763 lines
42 KiB
CSV
763 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,214000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,213900,221273078160,18510,18510,18510,18510,0
|
|
20240502,213800,221273078160,18510,18510,18510,18510,0
|
|
20240502,213700,221273078160,18510,18510,18510,18510,0
|
|
20240502,213600,221273078160,18510,18510,18510,18510,0
|
|
20240502,213500,221273078160,18510,18510,18510,18510,0
|
|
20240502,213400,221273078160,18510,18510,18510,18510,0
|
|
20240502,213300,221273078160,18510,18510,18510,18510,0
|
|
20240502,213200,221273078160,18510,18510,18510,18510,0
|
|
20240502,213100,221273078160,18510,18510,18510,18510,0
|
|
20240502,213000,221273078160,18510,18510,18510,18510,0
|
|
20240502,212900,221273078160,18510,18510,18510,18510,0
|
|
20240502,212800,221273078160,18510,18510,18510,18510,0
|
|
20240502,212700,221273078160,18510,18510,18510,18510,0
|
|
20240502,212600,221273078160,18510,18510,18510,18510,0
|
|
20240502,212500,221273078160,18510,18510,18510,18510,0
|
|
20240502,212400,221273078160,18510,18510,18510,18510,0
|
|
20240502,212300,221273078160,18510,18510,18510,18510,0
|
|
20240502,212200,221273078160,18510,18510,18510,18510,0
|
|
20240502,212100,221273078160,18510,18510,18510,18510,0
|
|
20240502,212000,221273078160,18510,18510,18510,18510,0
|
|
20240502,211900,221273078160,18510,18510,18510,18510,0
|
|
20240502,211800,221273078160,18510,18510,18510,18510,0
|
|
20240502,211700,221273078160,18510,18510,18510,18510,0
|
|
20240502,211600,221273078160,18510,18510,18510,18510,0
|
|
20240502,211500,221273078160,18510,18510,18510,18510,0
|
|
20240502,211400,221273078160,18510,18510,18510,18510,0
|
|
20240502,211300,221273078160,18510,18510,18510,18510,0
|
|
20240502,211200,221273078160,18510,18510,18510,18510,0
|
|
20240502,211100,221273078160,18510,18510,18510,18510,0
|
|
20240502,211000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,210900,221273078160,18510,18510,18510,18510,0
|
|
20240502,210800,221273078160,18510,18510,18510,18510,0
|
|
20240502,210700,221273078160,18510,18510,18510,18510,0
|
|
20240502,210600,221273078160,18510,18510,18510,18510,0
|
|
20240502,210500,221273078160,18510,18510,18510,18510,0
|
|
20240502,210400,221273078160,18510,18510,18510,18510,0
|
|
20240502,210300,221273078160,18510,18510,18510,18510,0
|
|
20240502,210200,221273078160,18510,18510,18510,18510,0
|
|
20240502,210100,221273078160,18510,18510,18510,18510,0
|
|
20240502,210000,221273078160,18510,18510,18510,18510,0
|
|
20240502,205900,221273078160,18510,18510,18510,18510,0
|
|
20240502,205800,221273078160,18510,18510,18510,18510,0
|
|
20240502,205700,221273078160,18510,18510,18510,18510,0
|
|
20240502,205600,221273078160,18510,18510,18510,18510,0
|
|
20240502,205500,221273078160,18510,18510,18510,18510,0
|
|
20240502,205400,221273078160,18510,18510,18510,18510,0
|
|
20240502,205300,221273078160,18510,18510,18510,18510,0
|
|
20240502,205200,221273078160,18510,18510,18510,18510,0
|
|
20240502,205100,221273078160,18510,18510,18510,18510,0
|
|
20240502,205000,221273078160,18510,18510,18510,18510,0
|
|
20240502,204900,221273078160,18510,18510,18510,18510,0
|
|
20240502,204800,221273078160,18510,18510,18510,18510,0
|
|
20240502,204700,221273078160,18510,18510,18510,18510,0
|
|
20240502,204600,221273078160,18510,18510,18510,18510,0
|
|
20240502,204500,221273078160,18510,18510,18510,18510,0
|
|
20240502,204400,221273078160,18510,18510,18510,18510,0
|
|
20240502,204300,221273078160,18510,18510,18510,18510,0
|
|
20240502,204200,221273078160,18510,18510,18510,18510,0
|
|
20240502,204100,221273078160,18510,18510,18510,18510,0
|
|
20240502,204000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,203900,221273078160,18510,18510,18510,18510,0
|
|
20240502,203800,221273078160,18510,18510,18510,18510,0
|
|
20240502,203700,221273078160,18510,18510,18510,18510,0
|
|
20240502,203600,221273078160,18510,18510,18510,18510,0
|
|
20240502,203500,221273078160,18510,18510,18510,18510,0
|
|
20240502,203400,221273078160,18510,18510,18510,18510,0
|
|
20240502,203300,221273078160,18510,18510,18510,18510,0
|
|
20240502,203200,221273078160,18510,18510,18510,18510,0
|
|
20240502,203100,221273078160,18510,18510,18510,18510,0
|
|
20240502,203000,221273078160,18510,18510,18510,18510,0
|
|
20240502,202900,221273078160,18510,18510,18510,18510,0
|
|
20240502,202800,221273078160,18510,18510,18510,18510,0
|
|
20240502,202700,221273078160,18510,18510,18510,18510,0
|
|
20240502,202600,221273078160,18510,18510,18510,18510,0
|
|
20240502,202500,221273078160,18510,18510,18510,18510,0
|
|
20240502,202400,221273078160,18510,18510,18510,18510,0
|
|
20240502,202300,221273078160,18510,18510,18510,18510,0
|
|
20240502,202200,221273078160,18510,18510,18510,18510,0
|
|
20240502,202100,221273078160,18510,18510,18510,18510,0
|
|
20240502,202000,221273078160,18510,18510,18510,18510,0
|
|
20240502,201900,221273078160,18510,18510,18510,18510,0
|
|
20240502,201800,221273078160,18510,18510,18510,18510,0
|
|
20240502,201700,221273078160,18510,18510,18510,18510,0
|
|
20240502,201600,221273078160,18510,18510,18510,18510,0
|
|
20240502,201500,221273078160,18510,18510,18510,18510,0
|
|
20240502,201400,221273078160,18510,18510,18510,18510,0
|
|
20240502,201300,221273078160,18510,18510,18510,18510,0
|
|
20240502,201200,221273078160,18510,18510,18510,18510,0
|
|
20240502,201100,221273078160,18510,18510,18510,18510,0
|
|
20240502,201000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,200900,221273078160,18510,18510,18510,18510,0
|
|
20240502,200800,221273078160,18510,18510,18510,18510,0
|
|
20240502,200700,221273078160,18510,18510,18510,18510,0
|
|
20240502,200600,221273078160,18510,18510,18510,18510,0
|
|
20240502,200500,221273078160,18510,18510,18510,18510,0
|
|
20240502,200400,221273078160,18510,18510,18510,18510,0
|
|
20240502,200300,221273078160,18510,18510,18510,18510,0
|
|
20240502,200200,221273078160,18510,18510,18510,18510,0
|
|
20240502,200100,221273078160,18510,18510,18510,18510,0
|
|
20240502,200000,221273078160,18510,18510,18510,18510,0
|
|
20240502,195900,221273078160,18510,18510,18510,18510,0
|
|
20240502,195800,221273078160,18510,18510,18510,18510,0
|
|
20240502,195700,221273078160,18510,18510,18510,18510,0
|
|
20240502,195600,221273078160,18510,18510,18510,18510,0
|
|
20240502,195500,221273078160,18510,18510,18510,18510,0
|
|
20240502,195400,221273078160,18510,18510,18510,18510,0
|
|
20240502,195300,221273078160,18510,18510,18510,18510,0
|
|
20240502,195200,221273078160,18510,18510,18510,18510,0
|
|
20240502,195100,221273078160,18510,18510,18510,18510,0
|
|
20240502,195000,221273078160,18510,18510,18510,18510,0
|
|
20240502,194900,221273078160,18510,18510,18510,18510,0
|
|
20240502,194800,221273078160,18510,18510,18510,18510,0
|
|
20240502,194700,221273078160,18510,18510,18510,18510,0
|
|
20240502,194600,221273078160,18510,18510,18510,18510,0
|
|
20240502,194500,221273078160,18510,18510,18510,18510,0
|
|
20240502,194400,221273078160,18510,18510,18510,18510,0
|
|
20240502,194300,221273078160,18510,18510,18510,18510,0
|
|
20240502,194200,221273078160,18510,18510,18510,18510,0
|
|
20240502,194100,221273078160,18510,18510,18510,18510,0
|
|
20240502,194000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,193900,221273078160,18510,18510,18510,18510,0
|
|
20240502,193800,221273078160,18510,18510,18510,18510,0
|
|
20240502,193700,221273078160,18510,18510,18510,18510,0
|
|
20240502,193600,221273078160,18510,18510,18510,18510,0
|
|
20240502,193500,221273078160,18510,18510,18510,18510,0
|
|
20240502,193400,221273078160,18510,18510,18510,18510,0
|
|
20240502,193300,221273078160,18510,18510,18510,18510,0
|
|
20240502,193200,221273078160,18510,18510,18510,18510,0
|
|
20240502,193100,221273078160,18510,18510,18510,18510,0
|
|
20240502,193000,221273078160,18510,18510,18510,18510,0
|
|
20240502,192900,221273078160,18510,18510,18510,18510,0
|
|
20240502,192800,221273078160,18510,18510,18510,18510,0
|
|
20240502,192700,221273078160,18510,18510,18510,18510,0
|
|
20240502,192600,221273078160,18510,18510,18510,18510,0
|
|
20240502,192500,221273078160,18510,18510,18510,18510,0
|
|
20240502,192400,221273078160,18510,18510,18510,18510,0
|
|
20240502,192300,221273078160,18510,18510,18510,18510,0
|
|
20240502,192200,221273078160,18510,18510,18510,18510,0
|
|
20240502,192100,221273078160,18510,18510,18510,18510,0
|
|
20240502,192000,221273078160,18510,18510,18510,18510,0
|
|
20240502,191900,221273078160,18510,18510,18510,18510,0
|
|
20240502,191800,221273078160,18510,18510,18510,18510,0
|
|
20240502,191700,221273078160,18510,18510,18510,18510,0
|
|
20240502,191600,221273078160,18510,18510,18510,18510,0
|
|
20240502,191500,221273078160,18510,18510,18510,18510,0
|
|
20240502,191400,221273078160,18510,18510,18510,18510,0
|
|
20240502,191300,221273078160,18510,18510,18510,18510,0
|
|
20240502,191200,221273078160,18510,18510,18510,18510,0
|
|
20240502,191100,221273078160,18510,18510,18510,18510,0
|
|
20240502,191000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,190900,221273078160,18510,18510,18510,18510,0
|
|
20240502,190800,221273078160,18510,18510,18510,18510,0
|
|
20240502,190700,221273078160,18510,18510,18510,18510,0
|
|
20240502,190600,221273078160,18510,18510,18510,18510,0
|
|
20240502,190500,221273078160,18510,18510,18510,18510,0
|
|
20240502,190400,221273078160,18510,18510,18510,18510,0
|
|
20240502,190300,221273078160,18510,18510,18510,18510,0
|
|
20240502,190200,221273078160,18510,18510,18510,18510,0
|
|
20240502,190100,221273078160,18510,18510,18510,18510,0
|
|
20240502,190000,221273078160,18510,18510,18510,18510,0
|
|
20240502,185900,221273078160,18510,18510,18510,18510,0
|
|
20240502,185800,221273078160,18510,18510,18510,18510,0
|
|
20240502,185700,221273078160,18510,18510,18510,18510,0
|
|
20240502,185600,221273078160,18510,18510,18510,18510,0
|
|
20240502,185500,221273078160,18510,18510,18510,18510,0
|
|
20240502,185400,221273078160,18510,18510,18510,18510,0
|
|
20240502,185300,221273078160,18510,18510,18510,18510,0
|
|
20240502,185200,221273078160,18510,18510,18510,18510,0
|
|
20240502,185100,221273078160,18510,18510,18510,18510,0
|
|
20240502,185000,221273078160,18510,18510,18510,18510,0
|
|
20240502,184900,221273078160,18510,18510,18510,18510,0
|
|
20240502,184800,221273078160,18510,18510,18510,18510,0
|
|
20240502,184700,221273078160,18510,18510,18510,18510,0
|
|
20240502,184600,221273078160,18510,18510,18510,18510,0
|
|
20240502,184500,221273078160,18510,18510,18510,18510,0
|
|
20240502,184400,221273078160,18510,18510,18510,18510,0
|
|
20240502,184300,221273078160,18510,18510,18510,18510,0
|
|
20240502,184200,221273078160,18510,18510,18510,18510,0
|
|
20240502,184100,221273078160,18510,18510,18510,18510,0
|
|
20240502,184000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,183900,221273078160,18510,18510,18510,18510,0
|
|
20240502,183800,221273078160,18510,18510,18510,18510,0
|
|
20240502,183700,221273078160,18510,18510,18510,18510,0
|
|
20240502,183600,221273078160,18510,18510,18510,18510,0
|
|
20240502,183500,221273078160,18510,18510,18510,18510,0
|
|
20240502,183400,221273078160,18510,18510,18510,18510,0
|
|
20240502,183300,221273078160,18510,18510,18510,18510,0
|
|
20240502,183200,221273078160,18510,18510,18510,18510,0
|
|
20240502,183100,221273078160,18510,18510,18510,18510,0
|
|
20240502,183000,221273078160,18510,18510,18510,18510,0
|
|
20240502,182900,221273078160,18510,18510,18510,18510,0
|
|
20240502,182800,221273078160,18510,18510,18510,18510,0
|
|
20240502,182700,221273078160,18510,18510,18510,18510,0
|
|
20240502,182600,221273078160,18510,18510,18510,18510,0
|
|
20240502,182500,221273078160,18510,18510,18510,18510,0
|
|
20240502,182400,221273078160,18510,18510,18510,18510,0
|
|
20240502,182300,221273078160,18510,18510,18510,18510,0
|
|
20240502,182200,221273078160,18510,18510,18510,18510,0
|
|
20240502,182100,221273078160,18510,18510,18510,18510,0
|
|
20240502,182000,221273078160,18510,18510,18510,18510,0
|
|
20240502,181900,221273078160,18510,18510,18510,18510,0
|
|
20240502,181800,221273078160,18510,18510,18510,18510,0
|
|
20240502,181700,221273078160,18510,18510,18510,18510,0
|
|
20240502,181600,221273078160,18510,18510,18510,18510,0
|
|
20240502,181500,221273078160,18510,18510,18510,18510,0
|
|
20240502,181400,221273078160,18510,18510,18510,18510,0
|
|
20240502,181300,221273078160,18510,18510,18510,18510,0
|
|
20240502,181200,221273078160,18510,18510,18510,18510,0
|
|
20240502,181100,221273078160,18510,18510,18510,18510,0
|
|
20240502,181000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,180900,221273078160,18510,18510,18510,18510,0
|
|
20240502,180800,221273078160,18510,18510,18510,18510,0
|
|
20240502,180700,221273078160,18510,18510,18510,18510,0
|
|
20240502,180600,221273078160,18510,18510,18510,18510,0
|
|
20240502,180500,221273078160,18510,18510,18510,18510,0
|
|
20240502,180400,221273078160,18510,18510,18510,18510,0
|
|
20240502,180300,221273078160,18510,18510,18510,18510,0
|
|
20240502,180200,221273078160,18510,18510,18510,18510,0
|
|
20240502,180100,221273078160,18510,18510,18510,18510,0
|
|
20240502,180000,221273078160,18510,18510,18510,18510,0
|
|
20240502,175900,221273078160,18510,18510,18510,18510,0
|
|
20240502,175800,221273078160,18510,18510,18510,18510,0
|
|
20240502,175700,221273078160,18510,18510,18510,18510,0
|
|
20240502,175600,221273078160,18510,18510,18510,18510,0
|
|
20240502,175500,221273078160,18510,18510,18510,18510,0
|
|
20240502,175400,221273078160,18510,18510,18510,18510,0
|
|
20240502,175300,221273078160,18510,18510,18510,18510,0
|
|
20240502,175200,221273078160,18510,18510,18510,18510,0
|
|
20240502,175100,221273078160,18510,18510,18510,18510,0
|
|
20240502,175000,221273078160,18510,18510,18510,18510,0
|
|
20240502,174900,221273078160,18510,18510,18510,18510,0
|
|
20240502,174800,221273078160,18510,18510,18510,18510,0
|
|
20240502,174700,221273078160,18510,18510,18510,18510,0
|
|
20240502,174600,221273078160,18510,18510,18510,18510,0
|
|
20240502,174500,221273078160,18510,18510,18510,18510,0
|
|
20240502,174400,221273078160,18510,18510,18510,18510,0
|
|
20240502,174300,221273078160,18510,18510,18510,18510,0
|
|
20240502,174200,221273078160,18510,18510,18510,18510,0
|
|
20240502,174100,221273078160,18510,18510,18510,18510,0
|
|
20240502,174000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,173900,221273078160,18510,18510,18510,18510,0
|
|
20240502,173800,221273078160,18510,18510,18510,18510,0
|
|
20240502,173700,221273078160,18510,18510,18510,18510,0
|
|
20240502,173600,221273078160,18510,18510,18510,18510,0
|
|
20240502,173500,221273078160,18510,18510,18510,18510,0
|
|
20240502,173400,221273078160,18510,18510,18510,18510,0
|
|
20240502,173300,221273078160,18510,18510,18510,18510,0
|
|
20240502,173200,221273078160,18510,18510,18510,18510,0
|
|
20240502,173100,221273078160,18510,18510,18510,18510,0
|
|
20240502,173000,221273078160,18510,18510,18510,18510,0
|
|
20240502,172900,221273078160,18510,18510,18510,18510,0
|
|
20240502,172800,221273078160,18510,18510,18510,18510,0
|
|
20240502,172700,221273078160,18510,18510,18510,18510,0
|
|
20240502,172600,221273078160,18510,18510,18510,18510,0
|
|
20240502,172500,221273078160,18510,18510,18510,18510,0
|
|
20240502,172400,221273078160,18510,18510,18510,18510,0
|
|
20240502,172300,221273078160,18510,18510,18510,18510,0
|
|
20240502,172200,221273078160,18510,18510,18510,18510,0
|
|
20240502,172100,221273078160,18510,18510,18510,18510,0
|
|
20240502,172000,221273078160,18510,18510,18510,18510,0
|
|
20240502,171900,221273078160,18510,18510,18510,18510,0
|
|
20240502,171800,221273078160,18510,18510,18510,18510,0
|
|
20240502,171700,221273078160,18510,18510,18510,18510,0
|
|
20240502,171600,221273078160,18510,18510,18510,18510,0
|
|
20240502,171500,221273078160,18510,18510,18510,18510,0
|
|
20240502,171400,221273078160,18510,18510,18510,18510,0
|
|
20240502,171300,221273078160,18510,18510,18510,18510,0
|
|
20240502,171200,221273078160,18510,18510,18510,18510,0
|
|
20240502,171100,221273078160,18510,18510,18510,18510,0
|
|
20240502,171000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,170900,221273078160,18510,18510,18510,18510,0
|
|
20240502,170800,221273078160,18510,18510,18510,18510,0
|
|
20240502,170700,221273078160,18510,18510,18510,18510,0
|
|
20240502,170600,221273078160,18510,18510,18510,18510,0
|
|
20240502,170500,221273078160,18510,18510,18510,18510,0
|
|
20240502,170400,221273078160,18510,18510,18510,18510,0
|
|
20240502,170300,221273078160,18510,18510,18510,18510,0
|
|
20240502,170200,221273078160,18510,18510,18510,18510,0
|
|
20240502,170100,221273078160,18510,18510,18510,18510,0
|
|
20240502,170000,221273078160,18510,18510,18510,18510,0
|
|
20240502,165900,221273078160,18510,18510,18510,18510,0
|
|
20240502,165800,221273078160,18510,18510,18510,18510,0
|
|
20240502,165700,221273078160,18510,18510,18510,18510,0
|
|
20240502,165600,221273078160,18510,18510,18510,18510,0
|
|
20240502,165500,221273078160,18510,18510,18510,18510,0
|
|
20240502,165400,221273078160,18510,18510,18510,18510,0
|
|
20240502,165300,221273078160,18510,18510,18510,18510,0
|
|
20240502,165200,221273078160,18510,18510,18510,18510,0
|
|
20240502,165100,221273078160,18510,18510,18510,18510,0
|
|
20240502,165000,221273078160,18510,18510,18510,18510,0
|
|
20240502,164900,221273078160,18510,18510,18510,18510,0
|
|
20240502,164800,221273078160,18510,18510,18510,18510,0
|
|
20240502,164700,221273078160,18510,18510,18510,18510,0
|
|
20240502,164600,221273078160,18510,18510,18510,18510,0
|
|
20240502,164500,221273078160,18510,18510,18510,18510,0
|
|
20240502,164400,221273078160,18510,18510,18510,18510,0
|
|
20240502,164300,221273078160,18510,18510,18510,18510,0
|
|
20240502,164200,221273078160,18510,18510,18510,18510,0
|
|
20240502,164100,221273078160,18510,18510,18510,18510,0
|
|
20240502,164000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,163900,221273078160,18510,18510,18510,18510,0
|
|
20240502,163800,221273078160,18510,18510,18510,18510,0
|
|
20240502,163700,221273078160,18510,18510,18510,18510,0
|
|
20240502,163600,221273078160,18510,18510,18510,18510,0
|
|
20240502,163500,221273078160,18510,18510,18510,18510,0
|
|
20240502,163400,221273078160,18510,18510,18510,18510,0
|
|
20240502,163300,221273078160,18510,18510,18510,18510,0
|
|
20240502,163200,221273078160,18510,18510,18510,18510,0
|
|
20240502,163100,221273078160,18510,18510,18510,18510,0
|
|
20240502,163000,221273078160,18510,18510,18510,18510,0
|
|
20240502,162900,221273078160,18510,18510,18510,18510,0
|
|
20240502,162800,221273078160,18510,18510,18510,18510,0
|
|
20240502,162700,221273078160,18510,18510,18510,18510,0
|
|
20240502,162600,221273078160,18510,18510,18510,18510,0
|
|
20240502,162500,221273078160,18510,18510,18510,18510,0
|
|
20240502,162400,221273078160,18510,18510,18510,18510,0
|
|
20240502,162300,221273078160,18510,18510,18510,18510,0
|
|
20240502,162200,221273078160,18510,18510,18510,18510,0
|
|
20240502,162100,221273078160,18510,18510,18510,18510,0
|
|
20240502,162000,221273078160,18510,18510,18510,18510,0
|
|
20240502,161900,221273078160,18510,18510,18510,18510,0
|
|
20240502,161800,221273078160,18510,18510,18510,18510,0
|
|
20240502,161700,221273078160,18510,18510,18510,18510,0
|
|
20240502,161600,221273078160,18510,18510,18510,18510,0
|
|
20240502,161500,221273078160,18510,18510,18510,18510,0
|
|
20240502,161400,221273078160,18510,18510,18510,18510,0
|
|
20240502,161300,221273078160,18510,18510,18510,18510,0
|
|
20240502,161200,221273078160,18510,18510,18510,18510,0
|
|
20240502,161100,221273078160,18510,18510,18510,18510,0
|
|
20240502,161000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,160900,221273078160,18510,18510,18510,18510,0
|
|
20240502,160800,221273078160,18510,18510,18510,18510,0
|
|
20240502,160700,221273078160,18510,18510,18510,18510,0
|
|
20240502,160600,221273078160,18510,18510,18510,18510,0
|
|
20240502,160500,221273078160,18510,18510,18510,18510,0
|
|
20240502,160400,221273078160,18510,18510,18510,18510,0
|
|
20240502,160300,221273078160,18510,18510,18510,18510,0
|
|
20240502,160200,221273078160,18510,18510,18510,18510,0
|
|
20240502,160100,221273078160,18510,18510,18510,18510,0
|
|
20240502,160000,221273078160,18510,18510,18510,18510,0
|
|
20240502,155900,221273078160,18510,18510,18510,18510,0
|
|
20240502,155800,221273078160,18510,18510,18510,18510,0
|
|
20240502,155700,221273078160,18510,18510,18510,18510,0
|
|
20240502,155600,221273078160,18510,18510,18510,18510,0
|
|
20240502,155500,221273078160,18510,18510,18510,18510,0
|
|
20240502,155400,221273078160,18510,18510,18510,18510,0
|
|
20240502,155300,221273078160,18510,18510,18510,18510,0
|
|
20240502,155200,221273078160,18510,18510,18510,18510,0
|
|
20240502,155100,221273078160,18510,18510,18510,18510,0
|
|
20240502,155000,221273078160,18510,18510,18510,18510,0
|
|
20240502,154900,221273078160,18510,18510,18510,18510,0
|
|
20240502,154800,221273078160,18510,18510,18510,18510,0
|
|
20240502,154700,221273078160,18510,18510,18510,18510,0
|
|
20240502,154600,221273078160,18510,18510,18510,18510,0
|
|
20240502,154500,221273078160,18510,18510,18510,18510,0
|
|
20240502,154400,221273078160,18510,18510,18510,18510,0
|
|
20240502,154300,221273078160,18510,18510,18510,18510,0
|
|
20240502,154200,221273078160,18510,18510,18510,18510,0
|
|
20240502,154100,221273078160,18510,18510,18510,18510,0
|
|
20240502,154000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,153900,221273078160,18510,18510,18510,18510,0
|
|
20240502,153800,221273078160,18510,18510,18510,18510,0
|
|
20240502,153700,221273078160,18510,18510,18510,18510,0
|
|
20240502,153600,221273078160,18510,18510,18510,18510,0
|
|
20240502,153500,221273078160,18510,18510,18510,18510,0
|
|
20240502,153400,221273078160,18510,18510,18510,18510,0
|
|
20240502,153300,221273078160,18510,18510,18510,18510,0
|
|
20240502,153200,221273078160,18510,18510,18510,18510,0
|
|
20240502,153100,221273078160,18510,18510,18510,18510,0
|
|
20240502,153000,221273078160,18510,18510,18510,18510,77108
|
|
20240502,152900,219845809080,18700,18700,18700,18700,0
|
|
20240502,152800,219845809080,18700,18700,18700,18700,0
|
|
20240502,152700,219845809080,18700,18700,18700,18700,0
|
|
20240502,152600,219845809080,18700,18700,18700,18700,0
|
|
20240502,152500,219845809080,18700,18700,18700,18700,0
|
|
20240502,152400,219845809080,18700,18700,18700,18700,0
|
|
20240502,152300,219845809080,18700,18700,18700,18700,0
|
|
20240502,152200,219845809080,18700,18700,18700,18700,0
|
|
20240502,152100,219845809080,18700,18700,18700,18700,0
|
|
20240502,152000,219845809080,18700,18700,18700,18700,0
|
|
20240502,151900,219845809080,18700,18690,18720,18660,23883
|
|
20240502,151800,219399607350,18700,18760,18760,18690,9771
|
|
20240502,151700,219216642420,18750,18760,18780,18750,11832
|
|
20240502,151600,218994633020,18760,18730,18760,18730,6435
|
|
20240502,151500,218874018240,18730,18700,18730,18700,9135
|
|
20240502,151400,218703066750,18700,18700,18720,18700,9400
|
|
20240502,151300,218527220890,18700,18640,18700,18640,6291
|
|
20240502,151200,218409715680,18640,18650,18680,18630,2825
|
|
20240502,151100,218357047040,18650,18640,18690,18600,14066
|
|
20240502,151000,218094694490,18640,18630,18650,18630,6566
|
|
20240502,150900,217972337040,18640,18610,18650,18600,7971
|
|
20240502,150800,217823823100,18610,18610,18630,18590,5076
|
|
20240502,150700,217729367520,18610,18610,18630,18570,6351
|
|
20240502,150600,217611256510,18610,18610,18620,18590,3411
|
|
20240502,150500,217547800000,18610,18630,18640,18600,6229
|
|
20240502,150400,217431829730,18630,18680,18690,18630,3508
|
|
20240502,150300,217366357380,18680,18690,18720,18670,5306
|
|
20240502,150200,217267118210,18700,18630,18700,18620,7846
|
|
20240502,150100,217120689520,18630,18630,18650,18590,4086
|
|
20240502,150000,217044597280,18630,18660,18660,18610,2308
|
|
20240502,145900,217001603710,18650,18680,18690,18630,4311
|
|
20240502,145800,216921110070,18680,18660,18700,18650,8434
|
|
20240502,145700,216763536260,18660,18620,18680,18610,9421
|
|
20240502,145600,216587798970,18620,18590,18620,18580,2951
|
|
20240502,145500,216532894910,18580,18540,18610,18530,5923
|
|
20240502,145400,216422928310,18540,18510,18550,18510,8388
|
|
20240502,145300,216267596660,18510,18570,18590,18510,26575
|
|
20240502,145200,215774752180,18560,18570,18570,18560,3103
|
|
20240502,145100,215717154210,18560,18590,18590,18550,5625
|
|
20240502,145000,215612705740,18580,18560,18580,18550,4992
|
|
20240502,144900,215520041660,18560,18580,18580,18550,6881
|
|
20240502,144800,215392321890,18580,18610,18620,18580,5170
|
|
20240502,144700,215296160840,18610,18610,18620,18600,2170
|
|
20240502,144600,215255774570,18620,18560,18630,18560,4647
|
|
20240502,144500,215169386360,18540,18610,18620,18530,11991
|
|
20240502,144400,214946688320,18620,18570,18630,18560,3190
|
|
20240502,144300,214887395250,18560,18640,18650,18560,12437
|
|
20240502,144200,214656039520,18640,18670,18680,18600,8782
|
|
20240502,144100,214492331590,18660,18790,18810,18660,12977
|
|
20240502,144000,214248959980,18800,18790,18810,18760,14202
|
|
20240502,143900,213982118520,18790,18750,18790,18710,9886
|
|
20240502,143800,213796664680,18760,18680,18790,18680,22548
|
|
20240502,143700,213374572570,18690,18710,18740,18630,12661
|
|
20240502,143600,213137718880,18700,18620,18710,18600,13134
|
|
20240502,143500,212892608860,18610,18590,18620,18580,5648
|
|
20240502,143400,212787511060,18590,18560,18600,18560,2340
|
|
20240502,143300,212744041850,18560,18600,18630,18560,5988
|
|
20240502,143200,212632688040,18620,18620,18640,18560,6410
|
|
20240502,143100,212513449510,18610,18550,18620,18550,3785
|
|
20240502,143000,212443083580,18560,18610,18610,18540,5922
|
|
20240502,142900,212333124760,18610,18590,18620,18530,9897
|
|
20240502,142800,212149462140,18590,18610,18630,18590,4494
|
|
20240502,142700,212065850150,18610,18560,18610,18540,9956
|
|
20240502,142600,211880883460,18550,18560,18560,18500,26589
|
|
20240502,142500,211388223090,18560,18680,18710,18520,28401
|
|
20240502,142400,210860044570,18690,18670,18710,18670,9189
|
|
20240502,142300,210688245740,18680,18780,18790,18670,24806
|
|
20240502,142200,210224086910,18780,18840,18840,18780,2496
|
|
20240502,142100,210177136760,18840,18850,18850,18830,1778
|
|
20240502,142000,210143642840,18850,18780,18850,18770,1160
|
|
20240502,141900,210121819650,18780,18770,18780,18760,5762
|
|
20240502,141800,210013681170,18770,18780,18820,18770,8284
|
|
20240502,141700,209858068330,18770,18820,18820,18770,8561
|
|
20240502,141600,209697181640,18810,18810,18850,18810,5119
|
|
20240502,141500,209600861300,18810,18880,18880,18800,10047
|
|
20240502,141400,209411732580,18880,18970,18970,18870,3887
|
|
20240502,141300,209338225700,18980,19000,19000,18950,3428
|
|
20240502,141200,209273168180,18990,19010,19020,18980,3338
|
|
20240502,141100,209209740880,19010,18990,19010,18990,2230
|
|
20240502,141000,209167374120,18990,19020,19020,18970,2943
|
|
20240502,140900,209111471360,19020,19020,19040,19010,7063
|
|
20240502,140800,208977111600,19020,18920,19040,18920,4023
|
|
20240502,140700,208900698680,18930,18910,18930,18900,1408
|
|
20240502,140600,208874072190,18900,18920,18930,18900,2358
|
|
20240502,140500,208829475850,18920,18920,18960,18880,6120
|
|
20240502,140400,208713767870,18920,18940,18960,18910,5142
|
|
20240502,140300,208616419030,18940,19030,19040,18870,7533
|
|
20240502,140200,208473424630,19040,18930,19050,18900,14836
|
|
20240502,140100,208191817050,18930,18850,18930,18850,4032
|
|
20240502,140000,208115656450,18860,18890,18890,18860,3190
|
|
20240502,135900,208055459820,18890,18880,18890,18870,4608
|
|
20240502,135800,207968475900,18880,18850,18880,18840,4181
|
|
20240502,135700,207889617070,18840,18800,18850,18800,5007
|
|
20240502,135600,207795430220,18810,18840,18850,18800,6446
|
|
20240502,135500,207674145000,18840,18850,18860,18820,4907
|
|
20240502,135400,207581708390,18840,18830,18850,18810,4961
|
|
20240502,135300,207488321340,18850,18850,18860,18830,3437
|
|
20240502,135200,207423544890,18850,18870,18870,18840,2912
|
|
20240502,135100,207368646730,18860,18850,18870,18850,1829
|
|
20240502,135000,207334148460,18850,18850,18870,18840,3133
|
|
20240502,134900,207275077200,18860,18840,18870,18840,3923
|
|
20240502,134800,207201105850,18840,18860,18880,18830,6768
|
|
20240502,134700,207073505000,18860,18820,18870,18810,4937
|
|
20240502,134600,206980538390,18820,18820,18830,18800,6739
|
|
20240502,134500,206853720300,18820,18720,18820,18710,13255
|
|
20240502,134400,206605066870,18740,18730,18750,18710,12838
|
|
20240502,134300,206364660160,18730,18790,18800,18730,11413
|
|
20240502,134200,206150490850,18790,18810,18820,18700,30473
|
|
20240502,134100,205578996970,18810,18900,18910,18810,15962
|
|
20240502,134000,205278188000,18910,18900,18910,18890,3650
|
|
20240502,133900,205209228610,18900,18950,18950,18890,6064
|
|
20240502,133800,205094525580,18920,18920,18950,18830,20919
|
|
20240502,133700,204699768440,18920,18970,19030,18900,15641
|
|
20240502,133600,204402996900,18970,18960,18970,18910,16894
|
|
20240502,133500,204083040460,18960,18920,18970,18900,14663
|
|
20240502,133400,203805405230,18930,19020,19030,18800,63023
|
|
20240502,133300,202614362760,19020,19180,19190,19000,70996
|
|
20240502,133200,201260694330,19190,19140,19210,19130,16542
|
|
20240502,133100,200943760600,19120,19300,19330,19110,66239
|
|
20240502,133000,199672970490,19330,19290,19360,19280,8861
|
|
20240502,132900,199501960410,19280,19400,19460,19280,18782
|
|
20240502,132800,199137893070,19400,19300,19460,19260,17241
|
|
20240502,132700,198803978940,19350,19370,19380,19240,22462
|
|
20240502,132600,198370553900,19370,19420,19430,19220,57535
|
|
20240502,132500,197259743080,19420,19400,19510,19380,23714
|
|
20240502,132400,196798722990,19390,19570,19570,19330,57944
|
|
20240502,132300,195673191570,19570,19610,19620,19500,29175
|
|
20240502,132200,195102774670,19610,19760,19800,19510,74832
|
|
20240502,132100,193633524680,19760,19870,19870,19620,55779
|
|
20240502,132000,192532208560,19850,19880,20100,19850,92574
|
|
20240502,131900,190684146830,19880,19880,19950,19830,51040
|
|
20240502,131800,189668456490,19870,19890,19950,19650,77024
|
|
20240502,131700,188143557920,19880,19970,20050,19810,103977
|
|
20240502,131600,186071095100,19970,19920,20000,19850,137580
|
|
20240502,131500,183326723560,19910,19640,19940,19640,183349
|
|
20240502,131400,179683502980,19650,19660,19770,19610,137776
|
|
20240502,131300,176968246600,19640,19420,19660,19370,83924
|
|
20240502,131200,175329387500,19420,19330,19450,19330,29853
|
|
20240502,131100,174749913850,19320,19260,19330,19260,9586
|
|
20240502,131000,174564891600,19260,19230,19260,19230,5022
|
|
20240502,130900,174468242480,19240,19240,19240,19220,2048
|
|
20240502,130800,174428862510,19230,19230,19250,19220,1860
|
|
20240502,130700,174393084210,19220,19240,19240,19220,1097
|
|
20240502,130600,174371989020,19240,19230,19250,19210,2230
|
|
20240502,130500,174329087180,19200,19190,19260,19190,2243
|
|
20240502,130400,174285976820,19240,19170,19240,19170,994
|
|
20240502,130300,174266886780,19170,19200,19200,19170,1536
|
|
20240502,130200,174237432620,19200,19210,19210,19170,2047
|
|
20240502,130100,174198159340,19210,19260,19260,19170,3655
|
|
20240502,130000,174127893240,19260,19270,19280,19240,9496
|
|
20240502,125900,173944980170,19270,19180,19270,19170,7198
|
|
20240502,125800,173806594040,19170,19190,19200,19170,1169
|
|
20240502,125700,173784164110,19190,19150,19200,19140,4745
|
|
20240502,125600,173693185000,19150,19130,19150,19120,3504
|
|
20240502,125500,173626129180,19140,19140,19140,19130,982
|
|
20240502,125400,173607338680,19140,19140,19140,19120,2163
|
|
20240502,125300,173565962240,19140,19140,19140,19120,939
|
|
20240502,125200,173548002110,19120,19130,19140,19120,2717
|
|
20240502,125100,173496024970,19130,19160,19160,19120,1868
|
|
20240502,125000,173460290250,19160,19130,19160,19120,1756
|
|
20240502,124900,173426691660,19120,19130,19130,19120,1242
|
|
20240502,124800,173402941680,19130,19120,19140,19110,3479
|
|
20240502,124700,173336423480,19120,19140,19160,19120,2639
|
|
20240502,124600,173285949780,19140,19130,19140,19120,2322
|
|
20240502,124500,173241530590,19130,19140,19150,19130,3747
|
|
20240502,124400,173169838430,19140,19160,19160,19130,2315
|
|
20240502,124300,173125529550,19160,19150,19160,19130,2781
|
|
20240502,124200,173072275720,19150,19150,19160,19140,1300
|
|
20240502,124100,173047379420,19150,19180,19180,19150,1027
|
|
20240502,124000,173027700360,19180,19170,19190,19150,718
|
|
20240502,123900,173013935780,19160,19150,19180,19150,1880
|
|
20240502,123800,172977903500,19160,19150,19160,19130,2086
|
|
20240502,123700,172937976400,19140,19170,19180,19130,1748
|
|
20240502,123600,172904520620,19150,19180,19190,19140,2867
|
|
20240502,123500,172849566830,19190,19200,19220,19170,3598
|
|
20240502,123400,172780494880,19210,19130,19210,19110,3168
|
|
20240502,123300,172719830940,19120,19110,19130,19090,5004
|
|
20240502,123200,172624231710,19110,19150,19150,19100,6088
|
|
20240502,123100,172507850670,19150,19160,19170,19150,867
|
|
20240502,123000,172491242980,19170,19160,19170,19160,433
|
|
20240502,122900,172482946280,19160,19130,19170,19130,3160
|
|
20240502,122800,172422438210,19130,19110,19130,19110,2253
|
|
20240502,122700,172379372220,19110,19110,19140,19100,4885
|
|
20240502,122600,172286020890,19120,19120,19140,19100,9479
|
|
20240502,122500,172104877880,19120,19120,19140,19110,4910
|
|
20240502,122400,172011007980,19120,19170,19170,19120,5112
|
|
20240502,122300,171913154500,19160,19180,19190,19150,2187
|
|
20240502,122200,171871242240,19180,19160,19200,19150,2233
|
|
20240502,122100,171828431200,19160,19190,19190,19140,6454
|
|
20240502,122000,171704791040,19170,19170,19200,19160,1324
|
|
20240502,121900,171679404850,19200,19170,19200,19160,4106
|
|
20240502,121800,171600691160,19170,19200,19200,19170,3755
|
|
20240502,121700,171528650240,19190,19200,19230,19180,3717
|
|
20240502,121600,171457295130,19200,19160,19240,19150,3140
|
|
20240502,121500,171397074240,19160,19140,19160,19110,7780
|
|
20240502,121400,171248232600,19170,19240,19250,19140,21359
|
|
20240502,121300,170838277120,19240,19250,19260,19230,2142
|
|
20240502,121200,170797041230,19250,19240,19260,19230,1463
|
|
20240502,121100,170768879240,19240,19240,19240,19220,4984
|
|
20240502,121000,170673048830,19230,19280,19280,19220,9101
|
|
20240502,120900,170497908130,19280,19320,19320,19280,4419
|
|
20240502,120800,170412660220,19310,19350,19360,19290,9793
|
|
20240502,120700,170223560640,19350,19380,19380,19330,6027
|
|
20240502,120600,170106887350,19380,19320,19380,19290,3845
|
|
20240502,120500,170032529130,19320,19380,19380,19290,6066
|
|
20240502,120400,169915329300,19380,19360,19390,19310,3406
|
|
20240502,120300,169849428840,19360,19440,19440,19360,6008
|
|
20240502,120200,169732817560,19440,19420,19450,19410,7311
|
|
20240502,120100,169590703550,19430,19390,19430,19380,4412
|
|
20240502,120000,169505112710,19390,19410,19410,19350,5848
|
|
20240502,115900,169391740020,19410,19370,19410,19360,3807
|
|
20240502,115800,169317908850,19370,19390,19410,19370,3863
|
|
20240502,115700,169242984350,19400,19390,19430,19390,5161
|
|
20240502,115600,169142818770,19410,19340,19420,19330,5781
|
|
20240502,115500,169030883340,19340,19330,19340,19320,1478
|
|
20240502,115400,169002307830,19340,19330,19340,19320,2006
|
|
20240502,115300,168963525410,19330,19310,19340,19240,8101
|
|
20240502,115200,168807468610,19310,19330,19350,19290,1247
|
|
20240502,115100,168783366250,19340,19290,19350,19290,765
|
|
20240502,115000,168768583740,19300,19350,19350,19270,5730
|
|
20240502,114900,168657982210,19330,19370,19380,19330,2804
|
|
20240502,114800,168603720690,19360,19390,19390,19330,4182
|
|
20240502,114700,168522756830,19400,19440,19440,19340,2628
|
|
20240502,114600,168471810610,19430,19380,19440,19310,4343
|
|
20240502,114500,168387701780,19380,19440,19460,19380,13953
|
|
20240502,114400,168116739900,19440,19470,19470,19430,13482
|
|
20240502,114300,167854409950,19460,19440,19470,19430,11446
|
|
20240502,114200,167631775750,19440,19410,19450,19410,4824
|
|
20240502,114100,167538045100,19420,19410,19470,19390,9820
|
|
20240502,114000,167347146050,19410,19380,19410,19370,4614
|
|
20240502,113900,167257685830,19380,19450,19460,19380,8499
|
|
20240502,113800,167092589350,19460,19250,19460,19230,8480
|
|
20240502,113700,166928335720,19250,19240,19260,19210,1108
|
|
20240502,113600,166907027310,19260,19270,19270,19230,1143
|
|
20240502,113500,166885025200,19270,19210,19270,19210,904
|
|
20240502,113400,166867645120,19220,19230,19230,19210,2606
|
|
20240502,113300,166817568370,19230,19270,19270,19210,3141
|
|
20240502,113200,166757115910,19260,19290,19300,19250,2899
|
|
20240502,113100,166701241480,19290,19230,19330,19230,2831
|
|
20240502,113000,166646618120,19230,19170,19240,19150,1040
|
|
20240502,112900,166626657450,19150,19210,19240,19150,9800
|
|
20240502,112800,166438674340,19210,19220,19240,19200,5215
|
|
20240502,112700,166338452700,19230,19210,19240,19210,2696
|
|
20240502,112600,166286629940,19210,19260,19260,19200,5715
|
|
20240502,112500,166176818020,19260,19210,19270,19200,4065
|
|
20240502,112400,166098659990,19210,19330,19330,19210,11159
|
|
20240502,112300,165883597770,19330,19370,19390,19330,5160
|
|
20240502,112200,165783754000,19370,19370,19450,19350,5841
|
|
20240502,112100,165670609810,19370,19450,19480,19370,14097
|
|
20240502,112000,165396681030,19440,19410,19450,19380,12206
|
|
20240502,111900,165159681850,19420,19350,19420,19340,6433
|
|
20240502,111800,165035012450,19350,19370,19380,19340,3914
|
|
20240502,111700,164959253430,19340,19390,19390,19340,6178
|
|
20240502,111600,164839592130,19370,19320,19430,19320,13257
|
|
20240502,111500,164582600330,19330,19290,19350,19290,10893
|
|
20240502,111400,164372176990,19280,19210,19290,19210,10158
|
|
20240502,111300,164176612800,19210,19190,19210,19180,3601
|
|
20240502,111200,164107460470,19190,19160,19190,19150,3065
|
|
20240502,111100,164048696230,19160,19140,19170,19120,3617
|
|
20240502,111000,163979443020,19140,19080,19150,19070,10806
|
|
20240502,110900,163773228880,19070,19200,19210,19070,24932
|
|
20240502,110800,163296336930,19200,19200,19230,19170,3940
|
|
20240502,110700,163220692580,19170,19230,19240,19160,14002
|
|
20240502,110600,162951989180,19230,19270,19280,19220,4158
|
|
20240502,110500,162871979800,19280,19250,19320,19250,7452
|
|
20240502,110400,162728201670,19250,19220,19280,19220,2292
|
|
20240502,110300,162684071910,19220,19190,19220,19190,6269
|
|
20240502,110200,162563674830,19190,19170,19220,19150,12877
|
|
20240502,110100,162316835340,19170,19250,19300,19170,12187
|
|
20240502,110000,162082578470,19250,19360,19360,19250,15016
|
|
20240502,105900,161792931050,19360,19420,19440,19340,6968
|
|
20240502,105800,161657793940,19420,19350,19470,19340,18768
|
|
20240502,105700,161292993530,19340,19270,19350,19260,9542
|
|
20240502,105600,161108999340,19280,19340,19350,19270,12351
|
|
20240502,105500,160870523760,19350,19400,19400,19340,7149
|
|
20240502,105400,160732072130,19400,19340,19400,19300,12165
|
|
20240502,105300,160497013490,19340,19480,19490,19330,20444
|
|
20240502,105200,160100139100,19480,19500,19500,19480,7692
|
|
20240502,105100,159950242890,19490,19430,19540,19430,11332
|
|
20240502,105000,159729417200,19420,19530,19530,19390,23872
|
|
20240502,104900,159264993330,19510,19500,19570,19490,14453
|
|
20240502,104800,158982676310,19500,19570,19600,19490,34490
|
|
20240502,104700,158307924050,19580,19480,19600,19470,50875
|
|
20240502,104600,157313090220,19480,19500,19520,19440,29983
|
|
20240502,104500,156728675410,19500,19390,19500,19380,49904
|
|
20240502,104400,155758251700,19400,19280,19430,19280,28145
|
|
20240502,104300,155213508810,19280,19200,19280,19190,3794
|
|
20240502,104200,155140534050,19200,19190,19200,19180,2032
|
|
20240502,104100,155101546510,19180,19170,19190,19150,3964
|
|
20240502,104000,155025559760,19170,19200,19220,19160,4835
|
|
20240502,103900,154932819900,19200,19170,19210,19130,8479
|
|
20240502,103800,154770355340,19170,19220,19250,19150,9837
|
|
20240502,103700,154581650630,19220,19270,19280,19210,8199
|
|
20240502,103600,154423894590,19280,19260,19300,19260,10024
|
|
20240502,103500,154230659320,19260,19240,19270,19210,5799
|
|
20240502,103400,154118998590,19210,19220,19270,19200,8048
|
|
20240502,103300,153964208920,19220,19180,19240,19150,7103
|
|
20240502,103200,153827898080,19180,19260,19280,19180,9395
|
|
20240502,103100,153647119550,19250,19190,19270,19160,14253
|
|
20240502,103000,153372977590,19180,19180,19220,19170,9827
|
|
20240502,102900,153184269080,19180,19180,19230,19170,14286
|
|
20240502,102800,152909956840,19170,19110,19190,19080,17703
|
|
20240502,102700,152571351140,19110,19080,19120,19060,23368
|
|
20240502,102600,152125181110,19080,19160,19170,19050,53638
|
|
20240502,102500,151100491970,19160,19220,19220,19160,11737
|
|
20240502,102400,150875306540,19220,19160,19230,19150,18479
|
|
20240502,102300,150521027070,19160,19270,19280,19160,32031
|
|
20240502,102200,149905387850,19260,19250,19270,19230,13277
|
|
20240502,102100,149649851220,19250,19160,19250,19130,24203
|
|
20240502,102000,149185212910,19160,19230,19250,19110,76905
|
|
20240502,101900,147710719490,19220,19540,19540,19210,90452
|
|
20240502,101800,145962904770,19550,19620,19620,19540,16676
|
|
20240502,101700,145636471900,19610,19650,19650,19580,4378
|
|
20240502,101600,145550602460,19640,19580,19650,19580,4792
|
|
20240502,101500,145456604520,19580,19600,19650,19560,19630
|
|
20240502,101400,145072147660,19600,19690,19700,19580,15045
|
|
20240502,101300,144776977390,19690,19740,19750,19680,10234
|
|
20240502,101200,144575243790,19740,19690,19740,19680,8012
|
|
20240502,101100,144417374190,19690,19720,19750,19680,16958
|
|
20240502,101000,144082903330,19700,19610,19750,19600,26097
|
|
20240502,100900,143568672000,19620,19600,19620,19580,7727
|
|
20240502,100800,143417225590,19600,19630,19640,19560,16216
|
|
20240502,100700,143099442950,19630,19630,19690,19620,18077
|
|
20240502,100600,142744253160,19630,19560,19640,19560,11796
|
|
20240502,100500,142512943530,19560,19560,19660,19550,17015
|
|
20240502,100400,142179546780,19570,19660,19670,19560,16362
|
|
20240502,100300,141858725500,19670,19620,19670,19620,9243
|
|
20240502,100200,141677227090,19620,19590,19700,19570,22714
|
|
20240502,100100,141230772000,19600,19600,19610,19560,16268
|
|
20240502,100000,140912252820,19600,19480,19640,19450,34671
|
|
20240502,095900,140234601270,19480,19560,19590,19480,43346
|
|
20240502,095800,139387538310,19550,19730,19740,19450,104791
|
|
20240502,095700,137336389100,19730,19650,19750,19650,44863
|
|
20240502,095600,136453975090,19630,19630,19630,19630,0
|
|
20240502,095500,136453975090,19630,19770,19770,19630,50557
|
|
20240502,095400,135459214960,19770,19950,19950,19670,94915
|
|
20240502,095300,133581674770,19950,19990,19990,19950,13740
|
|
20240502,095200,133307301900,19980,19980,20000,19970,11028
|
|
20240502,095100,133086964000,19980,20000,20050,19970,11462
|
|
20240502,095000,132857877250,20000,20050,20100,20000,11867
|
|
20240502,094900,132620344700,20050,20100,20150,20050,9257
|
|
20240502,094800,132434373850,20100,19980,20100,19960,16367
|
|
20240502,094700,132106635800,19990,20100,20150,19980,14174
|
|
20240502,094600,131822651350,20100,20150,20150,20050,16212
|
|
20240502,094500,131496476350,20150,19980,20150,19970,27693
|
|
20240502,094400,130940574460,19980,19910,20050,19880,35923
|
|
20240502,094300,130224914520,19920,19990,20000,19890,52785
|
|
20240502,094200,129172704460,19990,20200,20200,19990,31335
|
|
20240502,094100,128544153440,20150,20100,20200,20100,11100
|
|
20240502,094000,128320620140,20100,20250,20250,20100,34645
|
|
20240502,093900,127621016090,20250,20100,20250,20100,27585
|
|
20240502,093800,127063801740,20100,20200,20250,20050,54005
|
|
20240502,093700,125975483490,20200,20050,20200,20050,63416
|
|
20240502,093600,124699433040,20100,19940,20100,19930,43532
|
|
20240502,093500,123827998510,19930,20100,20100,19880,103328
|
|
20240502,093400,121767225520,20050,20100,20150,19980,62106
|
|
20240502,093300,120522878790,20050,19980,20100,19980,117124
|
|
20240502,093200,118177541500,19980,20400,20450,19970,271007
|
|
20240502,093100,112726255320,20300,20500,20600,20250,102359
|
|
20240502,093000,110639618170,20500,20850,20850,20500,51392
|
|
20240502,092900,109576261970,20850,20800,20900,20650,36298
|
|
20240502,092800,108821944770,20800,20700,20850,20650,73155
|
|
20240502,092700,107303591170,20700,20650,20700,20450,73060
|
|
20240502,092600,105801936320,20600,20650,20700,20550,50186
|
|
20240502,092500,104767029170,20600,20900,20950,20450,139266
|
|
20240502,092400,101892810170,20900,20950,21050,20900,45164
|
|
20240502,092300,100944497670,20950,21000,21050,20800,86496
|
|
20240502,092200,99138614220,21000,20900,21050,20800,112125
|
|
20240502,092100,96793013220,20900,21250,21300,20900,144998
|
|
20240502,092000,93747891120,21250,21150,21350,21150,62276
|
|
20240502,091900,92422576220,21200,21200,21350,21100,118512
|
|
20240502,091800,89907897470,21200,21600,21700,21100,184582
|
|
20240502,091700,85960324970,21600,21800,21850,21600,136622
|
|
20240502,091600,82984955770,21800,21800,21800,21800,0
|
|
20240502,091500,82984955770,21800,21700,21800,21650,101355
|
|
20240502,091400,80778397620,21700,21450,21750,21400,194770
|
|
20240502,091300,76563134670,21450,21500,21550,21300,68530
|
|
20240502,091200,75095256970,21550,21500,21650,21300,133509
|
|
20240502,091100,72226656670,21500,21600,21600,21100,187210
|
|
20240502,091000,68234081970,21550,21500,21600,21300,180273
|
|
20240502,090900,64371830070,21500,20900,21550,20850,301614
|
|
20240502,090800,57957250270,20850,21050,21100,20700,138810
|
|
20240502,090700,55052302020,21100,20800,21150,20650,283255
|
|
20240502,090600,49119005220,20750,20350,20950,20350,260639
|
|
20240502,090500,43715820170,20400,20450,20500,20200,153811
|
|
20240502,090400,40585279420,20450,20600,20900,20450,199656
|
|
20240502,090300,36455276120,20600,20650,20800,20450,258701
|
|
20240502,090200,31118897670,20650,20300,20700,20200,429905
|
|
20240502,090100,22310065370,20300,19980,20400,19940,467845
|
|
20240502,090000,12881561290,19980,19820,20100,19680,648788
|