
|
20240502,172700,1887470000,30250,30250,30250,30250,0
|
|
20240502,172600,1887470000,30250,30250,30250,30250,0
|
|
20240502,172500,1887470000,30250,30250,30250,30250,0
|
|
20240502,172400,1887470000,30250,30250,30250,30250,0
|
|
20240502,172300,1887470000,30250,30250,30250,30250,0
|
|
20240502,172200,1887470000,30250,30250,30250,30250,0
|
|
20240502,172100,1887470000,30250,30250,30250,30250,0
|
|
20240502,172000,1887470000,30250,30250,30250,30250,0
|
|
20240502,171900,1887470000,30250,30250,30250,30250,0
|
|
20240502,171800,1887470000,30250,30250,30250,30250,0
|
|
20240502,171700,1887470000,30250,30250,30250,30250,0
|
|
20240502,171600,1887470000,30250,30250,30250,30250,0
|
|
20240502,171500,1887470000,30250,30250,30250,30250,0
|
|
20240502,171400,1887470000,30250,30250,30250,30250,0
|
|
20240502,171300,1887470000,30250,30250,30250,30250,0
|
|
20240502,171200,1887470000,30250,30250,30250,30250,0
|
|
20240502,171100,1887470000,30250,30250,30250,30250,0
|
|
20240502,171000,1887470000,30250,30250,30250,30250,0
|
|
20240502,170900,1887470000,30250,30250,30250,30250,0
|
|
20240502,170800,1887470000,30250,30250,30250,30250,0
|
|
20240502,170700,1887470000,30250,30250,30250,30250,0
|
|
20240502,170600,1887470000,30250,30250,30250,30250,0
|
|
20240502,170500,1887470000,30250,30250,30250,30250,0
|
|
20240502,170400,1887470000,30250,30250,30250,30250,0
|
|
20240502,170300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,170200,1887470000,30250,30250,30250,30250,0
|
|
20240502,170100,1887470000,30250,30250,30250,30250,0
|
|
20240502,170000,1887470000,30250,30250,30250,30250,0
|
|
20240502,165900,1887470000,30250,30250,30250,30250,0
|
|
20240502,165800,1887470000,30250,30250,30250,30250,0
|
|
20240502,165700,1887470000,30250,30250,30250,30250,0
|
|
20240502,165600,1887470000,30250,30250,30250,30250,0
|
|
20240502,165500,1887470000,30250,30250,30250,30250,0
|
|
20240502,165400,1887470000,30250,30250,30250,30250,0
|
|
20240502,165300,1887470000,30250,30250,30250,30250,0
|
|
20240502,165200,1887470000,30250,30250,30250,30250,0
|
|
20240502,165100,1887470000,30250,30250,30250,30250,0
|
|
20240502,165000,1887470000,30250,30250,30250,30250,0
|
|
20240502,164900,1887470000,30250,30250,30250,30250,0
|
|
20240502,164800,1887470000,30250,30250,30250,30250,0
|
|
20240502,164700,1887470000,30250,30250,30250,30250,0
|
|
20240502,164600,1887470000,30250,30250,30250,30250,0
|
|
20240502,164500,1887470000,30250,30250,30250,30250,0
|
|
20240502,164400,1887470000,30250,30250,30250,30250,0
|
|
20240502,164300,1887470000,30250,30250,30250,30250,0
|
|
20240502,164200,1887470000,30250,30250,30250,30250,0
|
|
20240502,164100,1887470000,30250,30250,30250,30250,0
|
|
20240502,164000,1887470000,30250,30250,30250,30250,0
|
|
20240502,163900,1887470000,30250,30250,30250,30250,0
|
|
20240502,163800,1887470000,30250,30250,30250,30250,0
|
|
20240502,163700,1887470000,30250,30250,30250,30250,0
|
|
20240502,163600,1887470000,30250,30250,30250,30250,0
|
|
20240502,163500,1887470000,30250,30250,30250,30250,0
|
|
20240502,163400,1887470000,30250,30250,30250,30250,0
|
|
20240502,163300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,163200,1887470000,30250,30250,30250,30250,0
|
|
20240502,163100,1887470000,30250,30250,30250,30250,0
|
|
20240502,163000,1887470000,30250,30250,30250,30250,0
|
|
20240502,162900,1887470000,30250,30250,30250,30250,0
|
|
20240502,162800,1887470000,30250,30250,30250,30250,0
|
|
20240502,162700,1887470000,30250,30250,30250,30250,0
|
|
20240502,162600,1887470000,30250,30250,30250,30250,0
|
|
20240502,162500,1887470000,30250,30250,30250,30250,0
|
|
20240502,162400,1887470000,30250,30250,30250,30250,0
|
|
20240502,162300,1887470000,30250,30250,30250,30250,0
|
|
20240502,162200,1887470000,30250,30250,30250,30250,0
|
|
20240502,162100,1887470000,30250,30250,30250,30250,0
|
|
20240502,162000,1887470000,30250,30250,30250,30250,0
|
|
20240502,161900,1887470000,30250,30250,30250,30250,0
|
|
20240502,161800,1887470000,30250,30250,30250,30250,0
|
|
20240502,161700,1887470000,30250,30250,30250,30250,0
|
|
20240502,161600,1887470000,30250,30250,30250,30250,0
|
|
20240502,161500,1887470000,30250,30250,30250,30250,0
|
|
20240502,161400,1887470000,30250,30250,30250,30250,0
|
|
20240502,161300,1887470000,30250,30250,30250,30250,0
|
|
20240502,161200,1887470000,30250,30250,30250,30250,0
|
|
20240502,161100,1887470000,30250,30250,30250,30250,0
|
|
20240502,161000,1887470000,30250,30250,30250,30250,0
|
|
20240502,160900,1887470000,30250,30250,30250,30250,0
|
|
20240502,160800,1887470000,30250,30250,30250,30250,0
|
|
20240502,160700,1887470000,30250,30250,30250,30250,0
|
|
20240502,160600,1887470000,30250,30250,30250,30250,0
|
|
20240502,160500,1887470000,30250,30250,30250,30250,0
|
|
20240502,160400,1887470000,30250,30250,30250,30250,0
|
|
20240502,160300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,160200,1887470000,30250,30250,30250,30250,0
|
|
20240502,160100,1887470000,30250,30250,30250,30250,0
|
|
20240502,160000,1887470000,30250,30250,30250,30250,0
|
|
20240502,155900,1887470000,30250,30250,30250,30250,0
|
|
20240502,155800,1887470000,30250,30250,30250,30250,0
|
|
20240502,155700,1887470000,30250,30250,30250,30250,0
|
|
20240502,155600,1887470000,30250,30250,30250,30250,0
|
|
20240502,155500,1887470000,30250,30250,30250,30250,0
|
|
20240502,155400,1887470000,30250,30250,30250,30250,0
|
|
20240502,155300,1887470000,30250,30250,30250,30250,0
|
|
20240502,155200,1887470000,30250,30250,30250,30250,0
|
|
20240502,155100,1887470000,30250,30250,30250,30250,0
|
|
20240502,155000,1887470000,30250,30250,30250,30250,0
|
|
20240502,154900,1887470000,30250,30250,30250,30250,0
|
|
20240502,154800,1887470000,30250,30250,30250,30250,0
|
|
20240502,154700,1887470000,30250,30250,30250,30250,0
|
|
20240502,154600,1887470000,30250,30250,30250,30250,0
|
|
20240502,154500,1887470000,30250,30250,30250,30250,0
|
|
20240502,154400,1887470000,30250,30250,30250,30250,0
|
|
20240502,154300,1887470000,30250,30250,30250,30250,0
|
|
20240502,154200,1887470000,30250,30250,30250,30250,0
|
|
20240502,154100,1887470000,30250,30250,30250,30250,0
|
|
20240502,154000,1887470000,30250,30250,30250,30250,0
|
|
20240502,153900,1887470000,30250,30250,30250,30250,0
|
|
20240502,153800,1887470000,30250,30250,30250,30250,0
|
|
20240502,153700,1887470000,30250,30250,30250,30250,0
|
|
20240502,153600,1887470000,30250,30250,30250,30250,0
|
|
20240502,153500,1887470000,30250,30250,30250,30250,0
|
|
20240502,153400,1887470000,30250,30250,30250,30250,0
|
|
20240502,153300,1887470000,30250,30250,30250,30250,1000
|
|
20240502,153200,1887470000,30250,30250,30250,30250,0
|
|
20240502,153100,1887470000,30250,30250,30250,30250,0
|
|
20240502,153000,1887470000,30250,30250,30250,30250,1000
|
|
20240502,152900,1857220000,30300,30300,30300,30300,0
|
|
20240502,152800,1857220000,30300,30300,30300,30300,0
|
|
20240502,152700,1857220000,30300,30300,30300,30300,0
|
|
20240502,152600,1857220000,30300,30300,30300,30300,0
|
|
20240502,152500,1857220000,30300,30300,30300,30300,0
|
|
20240502,152400,1857220000,30300,30300,30300,30300,0
|
|
20240502,152300,1857220000,30300,30300,30300,30300,0
|
|
20240502,152200,1857220000,30300,30300,30300,30300,0
|
|
20240502,152100,1857220000,30300,30300,30300,30300,0
|
|
20240502,152000,1857220000,30300,30300,30300,30300,0
|
|
20240502,151900,1857220000,30300,30300,30300,30250,21
|
|
20240502,151800,1856583750,30250,30350,30350,30250,44
|
|
20240502,151700,1855250750,30350,30300,30350,30250,183
|
|
20240502,151600,1849703900,30300,30250,30350,30250,593
|
|
20240502,151500,1831744950,30200,30200,30200,30200,99
|
|
20240502,151400,1828755150,30200,30150,30200,30150,167
|
|
20240502,151300,1823713150,30200,30200,30200,30200,2
|
|
20240502,151200,1823652750,30200,30200,30200,30200,7
|
|
20240502,151100,1823441350,30150,30200,30200,30150,19
|
|
20240502,151000,1822867850,30150,30200,30200,30150,14
|
|
20240502,150900,1822445300,30250,30250,30250,30250,4
|
|
20240502,150800,1822324300,30250,30250,30250,30250,14
|
|
20240502,150700,1821900800,30150,30200,30200,30150,209
|
|
20240502,150600,1815589500,30150,30150,30150,30150,22
|
|
20240502,150500,1814926200,30200,30200,30200,30200,55
|
|
20240502,150400,1813265200,30200,30200,30200,30200,107
|
|
20240502,150300,1810033800,30200,30200,30200,30200,4
|
|
20240502,150200,1809913000,30200,30200,30200,30150,15
|
|
20240502,150100,1809460050,30200,30100,30200,30100,555
|
|
20240502,150000,1792727700,30100,30100,30150,30100,40
|
|
20240502,145900,1791523600,30100,30100,30150,30100,222
|
|
20240502,145800,1784836400,30100,30150,30150,30100,152
|
|
20240502,145700,1780260200,30100,30100,30150,30100,267
|
|
20240502,145600,1772223450,30100,30100,30150,30100,242
|
|
20240502,145500,1764939100,30100,30100,30100,30100,134
|
|
20240502,145400,1760905700,30100,30100,30150,30100,62
|
|
20240502,145300,1759039450,30100,30100,30100,30100,140
|
|
20240502,145200,1754825450,30100,30150,30150,30100,187
|
|
20240502,145100,1749193750,30100,30150,30200,30100,134
|
|
20240502,145000,1745159850,30100,30100,30150,30100,495
|
|
20240502,144900,1730244750,30100,30050,30150,30050,152
|
|
20240502,144800,1725674700,30150,30050,30150,30050,72
|
|
20240502,144700,1723510600,30050,30150,30150,30050,158
|
|
20240502,144600,1718752250,30050,30050,30050,30050,112
|
|
20240502,144500,1715386650,30050,30100,30100,30050,359
|
|
20240502,144400,1704596700,30100,30050,30200,30050,136
|
|
20240502,144300,1700508950,30050,30100,30100,30050,447
|
|
20240502,144200,1687076250,30050,30100,30150,30050,847
|
|
20240502,144100,1661572300,30100,30100,30150,30100,156
|
|
20240502,144000,1656876450,30100,30100,30100,30100,149
|
|
20240502,143900,1652391550,30100,30100,30100,30100,112
|
|
20240502,143800,1649020350,30100,30150,30150,30100,155
|
|
20240502,143700,1644353450,30100,30100,30100,30050,117
|
|
20240502,143600,1640831800,30100,30100,30150,30100,121
|
|
20240502,143500,1637189650,30100,30100,30100,30050,160
|
|
20240502,143400,1632374300,30150,30100,30150,30050,182
|
|
20240502,143300,1626898450,30100,30100,30150,30100,480
|
|
20240502,143200,1612450350,30100,30050,30100,30050,79
|
|
20240502,143100,1610075250,30050,30200,30200,30050,1679
|
|
20240502,143000,1559509800,30150,30250,30250,30150,831
|
|
20240502,142900,1534410750,30250,30250,30250,30200,483
|
|
20240502,142800,1519805300,30250,30200,30250,30200,182
|
|
20240502,142700,1514307600,30200,30250,30250,30200,1980
|
|
20240502,142600,1454464550,30250,30400,30400,30250,202
|
|
20240502,142500,1448341250,30300,30300,30350,30300,27
|
|
20240502,142400,1447522050,30350,30350,30350,30350,3
|
|
20240502,142300,1447431000,30300,30350,30350,30300,204
|
|
20240502,142200,1441249050,30350,30350,30350,30350,28
|
|
20240502,142100,1440399250,30350,30350,30400,30300,755
|
|
20240502,142000,1417508050,30400,30400,30400,30300,9
|
|
20240502,141900,1417234750,30400,30400,30400,30300,40
|
|
20240502,141800,1416020050,30400,30300,30400,30300,115
|
|
20240502,141700,1412534750,30300,30300,30300,30300,23
|
|
20240502,141600,1411837850,30300,30350,30350,30300,129
|
|
20240502,141500,1407923300,30300,30400,30400,30300,24
|
|
20240502,141400,1407195550,30350,30300,30350,30300,4
|
|
20240502,141300,1407074300,30350,30350,30350,30350,50
|
|
20240502,141200,1405556800,30350,30350,30350,30300,25
|
|
20240502,141100,1404798800,30350,30350,30350,30300,24
|
|
20240502,141000,1404071100,30350,30350,30350,30350,93
|
|
20240502,140900,1401248550,30350,30400,30400,30350,86
|
|
20240502,140800,1398634200,30400,30350,30400,30300,51
|
|
20240502,140700,1397087350,30350,30300,30350,30300,225
|
|
20240502,140600,1390258850,30300,30350,30350,30300,40
|
|
20240502,140500,1389045400,30350,30350,30350,30350,123
|
|
20240502,140400,1385312350,30350,30350,30350,30350,16
|
|
20240502,140300,1384826750,30400,30400,30400,30400,1
|
|
20240502,140200,1384796350,30400,30350,30400,30350,60
|
|
20240502,140100,1382975300,30300,30350,30350,30300,59
|
|
20240502,140000,1381185800,30350,30350,30350,30350,102
|
|
20240502,135900,1378090100,30350,30350,30350,30300,371
|
|
20240502,135800,1366835350,30300,30250,30300,30250,81
|
|
20240502,135700,1364384550,30300,30300,30300,30250,56
|
|
20240502,135600,1362688450,30300,30300,30300,30300,2
|
|
20240502,135500,1362627850,30350,30300,30350,30300,13
|
|
20240502,135400,1362233850,30300,30300,30300,30300,50
|
|
20240502,135300,1360718850,30300,30300,30350,30250,65
|
|
20240502,135200,1358749300,30300,30300,30300,30300,113
|
|
20240502,135100,1355325400,30300,30300,30300,30300,1
|
|
20240502,135000,1355295100,30300,30300,30300,30250,28
|
|
20240502,134900,1354447350,30350,30250,30350,30250,6
|
|
20240502,134800,1354265750,30250,30250,30250,30250,0
|
|
20240502,134700,1354265750,30250,30250,30250,30250,15
|
|
20240502,134600,1353812000,30300,30350,30350,30250,78
|
|
20240502,134500,1351449250,30300,30300,30300,30300,1
|
|
20240502,134400,1351418950,30300,30250,30300,30250,36
|
|
20240502,134300,1350328300,30300,30300,30300,30300,4
|
|
20240502,134200,1350207100,30250,30250,30250,30250,27
|
|
20240502,134100,1349390350,30250,30300,30300,30250,104
|
|
20240502,134000,1346239200,30300,30350,30350,30300,34
|
|
20240502,133900,1345208500,30350,30300,30350,30300,16
|
|
20240502,133800,1344723550,30300,30300,30300,30300,217
|
|
20240502,133700,1338148450,30300,30300,30350,30300,34
|
|
20240502,133600,1337118100,30350,30300,30350,30300,22
|
|
20240502,133500,1336451350,30300,30300,30300,30300,28
|
|
20240502,133400,1335602950,30350,30300,30350,30300,5
|
|
20240502,133300,1335451350,30350,30250,30350,30250,21
|
|
20240502,133200,1334815900,30250,30350,30350,30250,26
|
|
20240502,133100,1334029200,30350,30300,30350,30250,154
|
|
20240502,133000,1329361500,30350,30350,30350,30300,9
|
|
20240502,132900,1329088700,30300,30250,30300,30250,21
|
|
20240502,132800,1328452550,30250,30250,30250,30250,22
|
|
20240502,132700,1327787050,30250,30300,30300,30250,27
|
|
20240502,132600,1326969550,30350,30300,30350,30300,4
|
|
20240502,132500,1326848300,30300,30300,30300,30300,109
|
|
20240502,132400,1323545600,30300,30350,30350,30300,25
|
|
20240502,132300,1322787450,30400,30350,30400,30300,30
|
|
20240502,132200,1321876550,30350,30300,30400,30300,215
|
|
20240502,132100,1315346100,30300,30300,30300,30300,30
|
|
20240502,132000,1314437100,30300,30300,30350,30300,19
|
|
20240502,131900,1313860650,30350,30350,30350,30350,0
|
|
20240502,131800,1313860650,30350,30350,30350,30300,61
|
|
20240502,131700,1312010200,30400,30300,30400,30300,13
|
|
20240502,131600,1311615200,30300,30300,30300,30300,14
|
|
20240502,131500,1311191000,30300,30300,30300,30300,19
|
|
20240502,131400,1310615300,30300,30300,30300,30300,18
|
|
20240502,131300,1310069900,30300,30350,30400,30300,34
|
|
20240502,131200,1309039250,30350,30350,30350,30350,0
|
|
20240502,131100,1309039250,30350,30350,30350,30350,19
|
|
20240502,131000,1308462600,30300,30400,30400,30300,18
|
|
20240502,130900,1307916300,30300,30300,30300,30300,15
|
|
20240502,130800,1307461800,30300,30300,30300,30300,13
|
|
20240502,130700,1307067900,30300,30400,30400,30300,65
|
|
20240502,130600,1305095200,30350,30350,30350,30350,34
|
|
20240502,130500,1304063300,30350,30350,30350,30350,14
|
|
20240502,130400,1303638400,30350,30400,30400,30350,4
|
|
20240502,130300,1303516900,30350,30350,30350,30350,22
|
|
20240502,130200,1302849200,30350,30400,30400,30350,42
|
|
20240502,130100,1301574000,30350,30400,30400,30350,4
|
|
20240502,130000,1301452550,30350,30350,30400,30350,4
|
|
20240502,125900,1301331100,30300,30300,30300,30300,22
|
|
20240502,125800,1300664500,30300,30350,30350,30300,95
|
|
20240502,125700,1297782950,30350,30350,30350,30350,280
|
|
20240502,125600,1289284950,30350,30300,30350,30300,19
|
|
20240502,125500,1288709150,30300,30350,30350,30300,31
|
|
20240502,125400,1287769350,30300,30300,30350,30300,27
|
|
20240502,125300,1286951200,30300,30300,30300,30300,0
|
|
20240502,125200,1286951200,30300,30300,30350,30300,30
|
|
20240502,125100,1286041900,30300,30350,30350,30300,35
|
|
20240502,125000,1284981250,30350,30350,30350,30350,2
|
|
20240502,124900,1284920550,30300,30300,30300,30300,14
|
|
20240502,124800,1284496350,30350,30300,30400,30300,179
|
|
20240502,124700,1279070600,30300,30300,30400,30300,157
|
|
20240502,124600,1274313400,30300,30350,30350,30300,580
|
|
20240502,124500,1256735500,30350,30350,30350,30350,12
|
|
20240502,124400,1256371300,30350,30350,30400,30350,32
|
|
20240502,124300,1255400050,30350,30400,30400,30350,325
|
|
20240502,124200,1245530900,30400,30400,30400,30400,0
|
|
20240502,124100,1245530900,30400,30350,30400,30350,13
|
|
20240502,124000,1245136250,30400,30350,30400,30300,21
|
|
20240502,123900,1244498900,30350,30350,30350,30350,89
|
|
20240502,123800,1241797750,30350,30350,30400,30350,8
|
|
20240502,123700,1241554900,30350,30400,30400,30350,13
|
|
20240502,123600,1241160300,30350,30350,30350,30350,33
|
|
20240502,123500,1240158750,30400,30400,30400,30400,0
|
|
20240502,123400,1240158750,30400,30400,30400,30350,25
|
|
20240502,123300,1239399700,30400,30400,30400,30400,87
|
|
20240502,123200,1236754900,30350,30400,30400,30350,17
|
|
20240502,123100,1236238850,30350,30300,30400,30300,265
|
|
20240502,123000,1228196200,30300,30350,30350,30300,29
|
|
20240502,122900,1227316100,30300,30300,30350,30300,47
|
|
20240502,122800,1225891800,30300,30300,30350,30300,38
|
|
20240502,122700,1224740300,30350,30350,30350,30350,0
|
|
20240502,122600,1224740300,30350,30350,30350,30350,6
|
|
20240502,122500,1224558200,30350,30350,30450,30300,44
|
|
20240502,122400,1223222700,30350,30350,30350,30350,49
|
|
20240502,122300,1221735550,30350,30350,30350,30350,11
|
|
20240502,122200,1221401700,30350,30450,30450,30350,4
|
|
20240502,122100,1221280200,30350,30400,30400,30350,103
|
|
20240502,122000,1218149600,30400,30350,30400,30350,271
|
|
20240502,121900,1209923550,30400,30400,30400,30400,64
|
|
20240502,121800,1207977950,30450,30350,30450,30350,4
|
|
20240502,121700,1207856350,30400,30400,30400,30400,16
|
|
20240502,121600,1207369950,30350,30400,30400,30350,33
|
|
20240502,121500,1206367000,30400,30350,30400,30350,13
|
|
20240502,121400,1205972400,30350,30400,30400,30350,20
|
|
20240502,121300,1205365100,30400,30400,30400,30350,21
|
|
20240502,121200,1204726850,30400,30400,30400,30400,17
|
|
20240502,121100,1204210050,30350,30350,30350,30350,0
|
|
20240502,121000,1204210050,30350,30400,30400,30350,61
|
|
20240502,120900,1202357050,30400,30400,30400,30400,20
|
|
20240502,120800,1201749050,30400,30400,30400,30400,20
|
|
20240502,120700,1201141050,30450,30450,30450,30350,30
|
|
20240502,120600,1200227850,30350,30350,30400,30300,360
|
|
20240502,120500,1189284150,30350,30300,30350,30300,23
|
|
20240502,120400,1188586650,30300,30300,30350,30300,21
|
|
20240502,120300,1187950100,30350,30300,30350,30300,190
|
|
20240502,120200,1182184800,30350,30300,30350,30300,2
|
|
20240502,120100,1182124150,30300,30300,30300,30300,41
|
|
20240502,120000,1180881850,30300,30300,30300,30300,12
|
|
20240502,115900,1180518250,30300,30300,30350,30300,20
|
|
20240502,115800,1179912150,30300,30300,30300,30300,30
|
|
20240502,115700,1179003150,30300,30300,30300,30300,23
|
|
20240502,115600,1178306250,30300,30350,30350,30300,3
|
|
20240502,115500,1178215300,30300,30300,30300,30300,30
|
|
20240502,115400,1177306300,30300,30300,30300,30300,34
|
|
20240502,115300,1176276100,30350,30350,30350,30350,0
|
|
20240502,115200,1176276100,30350,30300,30350,30300,19
|
|
20240502,115100,1175700350,30300,30350,30350,30300,44
|
|
20240502,115000,1174365550,30350,30350,30350,30350,28
|
|
20240502,114900,1173515750,30400,30300,30400,30300,32
|
|
20240502,114800,1172546050,30300,30300,30350,30300,53
|
|
20240502,114700,1170938200,30350,30300,30350,30300,45
|
|
20240502,114600,1169573000,30350,30300,30350,30300,16
|
|
20240502,114500,1169088100,30300,30300,30300,30300,31
|
|
20240502,114400,1168148800,30300,30300,30300,30300,14
|
|
20240502,114300,1167724600,30350,30300,30350,30300,19
|
|
20240502,114200,1167148650,30300,30300,30300,30300,12
|
|
20240502,114100,1166785050,30300,30300,30300,30300,47
|
|
20240502,114000,1165360950,30300,30300,30350,30300,40
|
|
20240502,113900,1164148850,30350,30350,30350,30350,6
|
|
20240502,113800,1163966750,30350,30300,30350,30300,24
|
|
20240502,113700,1163239250,30300,30300,30300,30300,17
|
|
20240502,113600,1162724150,30350,30350,30350,30300,20
|
|
20240502,113500,1162117750,30350,30350,30350,30350,80
|
|
20240502,113400,1159689750,30350,30300,30350,30300,24
|
|
20240502,113300,1158962450,30300,30300,30400,30300,18
|
|
20240502,113200,1158416800,30300,30400,30400,30300,5
|
|
20240502,113100,1158265100,30300,30300,30300,30300,14
|
|
20240502,113000,1157840900,30300,30300,30400,30300,42
|
|
20240502,112900,1156566950,30400,30300,30400,30300,16
|
|
20240502,112800,1156081850,30300,30300,30300,30300,0
|
|
20240502,112700,1156081850,30300,30300,30300,30300,16
|
|
20240502,112600,1155597050,30400,30300,30400,30300,47
|
|
20240502,112500,1154172750,30300,30300,30300,30300,51
|
|
20240502,112400,1152627450,30300,30300,30300,30300,3
|
|
20240502,112300,1152536550,30400,30350,30400,30300,134
|
|
20240502,112200,1148469650,30350,30350,30350,30350,49
|
|
20240502,112100,1146982500,30400,30350,30400,30350,23
|
|
20240502,112000,1146284350,30350,30400,30400,30350,401
|
|
20240502,111900,1134113950,30350,30350,30450,30350,16
|
|
20240502,111800,1133628250,30350,30350,30350,30350,13
|
|
20240502,111700,1133233700,30350,30400,30400,30350,46
|
|
20240502,111600,1131835850,30400,30400,30400,30400,2
|
|
20240502,111500,1131775050,30350,30350,30350,30350,178
|
|
20240502,111400,1126372750,30450,30450,30450,30450,2
|
|
20240502,111300,1126311850,30450,30300,30450,30300,20
|
|
20240502,111200,1125705550,30300,30300,30300,30300,15
|
|
20240502,111100,1125251050,30350,30400,30400,30350,28
|
|
20240502,111000,1124399950,30400,30450,30450,30400,4
|
|
20240502,110900,1124278300,30350,30350,30350,30300,55
|
|
20240502,110800,1122610550,30300,30350,30350,30300,14
|
|
20240502,110700,1122186250,30300,30450,30450,30300,28
|
|
20240502,110600,1121336950,30300,30400,30400,30300,5
|
|
20240502,110500,1121185150,30400,30400,30400,30350,19
|
|
20240502,110400,1120607600,30400,30450,30450,30400,82
|
|
20240502,110300,1118113700,30300,30300,30300,30300,14
|
|
20240502,110200,1117689500,30300,30300,30400,30300,118
|
|
20240502,110100,1114103900,30300,30400,30400,30300,23
|
|
20240502,110000,1113406900,30300,30350,30350,30300,32
|
|
20240502,105900,1112436650,30350,30350,30350,30350,0
|
|
20240502,105800,1112436650,30350,30350,30350,30350,19
|
|
20240502,105700,1111860000,30300,30250,30350,30250,29
|
|
20240502,105600,1110981950,30250,30300,30300,30250,212
|
|
20240502,105500,1104567150,30350,30400,30400,30350,18
|
|
20240502,105400,1104020800,30350,30450,30450,30350,8
|
|
20240502,105300,1103777700,30450,30350,30450,30350,44
|
|
20240502,105200,1102442100,30450,30300,30450,30300,27
|
|
20240502,105100,1101623800,30300,30450,30450,30300,213
|
|
20240502,105000,1095147000,30450,30400,30450,30400,21
|
|
20240502,104900,1094508450,30400,30350,30450,30350,906
|
|
20240502,104800,1066963050,30350,30350,30350,30250,126
|
|
20240502,104700,1063139650,30350,30350,30350,30350,0
|
|
20240502,104600,1063139650,30350,30300,30350,30300,34
|
|
20240502,104500,1062109400,30350,30350,30400,30300,138
|
|
20240502,104400,1057919950,30350,30300,30350,30300,12
|
|
20240502,104300,1057556250,30250,30250,30250,30250,14
|
|
20240502,104200,1057132750,30250,30250,30250,30200,36
|
|
20240502,104100,1056044000,30300,30300,30300,30300,50
|
|
20240502,104000,1054529000,30350,30300,30350,30300,2
|
|
20240502,103900,1054468350,30200,30200,30200,30200,6
|
|
20240502,103800,1054287150,30300,30300,30350,30200,100
|
|
20240502,103700,1051262700,30200,30250,30250,30200,85
|
|
20240502,103600,1048693300,30250,30250,30250,30250,3
|
|
20240502,103500,1048602550,30250,30250,30350,30250,50
|
|
20240502,103400,1047089950,30250,30250,30250,30250,41
|
|
20240502,103300,1045849700,30300,30300,30350,30300,28
|
|
20240502,103200,1045001150,30350,30350,30350,30350,91
|
|
20240502,103100,1042239300,30350,30300,30350,30300,48
|
|
20240502,103000,1040784800,30300,30350,30350,30300,4
|
|
20240502,102900,1040663550,30300,30300,30300,30300,6
|
|
20240502,102800,1040481750,30300,30300,30350,30300,77
|
|
20240502,102700,1038148600,30300,30300,30300,30300,46
|
|
20240502,102600,1036754800,30350,30350,30350,30350,50
|
|
20240502,102500,1035237300,30350,30350,30350,30350,7
|
|
20240502,102400,1035024850,30300,30300,30300,30300,48
|
|
20240502,102300,1033570450,30300,30300,30350,30300,103
|
|
20240502,102200,1030447550,30350,30350,30350,30350,13
|
|
20240502,102100,1030053000,30350,30350,30350,30300,9
|
|
20240502,102000,1029780000,30350,30350,30350,30350,34
|
|
20240502,101900,1028748100,30350,30400,30400,30350,133
|
|
20240502,101800,1024711450,30400,30350,30400,30350,121
|
|
20240502,101700,1021039050,30400,30400,30400,30400,3
|
|
20240502,101600,1020947850,30350,30350,30400,30350,62
|
|
20240502,101500,1019066100,30400,30350,30400,30350,207
|
|
20240502,101400,1012773450,30350,30400,30400,30350,66
|
|
20240502,101300,1010770200,30400,30350,30400,30300,32
|
|
20240502,101200,1009799050,30350,30350,30400,30300,38
|
|
20240502,101100,1008646200,30400,30400,30400,30350,134
|
|
20240502,101000,1004577600,30400,30250,30450,30250,3038
|
|
20240502,100900,912456900,30250,30300,30300,30200,53
|
|
20240502,100800,910855550,30200,30150,30200,30150,140
|
|
20240502,100700,906633650,30150,30250,30250,30150,379
|
|
20240502,100600,895169300,30150,30200,30250,30150,239
|
|
20240502,100500,887950050,30200,30200,30200,30150,30
|
|
20240502,100400,887045300,30200,30200,30200,30150,35
|
|
20240502,100300,885989800,30150,30150,30150,30150,3
|
|
20240502,100200,885899350,30200,30150,30200,30150,69
|
|
20240502,100100,883816900,30150,30150,30150,30150,18
|
|
20240502,100000,883274200,30200,30150,30200,30100,18
|
|
20240502,095900,882731700,30150,30150,30200,30100,80
|
|
20240502,095800,880318450,30100,30100,30150,30100,1603
|
|
20240502,095700,832066600,30100,30150,30150,30100,68
|
|
20240502,095600,830018100,30150,30150,30200,30150,288
|
|
20240502,095500,821334850,30200,30150,30200,30150,58
|
|
20240502,095400,819585900,30150,30150,30150,30150,85
|
|
20240502,095300,817023150,30200,30150,30200,30150,93
|
|
20240502,095200,814217100,30200,30150,30200,30150,111
|
|
20240502,095100,810867350,30150,30150,30150,30150,153
|
|
20240502,095000,806254400,30150,30150,30150,30150,73
|
|
20240502,094900,804053450,30150,30150,30150,30150,103
|
|
20240502,094800,800948000,30150,30200,30200,30150,150
|
|
20240502,094700,796420500,30200,30300,30300,30200,15
|
|
20240502,094600,795967300,30150,30150,30150,30150,0
|
|
20240502,094500,795967300,30150,30150,30150,30150,55
|
|
20240502,094400,794309050,30150,30300,30300,30150,175
|
|
20240502,094300,789013250,30300,30250,30300,30250,47
|
|
20240502,094200,787589250,30200,30250,30250,30200,102
|
|
20240502,094100,784508750,30200,30150,30300,30150,110
|
|
20240502,094000,781185450,30150,30250,30350,30100,179
|
|
20240502,093900,775788250,30150,30200,30250,30150,52
|
|
20240502,093800,774219050,30200,30100,30350,30100,300
|
|
20240502,093700,765159750,30150,30050,30150,30050,1809
|
|
20240502,093600,710793800,30000,30050,30050,30000,277
|
|
20240502,093500,702483300,30050,30000,30050,29950,278
|
|
20240502,093400,694143550,30000,29950,30000,29950,143
|
|
20240502,093300,689854450,29950,30000,30000,29950,41
|
|
20240502,093200,688625200,30000,29950,30000,29900,534
|
|
20240502,093100,672631900,29950,29900,29950,29900,707
|
|
20240502,093000,651489250,29950,30000,30000,29900,1601
|
|
20240502,092900,603554550,29950,30050,30050,29950,2092
|
|
20240502,092800,540792350,30050,30050,30050,30050,203
|
|
20240502,092700,534692200,30000,30000,30050,29950,2233
|
|
20240502,092600,467702450,30000,30100,30100,30000,3305
|
|
20240502,092500,368478400,30100,30100,30100,30050,87
|
|
20240502,092400,365860300,30050,30100,30100,30050,1130
|
|
20240502,092300,331850150,30100,30150,30150,30100,215
|
|
20240502,092200,325374350,30150,30150,30150,30150,45
|
|
20240502,092100,324017600,30150,30150,30150,30100,166
|
|
20240502,092000,319012900,30100,30150,30150,30100,272
|
|
20240502,091900,310818250,30150,30150,30200,30150,497
|
|
20240502,091800,295833600,30200,30150,30200,30150,153
|
|
20240502,091700,291218350,30200,30300,30300,30200,676
|
|
20240502,091600,270800400,30250,30300,30300,30250,1659
|
|
20240502,091500,220615600,30350,30300,30350,30300,217
|
|
20240502,091400,214040300,30300,30250,30300,30250,60
|
|
20240502,091300,212222950,30250,30250,30250,30200,116
|
|
20240502,091200,208716100,30250,30250,30250,30200,258
|
|
20240502,091100,200912350,30250,30250,30300,30250,318
|
|
20240502,091000,191290700,30300,30300,30300,30300,13
|
|
20240502,090900,190896800,30300,30300,30300,30250,309
|
|
20240502,090800,181549150,30300,30300,30300,30250,197
|
|
20240502,090700,175580750,30300,30300,30300,30250,581
|
|
20240502,090600,157987650,30350,30350,30400,30300,184
|
|
20240502,090500,152405850,30400,30400,30450,30250,681
|
|
20240502,090400,131759000,30400,30450,30450,30300,624
|
|
20240502,090300,112805000,30450,30450,30450,30400,640
|
|
20240502,090200,93328650,30450,30500,30550,30400,697
|
|
20240502,090100,72098200,30500,30500,30500,30400,776
|
|
20240502,090000,48461500,30500,30500,30500,30450,1589
|