747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,212400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,212300,2808590550,36700,36700,36700,36700,0
|
|
20240502,212200,2808590550,36700,36700,36700,36700,0
|
|
20240502,212100,2808590550,36700,36700,36700,36700,0
|
|
20240502,212000,2808590550,36700,36700,36700,36700,0
|
|
20240502,211900,2808590550,36700,36700,36700,36700,0
|
|
20240502,211800,2808590550,36700,36700,36700,36700,0
|
|
20240502,211700,2808590550,36700,36700,36700,36700,0
|
|
20240502,211600,2808590550,36700,36700,36700,36700,0
|
|
20240502,211500,2808590550,36700,36700,36700,36700,0
|
|
20240502,211400,2808590550,36700,36700,36700,36700,0
|
|
20240502,211300,2808590550,36700,36700,36700,36700,0
|
|
20240502,211200,2808590550,36700,36700,36700,36700,0
|
|
20240502,211100,2808590550,36700,36700,36700,36700,0
|
|
20240502,211000,2808590550,36700,36700,36700,36700,0
|
|
20240502,210900,2808590550,36700,36700,36700,36700,0
|
|
20240502,210800,2808590550,36700,36700,36700,36700,0
|
|
20240502,210700,2808590550,36700,36700,36700,36700,0
|
|
20240502,210600,2808590550,36700,36700,36700,36700,0
|
|
20240502,210500,2808590550,36700,36700,36700,36700,0
|
|
20240502,210400,2808590550,36700,36700,36700,36700,0
|
|
20240502,210300,2808590550,36700,36700,36700,36700,0
|
|
20240502,210200,2808590550,36700,36700,36700,36700,0
|
|
20240502,210100,2808590550,36700,36700,36700,36700,0
|
|
20240502,210000,2808590550,36700,36700,36700,36700,0
|
|
20240502,205900,2808590550,36700,36700,36700,36700,0
|
|
20240502,205800,2808590550,36700,36700,36700,36700,0
|
|
20240502,205700,2808590550,36700,36700,36700,36700,0
|
|
20240502,205600,2808590550,36700,36700,36700,36700,0
|
|
20240502,205500,2808590550,36700,36700,36700,36700,0
|
|
20240502,205400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,205300,2808590550,36700,36700,36700,36700,0
|
|
20240502,205200,2808590550,36700,36700,36700,36700,0
|
|
20240502,205100,2808590550,36700,36700,36700,36700,0
|
|
20240502,205000,2808590550,36700,36700,36700,36700,0
|
|
20240502,204900,2808590550,36700,36700,36700,36700,0
|
|
20240502,204800,2808590550,36700,36700,36700,36700,0
|
|
20240502,204700,2808590550,36700,36700,36700,36700,0
|
|
20240502,204600,2808590550,36700,36700,36700,36700,0
|
|
20240502,204500,2808590550,36700,36700,36700,36700,0
|
|
20240502,204400,2808590550,36700,36700,36700,36700,0
|
|
20240502,204300,2808590550,36700,36700,36700,36700,0
|
|
20240502,204200,2808590550,36700,36700,36700,36700,0
|
|
20240502,204100,2808590550,36700,36700,36700,36700,0
|
|
20240502,204000,2808590550,36700,36700,36700,36700,0
|
|
20240502,203900,2808590550,36700,36700,36700,36700,0
|
|
20240502,203800,2808590550,36700,36700,36700,36700,0
|
|
20240502,203700,2808590550,36700,36700,36700,36700,0
|
|
20240502,203600,2808590550,36700,36700,36700,36700,0
|
|
20240502,203500,2808590550,36700,36700,36700,36700,0
|
|
20240502,203400,2808590550,36700,36700,36700,36700,0
|
|
20240502,203300,2808590550,36700,36700,36700,36700,0
|
|
20240502,203200,2808590550,36700,36700,36700,36700,0
|
|
20240502,203100,2808590550,36700,36700,36700,36700,0
|
|
20240502,203000,2808590550,36700,36700,36700,36700,0
|
|
20240502,202900,2808590550,36700,36700,36700,36700,0
|
|
20240502,202800,2808590550,36700,36700,36700,36700,0
|
|
20240502,202700,2808590550,36700,36700,36700,36700,0
|
|
20240502,202600,2808590550,36700,36700,36700,36700,0
|
|
20240502,202500,2808590550,36700,36700,36700,36700,0
|
|
20240502,202400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,202300,2808590550,36700,36700,36700,36700,0
|
|
20240502,202200,2808590550,36700,36700,36700,36700,0
|
|
20240502,202100,2808590550,36700,36700,36700,36700,0
|
|
20240502,202000,2808590550,36700,36700,36700,36700,0
|
|
20240502,201900,2808590550,36700,36700,36700,36700,0
|
|
20240502,201800,2808590550,36700,36700,36700,36700,0
|
|
20240502,201700,2808590550,36700,36700,36700,36700,0
|
|
20240502,201600,2808590550,36700,36700,36700,36700,0
|
|
20240502,201500,2808590550,36700,36700,36700,36700,0
|
|
20240502,201400,2808590550,36700,36700,36700,36700,0
|
|
20240502,201300,2808590550,36700,36700,36700,36700,0
|
|
20240502,201200,2808590550,36700,36700,36700,36700,0
|
|
20240502,201100,2808590550,36700,36700,36700,36700,0
|
|
20240502,201000,2808590550,36700,36700,36700,36700,0
|
|
20240502,200900,2808590550,36700,36700,36700,36700,0
|
|
20240502,200800,2808590550,36700,36700,36700,36700,0
|
|
20240502,200700,2808590550,36700,36700,36700,36700,0
|
|
20240502,200600,2808590550,36700,36700,36700,36700,0
|
|
20240502,200500,2808590550,36700,36700,36700,36700,0
|
|
20240502,200400,2808590550,36700,36700,36700,36700,0
|
|
20240502,200300,2808590550,36700,36700,36700,36700,0
|
|
20240502,200200,2808590550,36700,36700,36700,36700,0
|
|
20240502,200100,2808590550,36700,36700,36700,36700,0
|
|
20240502,200000,2808590550,36700,36700,36700,36700,0
|
|
20240502,195900,2808590550,36700,36700,36700,36700,0
|
|
20240502,195800,2808590550,36700,36700,36700,36700,0
|
|
20240502,195700,2808590550,36700,36700,36700,36700,0
|
|
20240502,195600,2808590550,36700,36700,36700,36700,0
|
|
20240502,195500,2808590550,36700,36700,36700,36700,0
|
|
20240502,195400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,195300,2808590550,36700,36700,36700,36700,0
|
|
20240502,195200,2808590550,36700,36700,36700,36700,0
|
|
20240502,195100,2808590550,36700,36700,36700,36700,0
|
|
20240502,195000,2808590550,36700,36700,36700,36700,0
|
|
20240502,194900,2808590550,36700,36700,36700,36700,0
|
|
20240502,194800,2808590550,36700,36700,36700,36700,0
|
|
20240502,194700,2808590550,36700,36700,36700,36700,0
|
|
20240502,194600,2808590550,36700,36700,36700,36700,0
|
|
20240502,194500,2808590550,36700,36700,36700,36700,0
|
|
20240502,194400,2808590550,36700,36700,36700,36700,0
|
|
20240502,194300,2808590550,36700,36700,36700,36700,0
|
|
20240502,194200,2808590550,36700,36700,36700,36700,0
|
|
20240502,194100,2808590550,36700,36700,36700,36700,0
|
|
20240502,194000,2808590550,36700,36700,36700,36700,0
|
|
20240502,193900,2808590550,36700,36700,36700,36700,0
|
|
20240502,193800,2808590550,36700,36700,36700,36700,0
|
|
20240502,193700,2808590550,36700,36700,36700,36700,0
|
|
20240502,193600,2808590550,36700,36700,36700,36700,0
|
|
20240502,193500,2808590550,36700,36700,36700,36700,0
|
|
20240502,193400,2808590550,36700,36700,36700,36700,0
|
|
20240502,193300,2808590550,36700,36700,36700,36700,0
|
|
20240502,193200,2808590550,36700,36700,36700,36700,0
|
|
20240502,193100,2808590550,36700,36700,36700,36700,0
|
|
20240502,193000,2808590550,36700,36700,36700,36700,0
|
|
20240502,192900,2808590550,36700,36700,36700,36700,0
|
|
20240502,192800,2808590550,36700,36700,36700,36700,0
|
|
20240502,192700,2808590550,36700,36700,36700,36700,0
|
|
20240502,192600,2808590550,36700,36700,36700,36700,0
|
|
20240502,192500,2808590550,36700,36700,36700,36700,0
|
|
20240502,192400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,192300,2808590550,36700,36700,36700,36700,0
|
|
20240502,192200,2808590550,36700,36700,36700,36700,0
|
|
20240502,192100,2808590550,36700,36700,36700,36700,0
|
|
20240502,192000,2808590550,36700,36700,36700,36700,0
|
|
20240502,191900,2808590550,36700,36700,36700,36700,0
|
|
20240502,191800,2808590550,36700,36700,36700,36700,0
|
|
20240502,191700,2808590550,36700,36700,36700,36700,0
|
|
20240502,191600,2808590550,36700,36700,36700,36700,0
|
|
20240502,191500,2808590550,36700,36700,36700,36700,0
|
|
20240502,191400,2808590550,36700,36700,36700,36700,0
|
|
20240502,191300,2808590550,36700,36700,36700,36700,0
|
|
20240502,191200,2808590550,36700,36700,36700,36700,0
|
|
20240502,191100,2808590550,36700,36700,36700,36700,0
|
|
20240502,191000,2808590550,36700,36700,36700,36700,0
|
|
20240502,190900,2808590550,36700,36700,36700,36700,0
|
|
20240502,190800,2808590550,36700,36700,36700,36700,0
|
|
20240502,190700,2808590550,36700,36700,36700,36700,0
|
|
20240502,190600,2808590550,36700,36700,36700,36700,0
|
|
20240502,190500,2808590550,36700,36700,36700,36700,0
|
|
20240502,190400,2808590550,36700,36700,36700,36700,0
|
|
20240502,190300,2808590550,36700,36700,36700,36700,0
|
|
20240502,190200,2808590550,36700,36700,36700,36700,0
|
|
20240502,190100,2808590550,36700,36700,36700,36700,0
|
|
20240502,190000,2808590550,36700,36700,36700,36700,0
|
|
20240502,185900,2808590550,36700,36700,36700,36700,0
|
|
20240502,185800,2808590550,36700,36700,36700,36700,0
|
|
20240502,185700,2808590550,36700,36700,36700,36700,0
|
|
20240502,185600,2808590550,36700,36700,36700,36700,0
|
|
20240502,185500,2808590550,36700,36700,36700,36700,0
|
|
20240502,185400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,185300,2808590550,36700,36700,36700,36700,0
|
|
20240502,185200,2808590550,36700,36700,36700,36700,0
|
|
20240502,185100,2808590550,36700,36700,36700,36700,0
|
|
20240502,185000,2808590550,36700,36700,36700,36700,0
|
|
20240502,184900,2808590550,36700,36700,36700,36700,0
|
|
20240502,184800,2808590550,36700,36700,36700,36700,0
|
|
20240502,184700,2808590550,36700,36700,36700,36700,0
|
|
20240502,184600,2808590550,36700,36700,36700,36700,0
|
|
20240502,184500,2808590550,36700,36700,36700,36700,0
|
|
20240502,184400,2808590550,36700,36700,36700,36700,0
|
|
20240502,184300,2808590550,36700,36700,36700,36700,0
|
|
20240502,184200,2808590550,36700,36700,36700,36700,0
|
|
20240502,184100,2808590550,36700,36700,36700,36700,0
|
|
20240502,184000,2808590550,36700,36700,36700,36700,0
|
|
20240502,183900,2808590550,36700,36700,36700,36700,0
|
|
20240502,183800,2808590550,36700,36700,36700,36700,0
|
|
20240502,183700,2808590550,36700,36700,36700,36700,0
|
|
20240502,183600,2808590550,36700,36700,36700,36700,0
|
|
20240502,183500,2808590550,36700,36700,36700,36700,0
|
|
20240502,183400,2808590550,36700,36700,36700,36700,0
|
|
20240502,183300,2808590550,36700,36700,36700,36700,0
|
|
20240502,183200,2808590550,36700,36700,36700,36700,0
|
|
20240502,183100,2808590550,36700,36700,36700,36700,0
|
|
20240502,183000,2808590550,36700,36700,36700,36700,0
|
|
20240502,182900,2808590550,36700,36700,36700,36700,0
|
|
20240502,182800,2808590550,36700,36700,36700,36700,0
|
|
20240502,182700,2808590550,36700,36700,36700,36700,0
|
|
20240502,182600,2808590550,36700,36700,36700,36700,0
|
|
20240502,182500,2808590550,36700,36700,36700,36700,0
|
|
20240502,182400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,182300,2808590550,36700,36700,36700,36700,0
|
|
20240502,182200,2808590550,36700,36700,36700,36700,0
|
|
20240502,182100,2808590550,36700,36700,36700,36700,0
|
|
20240502,182000,2808590550,36700,36700,36700,36700,0
|
|
20240502,181900,2808590550,36700,36700,36700,36700,0
|
|
20240502,181800,2808590550,36700,36700,36700,36700,0
|
|
20240502,181700,2808590550,36700,36700,36700,36700,0
|
|
20240502,181600,2808590550,36700,36700,36700,36700,0
|
|
20240502,181500,2808590550,36700,36700,36700,36700,0
|
|
20240502,181400,2808590550,36700,36700,36700,36700,0
|
|
20240502,181300,2808590550,36700,36700,36700,36700,0
|
|
20240502,181200,2808590550,36700,36700,36700,36700,0
|
|
20240502,181100,2808590550,36700,36700,36700,36700,0
|
|
20240502,181000,2808590550,36700,36700,36700,36700,0
|
|
20240502,180900,2808590550,36700,36700,36700,36700,0
|
|
20240502,180800,2808590550,36700,36700,36700,36700,0
|
|
20240502,180700,2808590550,36700,36700,36700,36700,0
|
|
20240502,180600,2808590550,36700,36700,36700,36700,0
|
|
20240502,180500,2808590550,36700,36700,36700,36700,0
|
|
20240502,180400,2808590550,36700,36700,36700,36700,0
|
|
20240502,180300,2808590550,36700,36700,36700,36700,0
|
|
20240502,180200,2808590550,36700,36700,36700,36700,0
|
|
20240502,180100,2808590550,36700,36700,36700,36700,0
|
|
20240502,180000,2808590550,36700,36700,36700,36700,0
|
|
20240502,175900,2808590550,36700,36700,36700,36700,0
|
|
20240502,175800,2808590550,36700,36700,36700,36700,0
|
|
20240502,175700,2808590550,36700,36700,36700,36700,0
|
|
20240502,175600,2808590550,36700,36700,36700,36700,0
|
|
20240502,175500,2808590550,36700,36700,36700,36700,0
|
|
20240502,175400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,175300,2808590550,36700,36700,36700,36700,0
|
|
20240502,175200,2808590550,36700,36700,36700,36700,0
|
|
20240502,175100,2808590550,36700,36700,36700,36700,0
|
|
20240502,175000,2808590550,36700,36700,36700,36700,0
|
|
20240502,174900,2808590550,36700,36700,36700,36700,0
|
|
20240502,174800,2808590550,36700,36700,36700,36700,0
|
|
20240502,174700,2808590550,36700,36700,36700,36700,0
|
|
20240502,174600,2808590550,36700,36700,36700,36700,0
|
|
20240502,174500,2808590550,36700,36700,36700,36700,0
|
|
20240502,174400,2808590550,36700,36700,36700,36700,0
|
|
20240502,174300,2808590550,36700,36700,36700,36700,0
|
|
20240502,174200,2808590550,36700,36700,36700,36700,0
|
|
20240502,174100,2808590550,36700,36700,36700,36700,0
|
|
20240502,174000,2808590550,36700,36700,36700,36700,0
|
|
20240502,173900,2808590550,36700,36700,36700,36700,0
|
|
20240502,173800,2808590550,36700,36700,36700,36700,0
|
|
20240502,173700,2808590550,36700,36700,36700,36700,0
|
|
20240502,173600,2808590550,36700,36700,36700,36700,0
|
|
20240502,173500,2808590550,36700,36700,36700,36700,0
|
|
20240502,173400,2808590550,36700,36700,36700,36700,0
|
|
20240502,173300,2808590550,36700,36700,36700,36700,0
|
|
20240502,173200,2808590550,36700,36700,36700,36700,0
|
|
20240502,173100,2808590550,36700,36700,36700,36700,0
|
|
20240502,173000,2808590550,36700,36700,36700,36700,0
|
|
20240502,172900,2808590550,36700,36700,36700,36700,0
|
|
20240502,172800,2808590550,36700,36700,36700,36700,0
|
|
20240502,172700,2808590550,36700,36700,36700,36700,0
|
|
20240502,172600,2808590550,36700,36700,36700,36700,0
|
|
20240502,172500,2808590550,36700,36700,36700,36700,0
|
|
20240502,172400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,172300,2808590550,36700,36700,36700,36700,0
|
|
20240502,172200,2808590550,36700,36700,36700,36700,0
|
|
20240502,172100,2808590550,36700,36700,36700,36700,0
|
|
20240502,172000,2808590550,36700,36700,36700,36700,0
|
|
20240502,171900,2808590550,36700,36700,36700,36700,0
|
|
20240502,171800,2808590550,36700,36700,36700,36700,0
|
|
20240502,171700,2808590550,36700,36700,36700,36700,0
|
|
20240502,171600,2808590550,36700,36700,36700,36700,0
|
|
20240502,171500,2808590550,36700,36700,36700,36700,0
|
|
20240502,171400,2808590550,36700,36700,36700,36700,0
|
|
20240502,171300,2808590550,36700,36700,36700,36700,0
|
|
20240502,171200,2808590550,36700,36700,36700,36700,0
|
|
20240502,171100,2808590550,36700,36700,36700,36700,0
|
|
20240502,171000,2808590550,36700,36700,36700,36700,0
|
|
20240502,170900,2808590550,36700,36700,36700,36700,0
|
|
20240502,170800,2808590550,36700,36700,36700,36700,0
|
|
20240502,170700,2808590550,36700,36700,36700,36700,0
|
|
20240502,170600,2808590550,36700,36700,36700,36700,0
|
|
20240502,170500,2808590550,36700,36700,36700,36700,0
|
|
20240502,170400,2808590550,36700,36700,36700,36700,0
|
|
20240502,170300,2808590550,36700,36700,36700,36700,0
|
|
20240502,170200,2808590550,36700,36700,36700,36700,0
|
|
20240502,170100,2808590550,36700,36700,36700,36700,0
|
|
20240502,170000,2808590550,36700,36700,36700,36700,0
|
|
20240502,165900,2808590550,36700,36700,36700,36700,0
|
|
20240502,165800,2808590550,36700,36700,36700,36700,0
|
|
20240502,165700,2808590550,36700,36700,36700,36700,0
|
|
20240502,165600,2808590550,36700,36700,36700,36700,0
|
|
20240502,165500,2808590550,36700,36700,36700,36700,0
|
|
20240502,165400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,165300,2808590550,36700,36700,36700,36700,0
|
|
20240502,165200,2808590550,36700,36700,36700,36700,0
|
|
20240502,165100,2808590550,36700,36700,36700,36700,0
|
|
20240502,165000,2808590550,36700,36700,36700,36700,0
|
|
20240502,164900,2808590550,36700,36700,36700,36700,0
|
|
20240502,164800,2808590550,36700,36700,36700,36700,0
|
|
20240502,164700,2808590550,36700,36700,36700,36700,0
|
|
20240502,164600,2808590550,36700,36700,36700,36700,0
|
|
20240502,164500,2808590550,36700,36700,36700,36700,0
|
|
20240502,164400,2808590550,36700,36700,36700,36700,0
|
|
20240502,164300,2808590550,36700,36700,36700,36700,0
|
|
20240502,164200,2808590550,36700,36700,36700,36700,0
|
|
20240502,164100,2808590550,36700,36700,36700,36700,0
|
|
20240502,164000,2808590550,36700,36700,36700,36700,0
|
|
20240502,163900,2808590550,36700,36700,36700,36700,0
|
|
20240502,163800,2808590550,36700,36700,36700,36700,0
|
|
20240502,163700,2808590550,36700,36700,36700,36700,0
|
|
20240502,163600,2808590550,36700,36700,36700,36700,0
|
|
20240502,163500,2808590550,36700,36700,36700,36700,0
|
|
20240502,163400,2808590550,36700,36700,36700,36700,0
|
|
20240502,163300,2808590550,36700,36700,36700,36700,0
|
|
20240502,163200,2808590550,36700,36700,36700,36700,0
|
|
20240502,163100,2808590550,36700,36700,36700,36700,0
|
|
20240502,163000,2808590550,36700,36700,36700,36700,0
|
|
20240502,162900,2808590550,36700,36700,36700,36700,0
|
|
20240502,162800,2808590550,36700,36700,36700,36700,0
|
|
20240502,162700,2808590550,36700,36700,36700,36700,0
|
|
20240502,162600,2808590550,36700,36700,36700,36700,0
|
|
20240502,162500,2808590550,36700,36700,36700,36700,0
|
|
20240502,162400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,162300,2808590550,36700,36700,36700,36700,0
|
|
20240502,162200,2808590550,36700,36700,36700,36700,0
|
|
20240502,162100,2808590550,36700,36700,36700,36700,0
|
|
20240502,162000,2808590550,36700,36700,36700,36700,0
|
|
20240502,161900,2808590550,36700,36700,36700,36700,0
|
|
20240502,161800,2808590550,36700,36700,36700,36700,0
|
|
20240502,161700,2808590550,36700,36700,36700,36700,0
|
|
20240502,161600,2808590550,36700,36700,36700,36700,0
|
|
20240502,161500,2808590550,36700,36700,36700,36700,0
|
|
20240502,161400,2808590550,36700,36700,36700,36700,0
|
|
20240502,161300,2808590550,36700,36700,36700,36700,0
|
|
20240502,161200,2808590550,36700,36700,36700,36700,0
|
|
20240502,161100,2808590550,36700,36700,36700,36700,0
|
|
20240502,161000,2808590550,36700,36700,36700,36700,0
|
|
20240502,160900,2808590550,36700,36700,36700,36700,0
|
|
20240502,160800,2808590550,36700,36700,36700,36700,0
|
|
20240502,160700,2808590550,36700,36700,36700,36700,0
|
|
20240502,160600,2808590550,36700,36700,36700,36700,0
|
|
20240502,160500,2808590550,36700,36700,36700,36700,0
|
|
20240502,160400,2808590550,36700,36700,36700,36700,0
|
|
20240502,160300,2808590550,36700,36700,36700,36700,0
|
|
20240502,160200,2808590550,36700,36700,36700,36700,0
|
|
20240502,160100,2808590550,36700,36700,36700,36700,0
|
|
20240502,160000,2808590550,36700,36700,36700,36700,0
|
|
20240502,155900,2808590550,36700,36700,36700,36700,0
|
|
20240502,155800,2808590550,36700,36700,36700,36700,0
|
|
20240502,155700,2808590550,36700,36700,36700,36700,0
|
|
20240502,155600,2808590550,36700,36700,36700,36700,0
|
|
20240502,155500,2808590550,36700,36700,36700,36700,0
|
|
20240502,155400,2808590550,36700,36700,36700,36700,2411
|
|
20240502,155300,2808590550,36700,36700,36700,36700,0
|
|
20240502,155200,2808590550,36700,36700,36700,36700,0
|
|
20240502,155100,2808590550,36700,36700,36700,36700,0
|
|
20240502,155000,2808590550,36700,36700,36700,36700,0
|
|
20240502,154900,2808590550,36700,36700,36700,36700,0
|
|
20240502,154800,2808590550,36700,36700,36700,36700,0
|
|
20240502,154700,2808590550,36700,36700,36700,36700,0
|
|
20240502,154600,2808590550,36700,36700,36700,36700,0
|
|
20240502,154500,2808590550,36700,36700,36700,36700,0
|
|
20240502,154400,2808590550,36700,36700,36700,36700,0
|
|
20240502,154300,2808590550,36700,36700,36700,36700,0
|
|
20240502,154200,2808590550,36700,36700,36700,36700,0
|
|
20240502,154100,2808590550,36700,36700,36700,36700,0
|
|
20240502,154000,2808590550,36700,36700,36700,36700,0
|
|
20240502,153900,2808590550,36700,36700,36700,36700,0
|
|
20240502,153800,2808590550,36700,36700,36700,36700,0
|
|
20240502,153700,2808590550,36700,36700,36700,36700,0
|
|
20240502,153600,2808590550,36700,36700,36700,36700,0
|
|
20240502,153500,2808590550,36700,36700,36700,36700,0
|
|
20240502,153400,2808590550,36700,36700,36700,36700,0
|
|
20240502,153300,2808590550,36700,36700,36700,36700,0
|
|
20240502,153200,2808590550,36700,36700,36700,36700,0
|
|
20240502,153100,2808590550,36700,36700,36700,36700,0
|
|
20240502,153000,2808590550,36700,36700,36700,36700,2411
|
|
20240502,152900,2720106850,36700,36700,36700,36700,0
|
|
20240502,152800,2720106850,36700,36700,36700,36700,0
|
|
20240502,152700,2720106850,36700,36700,36700,36700,0
|
|
20240502,152600,2720106850,36700,36700,36700,36700,0
|
|
20240502,152500,2720106850,36700,36700,36700,36700,0
|
|
20240502,152400,2720106850,36700,36700,36700,36700,0
|
|
20240502,152300,2720106850,36700,36700,36700,36700,0
|
|
20240502,152200,2720106850,36700,36700,36700,36700,0
|
|
20240502,152100,2720106850,36700,36700,36700,36700,0
|
|
20240502,152000,2720106850,36700,36700,36700,36700,0
|
|
20240502,151900,2720106850,36700,36850,36850,36700,75
|
|
20240502,151800,2717345800,36850,36700,36850,36700,49
|
|
20240502,151700,2715543400,36750,36700,36850,36650,173
|
|
20240502,151600,2709191800,36700,36700,36700,36650,37
|
|
20240502,151500,2707834050,36650,36850,36850,36650,157
|
|
20240502,151400,2702065500,36700,36750,36850,36700,47
|
|
20240502,151300,2700337850,36800,36700,36850,36650,23
|
|
20240502,151200,2699492300,36750,36700,36850,36700,164
|
|
20240502,151100,2693469050,36850,36700,36850,36700,432
|
|
20240502,151000,2677604850,36700,36750,36750,36650,28
|
|
20240502,150900,2676577200,36700,36650,36850,36600,1541
|
|
20240502,150800,2620171800,36700,36800,36800,36650,282
|
|
20240502,150700,2609820450,36800,36600,36800,36550,827
|
|
20240502,150600,2579560150,36600,36550,36600,36550,114
|
|
20240502,150500,2575388150,36600,36600,36600,36600,102
|
|
20240502,150400,2571654950,36600,36600,36600,36600,62
|
|
20240502,150300,2569385750,36600,36650,36650,36600,314
|
|
20240502,150200,2557892700,36600,36650,36650,36600,12
|
|
20240502,150100,2557453000,36650,36700,36800,36650,794
|
|
20240502,150000,2528284300,36750,36650,36750,36650,236
|
|
20240502,145900,2519622150,36700,36650,36750,36600,61
|
|
20240502,145800,2517385700,36600,36650,36700,36600,355
|
|
20240502,145700,2504359400,36600,36600,36600,36550,1395
|
|
20240502,145600,2453336550,36650,36650,36650,36650,7
|
|
20240502,145500,2453080000,36600,36650,36650,36600,10
|
|
20240502,145400,2452713850,36650,36650,36650,36600,14
|
|
20240502,145300,2452200950,36650,36650,36650,36600,14
|
|
20240502,145200,2451688000,36650,36650,36650,36600,9
|
|
20240502,145100,2451358250,36650,36700,36700,36650,32
|
|
20240502,145000,2450184900,36650,36650,36650,36650,196
|
|
20240502,144900,2443001500,36700,36700,36700,36650,9
|
|
20240502,144800,2442671250,36700,36750,36750,36700,34
|
|
20240502,144700,2441423250,36750,36750,36750,36700,77
|
|
20240502,144600,2438597000,36750,36750,36750,36750,84
|
|
20240502,144500,2435510000,36750,36700,36750,36700,5
|
|
20240502,144400,2435326350,36750,36650,36750,36600,380
|
|
20240502,144300,2421398200,36650,36550,36650,36550,1824
|
|
20240502,144200,2354605600,36550,36550,36600,36550,67
|
|
20240502,144100,2352154000,36600,36600,36600,36550,15
|
|
20240502,144000,2351605300,36550,36650,36650,36550,447
|
|
20240502,143900,2335247250,36600,36750,36750,36600,2324
|
|
20240502,143800,2250058600,36700,36750,36750,36700,1007
|
|
20240502,143700,2213101550,36700,36800,36900,36700,339
|
|
20240502,143600,2200639150,36900,36800,36900,36800,581
|
|
20240502,143500,2179229550,36850,36850,36850,36800,108
|
|
20240502,143400,2175254800,36800,36800,36850,36750,218
|
|
20240502,143300,2167232250,36800,36800,36800,36800,5
|
|
20240502,143200,2167048250,36800,36800,36800,36750,15
|
|
20240502,143100,2166496750,36800,36750,36800,36750,8
|
|
20240502,143000,2166202500,36800,36750,36800,36750,208
|
|
20240502,142900,2158558150,36750,36700,36750,36700,46
|
|
20240502,142800,2156869700,36750,36750,36750,36700,52
|
|
20240502,142700,2154959100,36750,36750,36750,36700,142
|
|
20240502,142600,2149740750,36700,36800,36800,36700,172
|
|
20240502,142500,2143419500,36800,36800,36800,36750,5
|
|
20240502,142400,2143235550,36750,36700,36750,36700,195
|
|
20240502,142300,2136069400,36750,36750,36750,36700,16
|
|
20240502,142200,2135481550,36750,36750,36750,36750,14
|
|
20240502,142100,2134967050,36750,36700,36750,36700,38
|
|
20240502,142000,2133571950,36750,36750,36750,36700,13
|
|
20240502,141900,2133094400,36750,36750,36750,36700,106
|
|
20240502,141800,2129198950,36750,36750,36750,36750,20
|
|
20240502,141700,2128463950,36750,36750,36750,36750,3
|
|
20240502,141600,2128353700,36700,36750,36750,36700,12
|
|
20240502,141500,2127912800,36700,36750,36750,36700,3
|
|
20240502,141400,2127802600,36750,36700,36750,36700,84
|
|
20240502,141300,2124718300,36700,36700,36750,36700,12
|
|
20240502,141200,2124277650,36750,36750,36750,36700,49
|
|
20240502,141100,2122478200,36700,36750,36750,36700,16
|
|
20240502,141000,2121890900,36750,36700,36750,36700,4
|
|
20240502,140900,2121744000,36700,36700,36750,36700,18
|
|
20240502,140800,2121083050,36700,36750,36750,36700,520
|
|
20240502,140700,2101973250,36800,36800,36800,36750,11
|
|
20240502,140600,2101568500,36800,36800,36800,36750,8
|
|
20240502,140500,2101274250,36800,36800,36800,36800,24
|
|
20240502,140400,2100391050,36800,36800,36800,36800,13
|
|
20240502,140300,2099912650,36800,36800,36800,36800,4
|
|
20240502,140200,2099765450,36750,36750,36800,36750,16
|
|
20240502,140100,2099176800,36750,36800,36800,36750,70
|
|
20240502,140000,2096604150,36800,36800,36800,36800,25
|
|
20240502,135900,2095684150,36700,36800,36800,36700,336
|
|
20240502,135800,2083335850,36750,36750,36750,36750,17
|
|
20240502,135700,2082711100,36700,36750,36750,36700,222
|
|
20240502,135600,2074552650,36800,36800,36800,36800,4
|
|
20240502,135500,2074405450,36800,36750,36800,36700,27
|
|
20240502,135400,2073412950,36750,36750,36750,36750,3
|
|
20240502,135300,2073302700,36750,36750,36750,36700,377
|
|
20240502,135200,2059465650,36750,36700,36750,36700,7
|
|
20240502,135100,2059208550,36700,36750,36800,36700,111
|
|
20240502,135000,2055131350,36750,36750,36750,36700,37
|
|
20240502,134900,2053772700,36750,36750,36750,36750,6
|
|
20240502,134800,2053552200,36750,36750,36750,36700,31
|
|
20240502,134700,2052413050,36750,36750,36750,36750,3
|
|
20240502,134600,2052302800,36750,36750,36750,36750,7
|
|
20240502,134500,2052045550,36750,36700,36750,36700,7
|
|
20240502,134400,2051788450,36750,36750,36750,36700,12
|
|
20240502,134300,2051347500,36700,36700,36750,36700,17
|
|
20240502,134200,2050723350,36750,36750,36750,36750,6
|
|
20240502,134100,2050502850,36650,36750,36750,36650,98
|
|
20240502,134000,2046904650,36750,36750,36750,36750,16
|
|
20240502,133900,2046316650,36700,36800,36800,36700,23
|
|
20240502,133800,2045470950,36750,36750,36750,36750,17
|
|
20240502,133700,2044846200,36750,36800,36850,36750,103
|
|
20240502,133600,2041055700,36800,36700,36800,36700,139
|
|
20240502,133500,2035942850,36750,36750,36750,36750,58
|
|
20240502,133400,2033811350,36600,36650,36800,36600,11
|
|
20240502,133300,2033407850,36750,36750,36750,36750,121
|
|
20240502,133200,2028961100,36750,36700,36750,36700,16
|
|
20240502,133100,2028373550,36700,36600,36700,36600,1722
|
|
20240502,133000,1965336500,36600,36600,36600,36550,28
|
|
20240502,132900,1964312050,36600,36600,36600,36550,35
|
|
20240502,132800,1963031750,36600,36550,36600,36550,47
|
|
20240502,132700,1961311850,36600,36600,36600,36550,18
|
|
20240502,132600,1960653250,36550,36550,36600,36550,14
|
|
20240502,132500,1960141050,36600,36600,36600,36550,34
|
|
20240502,132400,1958897200,36550,36550,36600,36550,36
|
|
20240502,132300,1957580800,36600,36600,36600,36550,119
|
|
20240502,132200,1953229100,36550,36600,36600,36550,8
|
|
20240502,132100,1952936350,36600,36600,36600,36550,21
|
|
20240502,132000,1952168250,36600,36600,36600,36550,29
|
|
20240502,131900,1951107200,36600,36600,36600,36550,40
|
|
20240502,131800,1949644000,36600,36600,36600,36600,14
|
|
20240502,131700,1949131600,36600,36600,36600,36600,7
|
|
20240502,131600,1948875400,36550,36600,36600,36550,16
|
|
20240502,131500,1948289900,36550,36600,36600,36550,16
|
|
20240502,131400,1947704350,36600,36550,36600,36550,33
|
|
20240502,131300,1946497550,36600,36600,36600,36550,25
|
|
20240502,131200,1945582900,36550,36550,36600,36550,30
|
|
20240502,131100,1944485300,36600,36600,36600,36550,35
|
|
20240502,131000,1943205450,36550,36550,36600,36550,103
|
|
20240502,130900,1939440350,36550,36550,36600,36550,32
|
|
20240502,130800,1938269500,36550,36600,36600,36550,82
|
|
20240502,130700,1935272050,36550,36600,36600,36550,95
|
|
20240502,130600,1931799400,36600,36600,36600,36550,59
|
|
20240502,130500,1929641850,36600,36550,36600,36550,29
|
|
20240502,130400,1928581100,36550,36550,36600,36550,25
|
|
20240502,130300,1927666300,36600,36600,36600,36550,91
|
|
20240502,130200,1924338850,36600,36550,36600,36550,25
|
|
20240502,130100,1923424200,36600,36600,36600,36550,18
|
|
20240502,130000,1922765700,36550,36600,36600,36550,24
|
|
20240502,125900,1921888050,36550,36550,36600,36550,31
|
|
20240502,125800,1920754400,36600,36600,36600,36550,111
|
|
20240502,125700,1916696400,36600,36600,36600,36550,48
|
|
20240502,125600,1914939950,36600,36600,36600,36550,14
|
|
20240502,125500,1914427650,36550,36600,36600,36550,44
|
|
20240502,125400,1912818650,36600,36550,36600,36550,11
|
|
20240502,125300,1912416400,36600,36600,36600,36550,12
|
|
20240502,125200,1911977350,36550,36550,36600,36550,37
|
|
20240502,125100,1910623350,36550,36600,36600,36550,14
|
|
20240502,125000,1910111200,36600,36600,36600,36550,37
|
|
20240502,124900,1908758150,36550,36550,36600,36550,62
|
|
20240502,124800,1906491950,36600,36550,36600,36550,35
|
|
20240502,124700,1905211650,36550,36550,36600,36550,44
|
|
20240502,124600,1903603350,36600,36600,36600,36550,16
|
|
20240502,124500,1903017850,36600,36550,36600,36550,23
|
|
20240502,124400,1902176800,36600,36600,36600,36550,9
|
|
20240502,124300,1901847700,36600,36600,36600,36550,19
|
|
20240502,124200,1901152850,36550,36600,36600,36550,50
|
|
20240502,124100,1899322950,36550,36600,36650,36550,318
|
|
20240502,124000,1887684150,36650,36700,36700,36650,135
|
|
20240502,123900,1882736050,36700,36700,36700,36650,18
|
|
20240502,123800,1882076050,36700,36650,36700,36650,14
|
|
20240502,123700,1881562600,36650,36700,36700,36650,6
|
|
20240502,123600,1881342500,36700,36750,36750,36700,173
|
|
20240502,123500,1874992750,36750,36750,36750,36750,13
|
|
20240502,123400,1874515000,36750,36750,36750,36700,37
|
|
20240502,123300,1873156400,36700,36750,36750,36700,10
|
|
20240502,123200,1872789000,36750,36750,36750,36750,32
|
|
20240502,123100,1871613000,36750,36750,36750,36750,12
|
|
20240502,123000,1871172000,36750,36750,36750,36700,9
|
|
20240502,122900,1870841350,36750,36750,36750,36700,79
|
|
20240502,122800,1867941450,36750,36750,36750,36750,5
|
|
20240502,122700,1867757700,36750,36700,36750,36700,62
|
|
20240502,122600,1865479300,36750,36750,36750,36700,40
|
|
20240502,122500,1864010300,36750,36750,36750,36750,7
|
|
20240502,122400,1863753050,36750,36700,36750,36700,35
|
|
20240502,122300,1862468300,36700,36800,36800,36700,47
|
|
20240502,122200,1860741000,36800,36800,36800,36800,8
|
|
20240502,122100,1860446600,36750,36750,36800,36750,82
|
|
20240502,122000,1857432750,36700,36700,36750,36700,9
|
|
20240502,121900,1857102150,36700,36700,36700,36700,171
|
|
20240502,121800,1850826450,36700,36750,36750,36700,68
|
|
20240502,121700,1848330450,36750,36750,36750,36750,26
|
|
20240502,121600,1847374950,36750,36700,36800,36700,46
|
|
20240502,121500,1845684250,36800,36750,36800,36750,44
|
|
20240502,121400,1844066450,36750,36750,36750,36750,3
|
|
20240502,121300,1843956200,36750,36650,36750,36650,127
|
|
20240502,121200,1839292750,36700,36700,36700,36700,30
|
|
20240502,121100,1838191750,36700,36700,36700,36700,13
|
|
20240502,121000,1837714650,36650,36700,36700,36650,24
|
|
20240502,120900,1836834900,36700,36650,36700,36650,16
|
|
20240502,120800,1836248300,36700,36700,36700,36700,18
|
|
20240502,120700,1835587700,36750,36750,36750,36700,23
|
|
20240502,120600,1834742900,36750,36700,36750,36700,39
|
|
20240502,120500,1833310800,36700,36750,36750,36700,25
|
|
20240502,120400,1832393150,36750,36750,36750,36750,8
|
|
20240502,120300,1832099150,36750,36750,36750,36750,11
|
|
20240502,120200,1831694900,36750,36700,36750,36650,14
|
|
20240502,120100,1831181100,36700,36700,36700,36700,11
|
|
20240502,120000,1830777400,36700,36700,36700,36700,15
|
|
20240502,115900,1830226900,36700,36700,36700,36650,108
|
|
20240502,115800,1826263350,36700,36750,36750,36700,10
|
|
20240502,115700,1825895950,36750,36700,36750,36700,53
|
|
20240502,115600,1823950250,36750,36750,36750,36750,27
|
|
20240502,115500,1822958000,36750,36750,36750,36700,16
|
|
20240502,115400,1822370200,36700,36750,36750,36700,30
|
|
20240502,115300,1821268200,36700,36750,36750,36700,3
|
|
20240502,115200,1821158000,36750,36700,36750,36700,22
|
|
20240502,115100,1820350000,36700,36800,36800,36700,16
|
|
20240502,115000,1819762050,36800,36700,36800,36700,109
|
|
20240502,114900,1815758600,36750,36800,36800,36700,57
|
|
20240502,114800,1813663500,36800,36800,36800,36650,26
|
|
20240502,114700,1812708100,36700,36750,36800,36700,72
|
|
20240502,114600,1810061800,36750,36700,36750,36650,241
|
|
20240502,114500,1801218850,36750,36750,36750,36700,19
|
|
20240502,114400,1800520650,36700,36750,36750,36700,9
|
|
20240502,114300,1800190100,36750,36750,36750,36750,7
|
|
20240502,114200,1799932850,36750,36650,36750,36600,75
|
|
20240502,114100,1797183800,36600,36650,36650,36600,15
|
|
20240502,114000,1796634400,36650,36650,36650,36600,14
|
|
20240502,113900,1796121350,36650,36650,36650,36650,7
|
|
20240502,113800,1795864800,36600,36650,36650,36600,102
|
|
20240502,113700,1792130100,36600,36650,36650,36600,26
|
|
20240502,113600,1791177300,36650,36600,36650,36600,304
|
|
20240502,113500,1780050650,36550,36600,36600,36550,20
|
|
20240502,113400,1779318850,36550,36600,36600,36550,17
|
|
20240502,113300,1778696950,36600,36550,36600,36550,33
|
|
20240502,113200,1777490000,36550,36550,36600,36550,13
|
|
20240502,113100,1777014400,36600,36550,36600,36550,20
|
|
20240502,113000,1776283000,36600,36600,36600,36550,18
|
|
20240502,112900,1775624400,36550,36600,36600,36550,14
|
|
20240502,112800,1775112150,36600,36650,36650,36600,28
|
|
20240502,112700,1774087000,36650,36600,36650,36600,27
|
|
20240502,112600,1773097650,36650,36650,36650,36650,1
|
|
20240502,112500,1773061000,36600,36650,36650,36600,11
|
|
20240502,112400,1772657950,36600,36750,36750,36600,153
|
|
20240502,112300,1767054900,36600,36600,36750,36600,9
|
|
20240502,112200,1766724750,36750,36600,36750,36600,3
|
|
20240502,112100,1766614650,36650,36750,36750,36650,65
|
|
20240502,112000,1764232200,36600,36550,36600,36550,909
|
|
20240502,111900,1730965500,36550,36600,36600,36550,1004
|
|
20240502,111800,1694219200,36600,36550,36600,36550,12
|
|
20240502,111700,1693780050,36600,36700,36700,36600,167
|
|
20240502,111600,1687657450,36700,36650,36700,36550,97
|
|
20240502,111500,1684104250,36650,36650,36650,36650,6
|
|
20240502,111400,1683884350,36600,36600,36600,36500,65
|
|
20240502,111300,1681510050,36600,36600,36600,36600,7
|
|
20240502,111200,1681253850,36500,36550,36650,36500,44
|
|
20240502,111100,1679645600,36550,36550,36550,36550,32
|
|
20240502,111000,1678476000,36550,36500,36700,36500,40
|
|
20240502,110900,1677015550,36500,36500,36800,36500,54
|
|
20240502,110800,1675040450,36500,36400,36500,36400,917
|
|
20240502,110700,1641606950,36450,36450,36450,36400,122
|
|
20240502,110600,1637160200,36400,36400,36450,36350,1561
|
|
20240502,110500,1580414500,36400,36400,36450,36400,7
|
|
20240502,110400,1580159650,36400,36400,36450,36400,13
|
|
20240502,110300,1579686100,36400,36400,36450,36400,8
|
|
20240502,110200,1579394750,36400,36450,36450,36400,45
|
|
20240502,110100,1577756650,36400,36400,36450,36400,5
|
|
20240502,110000,1577574550,36400,36450,36450,36400,21
|
|
20240502,105900,1576810050,36400,36450,36450,36400,78
|
|
20240502,105800,1573967100,36400,36450,36450,36400,19
|
|
20240502,105700,1573274950,36400,36400,36450,36400,38
|
|
20240502,105600,1571890450,36400,36400,36400,36400,648
|
|
20240502,105500,1548303250,36400,36350,36400,36350,1313
|
|
20240502,105400,1500575300,36350,36400,36400,36350,10
|
|
20240502,105300,1500211400,36400,36400,36400,36400,1551
|
|
20240502,105200,1443755000,36400,36400,36400,36400,2
|
|
20240502,105100,1443682200,36450,36500,36500,36400,69
|
|
20240502,105000,1441167400,36450,36500,36500,36450,65
|
|
20240502,104900,1438798050,36500,36500,36500,36450,1650
|
|
20240502,104800,1378653750,36500,36450,36550,36450,211
|
|
20240502,104700,1370951150,36450,36500,36500,36450,57
|
|
20240502,104600,1368872800,36500,36500,36800,36500,760
|
|
20240502,104500,1341111850,36500,36500,36500,36500,120
|
|
20240502,104400,1336731850,36500,36500,36550,36500,163
|
|
20240502,104300,1330776600,36500,36500,36500,36500,16
|
|
20240502,104200,1330192600,36500,36500,36550,36500,25
|
|
20240502,104100,1329280000,36500,36500,36500,36500,14
|
|
20240502,104000,1328769000,36500,36550,36550,36500,64
|
|
20240502,103900,1326430450,36550,36500,36550,36500,287
|
|
20240502,103800,1315954900,36500,36600,36600,36500,72
|
|
20240502,103700,1313323800,36550,36600,36600,36550,216
|
|
20240502,103600,1305428950,36550,36550,36550,36550,312
|
|
20240502,103500,1294025350,36500,36550,36550,36500,100
|
|
20240502,103400,1290370950,36550,36600,36600,36550,2250
|
|
20240502,103300,1208088650,36600,36550,36600,36550,38
|
|
20240502,103200,1206698050,36600,36600,36600,36600,452
|
|
20240502,103100,1190154850,36600,36550,36600,36550,337
|
|
20240502,103000,1177835350,36550,36600,36600,36550,117
|
|
20240502,102900,1173557400,36600,36600,36600,36600,15
|
|
20240502,102800,1173008400,36600,36600,36600,36600,12
|
|
20240502,102700,1172569200,36700,36600,36700,36600,53
|
|
20240502,102600,1170624450,36600,36600,36600,36550,214
|
|
20240502,102500,1162799300,36600,36600,36600,36600,32
|
|
20240502,102400,1161628100,36700,36600,36700,36600,785
|
|
20240502,102300,1132836200,36550,36500,36550,36500,114
|
|
20240502,102200,1128670200,36550,36550,36550,36500,21
|
|
20240502,102100,1127902800,36500,36500,36550,36500,27
|
|
20240502,102000,1126916750,36500,36550,36550,36500,49
|
|
20240502,101900,1125127800,36500,36500,36550,36500,134
|
|
20240502,101800,1120236350,36500,36550,36550,36500,44
|
|
20240502,101700,1118628650,36700,36650,36700,36500,137
|
|
20240502,101600,1113614000,36700,36650,36700,36650,21
|
|
20240502,101500,1112843450,36700,36700,36700,36650,174
|
|
20240502,101400,1106466100,36600,36700,36850,36600,40
|
|
20240502,101300,1104999250,36700,36600,36750,36600,141
|
|
20240502,101200,1099819650,36700,36650,36700,36650,50
|
|
20240502,101100,1097985350,36650,36650,36750,36600,278
|
|
20240502,101000,1087779150,36700,36600,36700,36600,13
|
|
20240502,100900,1087302950,36650,36650,36650,36500,660
|
|
20240502,100800,1063147000,36650,36550,36650,36500,3867
|
|
20240502,100700,921745750,36500,36550,36550,36500,952
|
|
20240502,100600,886997650,36550,36550,36600,36550,302
|
|
20240502,100500,875959250,36550,36600,36600,36500,1537
|
|
20240502,100400,819772250,36600,36600,36650,36600,77
|
|
20240502,100300,816951600,36600,36700,36700,36600,282
|
|
20240502,100200,806617050,36700,36650,36700,36650,140
|
|
20240502,100100,801479750,36700,36700,36700,36650,30
|
|
20240502,100000,800379350,36700,36950,36950,36700,64
|
|
20240502,095900,798029250,36750,36750,36950,36700,566
|
|
20240502,095800,777248550,36750,36900,36900,36750,354
|
|
20240502,095700,764220000,36900,36900,36900,36900,60
|
|
20240502,095600,762006000,36900,36900,36950,36900,132
|
|
20240502,095500,757134700,36950,37000,37000,36900,147
|
|
20240502,095400,751703450,36950,36900,37000,36900,1416
|
|
20240502,095300,699384350,36850,36900,36900,36850,53
|
|
20240502,095200,697429650,36900,36950,36950,36900,40
|
|
20240502,095100,695952250,36900,36900,36900,36900,19
|
|
20240502,095000,695251150,36900,36850,36900,36850,431
|
|
20240502,094900,679359950,36850,36800,36850,36800,100
|
|
20240502,094800,675675550,36850,36900,36900,36850,15
|
|
20240502,094700,675122750,36850,36900,36900,36850,29
|
|
20240502,094600,674053900,36850,36900,36900,36850,68
|
|
20240502,094500,671545300,36900,36950,37000,36850,129
|
|
20240502,094400,666785300,36850,36950,36950,36850,604
|
|
20240502,094300,644526450,36950,36850,36950,36850,278
|
|
20240502,094200,634268850,36850,36850,36850,36850,107
|
|
20240502,094100,630325900,36800,36750,36850,36750,158
|
|
20240502,094000,624516750,36750,36800,36800,36750,440
|
|
20240502,093900,608327000,36800,36850,36850,36750,590
|
|
20240502,093800,586615250,36850,36850,36850,36800,15
|
|
20240502,093700,586062550,36800,36850,36850,36800,10
|
|
20240502,093600,585694400,36800,36900,36900,36800,25
|
|
20240502,093500,584772050,36900,36950,36950,36850,15
|
|
20240502,093400,584218650,36900,36950,36950,36900,1137
|
|
20240502,093300,542215550,36950,36950,37000,36950,74
|
|
20240502,093200,539481200,36900,36700,36900,36700,231
|
|
20240502,093100,530990450,36700,36650,36700,36650,211
|
|
20240502,093000,523248300,36650,36650,36650,36600,78
|
|
20240502,092900,520392900,36600,36650,36650,36600,197
|
|
20240502,092800,513182350,36650,36650,36850,36600,255
|
|
20240502,092700,503839400,36650,36650,36700,36600,805
|
|
20240502,092600,474336150,36650,36800,36950,36650,1021
|
|
20240502,092500,436899950,36800,36850,36850,36650,358
|
|
20240502,092400,423763450,36650,37000,37000,36650,693
|
|
20240502,092300,398314600,36800,37000,37000,36800,404
|
|
20240502,092200,383430000,37000,36900,37000,36850,1289
|
|
20240502,092100,335922950,36900,36900,36900,36850,42
|
|
20240502,092000,334374550,36950,36900,36950,36850,275
|
|
20240502,091900,324240400,36800,36850,36950,36800,36
|
|
20240502,091800,322913750,36850,36950,36950,36850,363
|
|
20240502,091700,309502200,36950,36950,36950,36950,8
|
|
20240502,091600,309206600,36950,36900,36950,36900,30
|
|
20240502,091500,308099550,36850,36800,36850,36750,1306
|
|
20240502,091400,259997500,36800,36850,36850,36750,738
|
|
20240502,091300,232843850,36850,36850,36850,36750,658
|
|
20240502,091200,208643900,36850,36950,36950,36850,199
|
|
20240502,091100,201305850,36950,36950,37000,36950,105
|
|
20240502,091000,197424950,37000,37150,37150,37000,2276
|
|
20240502,090900,113164950,37150,37150,37150,37150,4
|
|
20240502,090800,113016350,37150,37200,37200,37100,133
|
|
20240502,090700,108081150,37100,37150,37200,37100,221
|
|
20240502,090600,99871050,37200,37300,37300,37150,34
|
|
20240502,090500,98606750,37200,37100,37400,37100,544
|
|
20240502,090400,78414100,37100,37450,37450,37100,172
|
|
20240502,090300,72015200,37450,37250,37500,37200,155
|
|
20240502,090200,66230250,37300,37050,37300,37000,706
|
|
20240502,090100,40062050,37050,37000,37050,36950,167
|
|
20240502,090000,33880050,36950,36800,37050,36800,919
|