723 lines
39 KiB
CSV
723 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,210000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,205900,45140977090,19690,19690,19690,19690,0
|
|
20240502,205800,45140977090,19690,19690,19690,19690,0
|
|
20240502,205700,45140977090,19690,19690,19690,19690,0
|
|
20240502,205600,45140977090,19690,19690,19690,19690,0
|
|
20240502,205500,45140977090,19690,19690,19690,19690,0
|
|
20240502,205400,45140977090,19690,19690,19690,19690,0
|
|
20240502,205300,45140977090,19690,19690,19690,19690,0
|
|
20240502,205200,45140977090,19690,19690,19690,19690,0
|
|
20240502,205100,45140977090,19690,19690,19690,19690,0
|
|
20240502,205000,45140977090,19690,19690,19690,19690,0
|
|
20240502,204900,45140977090,19690,19690,19690,19690,0
|
|
20240502,204800,45140977090,19690,19690,19690,19690,0
|
|
20240502,204700,45140977090,19690,19690,19690,19690,0
|
|
20240502,204600,45140977090,19690,19690,19690,19690,0
|
|
20240502,204500,45140977090,19690,19690,19690,19690,0
|
|
20240502,204400,45140977090,19690,19690,19690,19690,0
|
|
20240502,204300,45140977090,19690,19690,19690,19690,0
|
|
20240502,204200,45140977090,19690,19690,19690,19690,0
|
|
20240502,204100,45140977090,19690,19690,19690,19690,0
|
|
20240502,204000,45140977090,19690,19690,19690,19690,0
|
|
20240502,203900,45140977090,19690,19690,19690,19690,0
|
|
20240502,203800,45140977090,19690,19690,19690,19690,0
|
|
20240502,203700,45140977090,19690,19690,19690,19690,0
|
|
20240502,203600,45140977090,19690,19690,19690,19690,0
|
|
20240502,203500,45140977090,19690,19690,19690,19690,0
|
|
20240502,203400,45140977090,19690,19690,19690,19690,0
|
|
20240502,203300,45140977090,19690,19690,19690,19690,0
|
|
20240502,203200,45140977090,19690,19690,19690,19690,0
|
|
20240502,203100,45140977090,19690,19690,19690,19690,0
|
|
20240502,203000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,202900,45140977090,19690,19690,19690,19690,0
|
|
20240502,202800,45140977090,19690,19690,19690,19690,0
|
|
20240502,202700,45140977090,19690,19690,19690,19690,0
|
|
20240502,202600,45140977090,19690,19690,19690,19690,0
|
|
20240502,202500,45140977090,19690,19690,19690,19690,0
|
|
20240502,202400,45140977090,19690,19690,19690,19690,0
|
|
20240502,202300,45140977090,19690,19690,19690,19690,0
|
|
20240502,202200,45140977090,19690,19690,19690,19690,0
|
|
20240502,202100,45140977090,19690,19690,19690,19690,0
|
|
20240502,202000,45140977090,19690,19690,19690,19690,0
|
|
20240502,201900,45140977090,19690,19690,19690,19690,0
|
|
20240502,201800,45140977090,19690,19690,19690,19690,0
|
|
20240502,201700,45140977090,19690,19690,19690,19690,0
|
|
20240502,201600,45140977090,19690,19690,19690,19690,0
|
|
20240502,201500,45140977090,19690,19690,19690,19690,0
|
|
20240502,201400,45140977090,19690,19690,19690,19690,0
|
|
20240502,201300,45140977090,19690,19690,19690,19690,0
|
|
20240502,201200,45140977090,19690,19690,19690,19690,0
|
|
20240502,201100,45140977090,19690,19690,19690,19690,0
|
|
20240502,201000,45140977090,19690,19690,19690,19690,0
|
|
20240502,200900,45140977090,19690,19690,19690,19690,0
|
|
20240502,200800,45140977090,19690,19690,19690,19690,0
|
|
20240502,200700,45140977090,19690,19690,19690,19690,0
|
|
20240502,200600,45140977090,19690,19690,19690,19690,0
|
|
20240502,200500,45140977090,19690,19690,19690,19690,0
|
|
20240502,200400,45140977090,19690,19690,19690,19690,0
|
|
20240502,200300,45140977090,19690,19690,19690,19690,0
|
|
20240502,200200,45140977090,19690,19690,19690,19690,0
|
|
20240502,200100,45140977090,19690,19690,19690,19690,0
|
|
20240502,200000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,195900,45140977090,19690,19690,19690,19690,0
|
|
20240502,195800,45140977090,19690,19690,19690,19690,0
|
|
20240502,195700,45140977090,19690,19690,19690,19690,0
|
|
20240502,195600,45140977090,19690,19690,19690,19690,0
|
|
20240502,195500,45140977090,19690,19690,19690,19690,0
|
|
20240502,195400,45140977090,19690,19690,19690,19690,0
|
|
20240502,195300,45140977090,19690,19690,19690,19690,0
|
|
20240502,195200,45140977090,19690,19690,19690,19690,0
|
|
20240502,195100,45140977090,19690,19690,19690,19690,0
|
|
20240502,195000,45140977090,19690,19690,19690,19690,0
|
|
20240502,194900,45140977090,19690,19690,19690,19690,0
|
|
20240502,194800,45140977090,19690,19690,19690,19690,0
|
|
20240502,194700,45140977090,19690,19690,19690,19690,0
|
|
20240502,194600,45140977090,19690,19690,19690,19690,0
|
|
20240502,194500,45140977090,19690,19690,19690,19690,0
|
|
20240502,194400,45140977090,19690,19690,19690,19690,0
|
|
20240502,194300,45140977090,19690,19690,19690,19690,0
|
|
20240502,194200,45140977090,19690,19690,19690,19690,0
|
|
20240502,194100,45140977090,19690,19690,19690,19690,0
|
|
20240502,194000,45140977090,19690,19690,19690,19690,0
|
|
20240502,193900,45140977090,19690,19690,19690,19690,0
|
|
20240502,193800,45140977090,19690,19690,19690,19690,0
|
|
20240502,193700,45140977090,19690,19690,19690,19690,0
|
|
20240502,193600,45140977090,19690,19690,19690,19690,0
|
|
20240502,193500,45140977090,19690,19690,19690,19690,0
|
|
20240502,193400,45140977090,19690,19690,19690,19690,0
|
|
20240502,193300,45140977090,19690,19690,19690,19690,0
|
|
20240502,193200,45140977090,19690,19690,19690,19690,0
|
|
20240502,193100,45140977090,19690,19690,19690,19690,0
|
|
20240502,193000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,192900,45140977090,19690,19690,19690,19690,0
|
|
20240502,192800,45140977090,19690,19690,19690,19690,0
|
|
20240502,192700,45140977090,19690,19690,19690,19690,0
|
|
20240502,192600,45140977090,19690,19690,19690,19690,0
|
|
20240502,192500,45140977090,19690,19690,19690,19690,0
|
|
20240502,192400,45140977090,19690,19690,19690,19690,0
|
|
20240502,192300,45140977090,19690,19690,19690,19690,0
|
|
20240502,192200,45140977090,19690,19690,19690,19690,0
|
|
20240502,192100,45140977090,19690,19690,19690,19690,0
|
|
20240502,192000,45140977090,19690,19690,19690,19690,0
|
|
20240502,191900,45140977090,19690,19690,19690,19690,0
|
|
20240502,191800,45140977090,19690,19690,19690,19690,0
|
|
20240502,191700,45140977090,19690,19690,19690,19690,0
|
|
20240502,191600,45140977090,19690,19690,19690,19690,0
|
|
20240502,191500,45140977090,19690,19690,19690,19690,0
|
|
20240502,191400,45140977090,19690,19690,19690,19690,0
|
|
20240502,191300,45140977090,19690,19690,19690,19690,0
|
|
20240502,191200,45140977090,19690,19690,19690,19690,0
|
|
20240502,191100,45140977090,19690,19690,19690,19690,0
|
|
20240502,191000,45140977090,19690,19690,19690,19690,0
|
|
20240502,190900,45140977090,19690,19690,19690,19690,0
|
|
20240502,190800,45140977090,19690,19690,19690,19690,0
|
|
20240502,190700,45140977090,19690,19690,19690,19690,0
|
|
20240502,190600,45140977090,19690,19690,19690,19690,0
|
|
20240502,190500,45140977090,19690,19690,19690,19690,0
|
|
20240502,190400,45140977090,19690,19690,19690,19690,0
|
|
20240502,190300,45140977090,19690,19690,19690,19690,0
|
|
20240502,190200,45140977090,19690,19690,19690,19690,0
|
|
20240502,190100,45140977090,19690,19690,19690,19690,0
|
|
20240502,190000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,185900,45140977090,19690,19690,19690,19690,0
|
|
20240502,185800,45140977090,19690,19690,19690,19690,0
|
|
20240502,185700,45140977090,19690,19690,19690,19690,0
|
|
20240502,185600,45140977090,19690,19690,19690,19690,0
|
|
20240502,185500,45140977090,19690,19690,19690,19690,0
|
|
20240502,185400,45140977090,19690,19690,19690,19690,0
|
|
20240502,185300,45140977090,19690,19690,19690,19690,0
|
|
20240502,185200,45140977090,19690,19690,19690,19690,0
|
|
20240502,185100,45140977090,19690,19690,19690,19690,0
|
|
20240502,185000,45140977090,19690,19690,19690,19690,0
|
|
20240502,184900,45140977090,19690,19690,19690,19690,0
|
|
20240502,184800,45140977090,19690,19690,19690,19690,0
|
|
20240502,184700,45140977090,19690,19690,19690,19690,0
|
|
20240502,184600,45140977090,19690,19690,19690,19690,0
|
|
20240502,184500,45140977090,19690,19690,19690,19690,0
|
|
20240502,184400,45140977090,19690,19690,19690,19690,0
|
|
20240502,184300,45140977090,19690,19690,19690,19690,0
|
|
20240502,184200,45140977090,19690,19690,19690,19690,0
|
|
20240502,184100,45140977090,19690,19690,19690,19690,0
|
|
20240502,184000,45140977090,19690,19690,19690,19690,0
|
|
20240502,183900,45140977090,19690,19690,19690,19690,0
|
|
20240502,183800,45140977090,19690,19690,19690,19690,0
|
|
20240502,183700,45140977090,19690,19690,19690,19690,0
|
|
20240502,183600,45140977090,19690,19690,19690,19690,0
|
|
20240502,183500,45140977090,19690,19690,19690,19690,0
|
|
20240502,183400,45140977090,19690,19690,19690,19690,0
|
|
20240502,183300,45140977090,19690,19690,19690,19690,0
|
|
20240502,183200,45140977090,19690,19690,19690,19690,0
|
|
20240502,183100,45140977090,19690,19690,19690,19690,0
|
|
20240502,183000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,182900,45140977090,19690,19690,19690,19690,0
|
|
20240502,182800,45140977090,19690,19690,19690,19690,0
|
|
20240502,182700,45140977090,19690,19690,19690,19690,0
|
|
20240502,182600,45140977090,19690,19690,19690,19690,0
|
|
20240502,182500,45140977090,19690,19690,19690,19690,0
|
|
20240502,182400,45140977090,19690,19690,19690,19690,0
|
|
20240502,182300,45140977090,19690,19690,19690,19690,0
|
|
20240502,182200,45140977090,19690,19690,19690,19690,0
|
|
20240502,182100,45140977090,19690,19690,19690,19690,0
|
|
20240502,182000,45140977090,19690,19690,19690,19690,0
|
|
20240502,181900,45140977090,19690,19690,19690,19690,0
|
|
20240502,181800,45140977090,19690,19690,19690,19690,0
|
|
20240502,181700,45140977090,19690,19690,19690,19690,0
|
|
20240502,181600,45140977090,19690,19690,19690,19690,0
|
|
20240502,181500,45140977090,19690,19690,19690,19690,0
|
|
20240502,181400,45140977090,19690,19690,19690,19690,0
|
|
20240502,181300,45140977090,19690,19690,19690,19690,0
|
|
20240502,181200,45140977090,19690,19690,19690,19690,0
|
|
20240502,181100,45140977090,19690,19690,19690,19690,0
|
|
20240502,181000,45140977090,19690,19690,19690,19690,0
|
|
20240502,180900,45140977090,19690,19690,19690,19690,0
|
|
20240502,180800,45140977090,19690,19690,19690,19690,0
|
|
20240502,180700,45140977090,19690,19690,19690,19690,0
|
|
20240502,180600,45140977090,19690,19690,19690,19690,0
|
|
20240502,180500,45140977090,19690,19690,19690,19690,0
|
|
20240502,180400,45140977090,19690,19690,19690,19690,0
|
|
20240502,180300,45140977090,19690,19690,19690,19690,0
|
|
20240502,180200,45140977090,19690,19690,19690,19690,0
|
|
20240502,180100,45140977090,19690,19690,19690,19690,0
|
|
20240502,180000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,175900,45140977090,19690,19690,19690,19690,0
|
|
20240502,175800,45140977090,19690,19690,19690,19690,0
|
|
20240502,175700,45140977090,19690,19690,19690,19690,0
|
|
20240502,175600,45140977090,19690,19690,19690,19690,0
|
|
20240502,175500,45140977090,19690,19690,19690,19690,0
|
|
20240502,175400,45140977090,19690,19690,19690,19690,0
|
|
20240502,175300,45140977090,19690,19690,19690,19690,0
|
|
20240502,175200,45140977090,19690,19690,19690,19690,0
|
|
20240502,175100,45140977090,19690,19690,19690,19690,0
|
|
20240502,175000,45140977090,19690,19690,19690,19690,0
|
|
20240502,174900,45140977090,19690,19690,19690,19690,0
|
|
20240502,174800,45140977090,19690,19690,19690,19690,0
|
|
20240502,174700,45140977090,19690,19690,19690,19690,0
|
|
20240502,174600,45140977090,19690,19690,19690,19690,0
|
|
20240502,174500,45140977090,19690,19690,19690,19690,0
|
|
20240502,174400,45140977090,19690,19690,19690,19690,0
|
|
20240502,174300,45140977090,19690,19690,19690,19690,0
|
|
20240502,174200,45140977090,19690,19690,19690,19690,0
|
|
20240502,174100,45140977090,19690,19690,19690,19690,0
|
|
20240502,174000,45140977090,19690,19690,19690,19690,0
|
|
20240502,173900,45140977090,19690,19690,19690,19690,0
|
|
20240502,173800,45140977090,19690,19690,19690,19690,0
|
|
20240502,173700,45140977090,19690,19690,19690,19690,0
|
|
20240502,173600,45140977090,19690,19690,19690,19690,0
|
|
20240502,173500,45140977090,19690,19690,19690,19690,0
|
|
20240502,173400,45140977090,19690,19690,19690,19690,0
|
|
20240502,173300,45140977090,19690,19690,19690,19690,0
|
|
20240502,173200,45140977090,19690,19690,19690,19690,0
|
|
20240502,173100,45140977090,19690,19690,19690,19690,0
|
|
20240502,173000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,172900,45140977090,19690,19690,19690,19690,0
|
|
20240502,172800,45140977090,19690,19690,19690,19690,0
|
|
20240502,172700,45140977090,19690,19690,19690,19690,0
|
|
20240502,172600,45140977090,19690,19690,19690,19690,0
|
|
20240502,172500,45140977090,19690,19690,19690,19690,0
|
|
20240502,172400,45140977090,19690,19690,19690,19690,0
|
|
20240502,172300,45140977090,19690,19690,19690,19690,0
|
|
20240502,172200,45140977090,19690,19690,19690,19690,0
|
|
20240502,172100,45140977090,19690,19690,19690,19690,0
|
|
20240502,172000,45140977090,19690,19690,19690,19690,0
|
|
20240502,171900,45140977090,19690,19690,19690,19690,0
|
|
20240502,171800,45140977090,19690,19690,19690,19690,0
|
|
20240502,171700,45140977090,19690,19690,19690,19690,0
|
|
20240502,171600,45140977090,19690,19690,19690,19690,0
|
|
20240502,171500,45140977090,19690,19690,19690,19690,0
|
|
20240502,171400,45140977090,19690,19690,19690,19690,0
|
|
20240502,171300,45140977090,19690,19690,19690,19690,0
|
|
20240502,171200,45140977090,19690,19690,19690,19690,0
|
|
20240502,171100,45140977090,19690,19690,19690,19690,0
|
|
20240502,171000,45140977090,19690,19690,19690,19690,0
|
|
20240502,170900,45140977090,19690,19690,19690,19690,0
|
|
20240502,170800,45140977090,19690,19690,19690,19690,0
|
|
20240502,170700,45140977090,19690,19690,19690,19690,0
|
|
20240502,170600,45140977090,19690,19690,19690,19690,0
|
|
20240502,170500,45140977090,19690,19690,19690,19690,0
|
|
20240502,170400,45140977090,19690,19690,19690,19690,0
|
|
20240502,170300,45140977090,19690,19690,19690,19690,0
|
|
20240502,170200,45140977090,19690,19690,19690,19690,0
|
|
20240502,170100,45140977090,19690,19690,19690,19690,0
|
|
20240502,170000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,165900,45140977090,19690,19690,19690,19690,0
|
|
20240502,165800,45140977090,19690,19690,19690,19690,0
|
|
20240502,165700,45140977090,19690,19690,19690,19690,0
|
|
20240502,165600,45140977090,19690,19690,19690,19690,0
|
|
20240502,165500,45140977090,19690,19690,19690,19690,0
|
|
20240502,165400,45140977090,19690,19690,19690,19690,0
|
|
20240502,165300,45140977090,19690,19690,19690,19690,0
|
|
20240502,165200,45140977090,19690,19690,19690,19690,0
|
|
20240502,165100,45140977090,19690,19690,19690,19690,0
|
|
20240502,165000,45140977090,19690,19690,19690,19690,0
|
|
20240502,164900,45140977090,19690,19690,19690,19690,0
|
|
20240502,164800,45140977090,19690,19690,19690,19690,0
|
|
20240502,164700,45140977090,19690,19690,19690,19690,0
|
|
20240502,164600,45140977090,19690,19690,19690,19690,0
|
|
20240502,164500,45140977090,19690,19690,19690,19690,0
|
|
20240502,164400,45140977090,19690,19690,19690,19690,0
|
|
20240502,164300,45140977090,19690,19690,19690,19690,0
|
|
20240502,164200,45140977090,19690,19690,19690,19690,0
|
|
20240502,164100,45140977090,19690,19690,19690,19690,0
|
|
20240502,164000,45140977090,19690,19690,19690,19690,0
|
|
20240502,163900,45140977090,19690,19690,19690,19690,0
|
|
20240502,163800,45140977090,19690,19690,19690,19690,0
|
|
20240502,163700,45140977090,19690,19690,19690,19690,0
|
|
20240502,163600,45140977090,19690,19690,19690,19690,0
|
|
20240502,163500,45140977090,19690,19690,19690,19690,0
|
|
20240502,163400,45140977090,19690,19690,19690,19690,0
|
|
20240502,163300,45140977090,19690,19690,19690,19690,0
|
|
20240502,163200,45140977090,19690,19690,19690,19690,0
|
|
20240502,163100,45140977090,19690,19690,19690,19690,0
|
|
20240502,163000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,162900,45140977090,19690,19690,19690,19690,0
|
|
20240502,162800,45140977090,19690,19690,19690,19690,0
|
|
20240502,162700,45140977090,19690,19690,19690,19690,0
|
|
20240502,162600,45140977090,19690,19690,19690,19690,0
|
|
20240502,162500,45140977090,19690,19690,19690,19690,0
|
|
20240502,162400,45140977090,19690,19690,19690,19690,0
|
|
20240502,162300,45140977090,19690,19690,19690,19690,0
|
|
20240502,162200,45140977090,19690,19690,19690,19690,0
|
|
20240502,162100,45140977090,19690,19690,19690,19690,0
|
|
20240502,162000,45140977090,19690,19690,19690,19690,0
|
|
20240502,161900,45140977090,19690,19690,19690,19690,0
|
|
20240502,161800,45140977090,19690,19690,19690,19690,0
|
|
20240502,161700,45140977090,19690,19690,19690,19690,0
|
|
20240502,161600,45140977090,19690,19690,19690,19690,0
|
|
20240502,161500,45140977090,19690,19690,19690,19690,0
|
|
20240502,161400,45140977090,19690,19690,19690,19690,0
|
|
20240502,161300,45140977090,19690,19690,19690,19690,0
|
|
20240502,161200,45140977090,19690,19690,19690,19690,0
|
|
20240502,161100,45140977090,19690,19690,19690,19690,0
|
|
20240502,161000,45140977090,19690,19690,19690,19690,0
|
|
20240502,160900,45140977090,19690,19690,19690,19690,0
|
|
20240502,160800,45140977090,19690,19690,19690,19690,0
|
|
20240502,160700,45140977090,19690,19690,19690,19690,0
|
|
20240502,160600,45140977090,19690,19690,19690,19690,0
|
|
20240502,160500,45140977090,19690,19690,19690,19690,0
|
|
20240502,160400,45140977090,19690,19690,19690,19690,0
|
|
20240502,160300,45140977090,19690,19690,19690,19690,0
|
|
20240502,160200,45140977090,19690,19690,19690,19690,0
|
|
20240502,160100,45140977090,19690,19690,19690,19690,0
|
|
20240502,160000,45140977090,19690,19690,19690,19690,54333
|
|
20240502,155900,45140977090,19690,19690,19690,19690,0
|
|
20240502,155800,45140977090,19690,19690,19690,19690,0
|
|
20240502,155700,45140977090,19690,19690,19690,19690,0
|
|
20240502,155600,45140977090,19690,19690,19690,19690,0
|
|
20240502,155500,45140977090,19690,19690,19690,19690,0
|
|
20240502,155400,45140977090,19690,19690,19690,19690,0
|
|
20240502,155300,45140977090,19690,19690,19690,19690,0
|
|
20240502,155200,45140977090,19690,19690,19690,19690,0
|
|
20240502,155100,45140977090,19690,19690,19690,19690,0
|
|
20240502,155000,45140977090,19690,19690,19690,19690,0
|
|
20240502,154900,45140977090,19690,19690,19690,19690,0
|
|
20240502,154800,45140977090,19690,19690,19690,19690,0
|
|
20240502,154700,45140977090,19690,19690,19690,19690,0
|
|
20240502,154600,45140977090,19690,19690,19690,19690,0
|
|
20240502,154500,45140977090,19690,19690,19690,19690,0
|
|
20240502,154400,45140977090,19690,19690,19690,19690,0
|
|
20240502,154300,45140977090,19690,19690,19690,19690,0
|
|
20240502,154200,45140977090,19690,19690,19690,19690,0
|
|
20240502,154100,45140977090,19690,19690,19690,19690,0
|
|
20240502,154000,45140977090,19690,19690,19690,19690,0
|
|
20240502,153900,45140977090,19690,19690,19690,19690,0
|
|
20240502,153800,45140977090,19690,19690,19690,19690,0
|
|
20240502,153700,45140977090,19690,19690,19690,19690,0
|
|
20240502,153600,45140977090,19690,19690,19690,19690,0
|
|
20240502,153500,45140977090,19690,19690,19690,19690,0
|
|
20240502,153400,45140977090,19690,19690,19690,19690,0
|
|
20240502,153300,45140977090,19690,19690,19690,19690,0
|
|
20240502,153200,45140977090,19690,19690,19690,19690,0
|
|
20240502,153100,45140977090,19690,19690,19690,19690,0
|
|
20240502,153000,45140977090,19690,19690,19690,19690,108666
|
|
20240502,152900,44071160320,19720,19720,19720,19720,0
|
|
20240502,152800,44071160320,19720,19720,19720,19720,0
|
|
20240502,152700,44071160320,19720,19720,19720,19720,0
|
|
20240502,152600,44071160320,19720,19720,19720,19720,0
|
|
20240502,152500,44071160320,19720,19720,19720,19720,0
|
|
20240502,152400,44071160320,19720,19720,19720,19720,0
|
|
20240502,152300,44071160320,19720,19720,19720,19720,0
|
|
20240502,152200,44071160320,19720,19720,19720,19720,0
|
|
20240502,152100,44071160320,19720,19720,19720,19720,0
|
|
20240502,152000,44071160320,19720,19720,19720,19720,0
|
|
20240502,151900,44071160320,19720,19710,19740,19710,10674
|
|
20240502,151800,43860674440,19720,19720,19740,19710,6833
|
|
20240502,151700,43725911570,19720,19730,19740,19720,3058
|
|
20240502,151600,43665592370,19740,19730,19740,19730,2851
|
|
20240502,151500,43609339510,19740,19740,19740,19730,6751
|
|
20240502,151400,43476120630,19740,19740,19740,19730,447
|
|
20240502,151300,43467299670,19740,19730,19740,19730,2553
|
|
20240502,151200,43416919340,19740,19730,19740,19730,2136
|
|
20240502,151100,43374764320,19730,19730,19740,19730,1683
|
|
20240502,151000,43341557830,19730,19740,19750,19730,4117
|
|
20240502,150900,43260315280,19740,19740,19750,19730,3394
|
|
20240502,150800,43193345190,19730,19740,19750,19730,2381
|
|
20240502,150700,43146358820,19740,19740,19760,19730,2320
|
|
20240502,150600,43100540930,19740,19740,19750,19730,1948
|
|
20240502,150500,43062087690,19740,19730,19740,19730,5201
|
|
20240502,150400,42959462670,19730,19750,19750,19730,5365
|
|
20240502,150300,42853562400,19760,19790,19790,19750,4132
|
|
20240502,150200,42771876860,19790,19790,19790,19780,454
|
|
20240502,150100,42762892290,19790,19810,19810,19790,5054
|
|
20240502,150000,42662845580,19800,19810,19810,19800,912
|
|
20240502,145900,42644781300,19800,19810,19810,19800,2920
|
|
20240502,145800,42586953480,19800,19800,19810,19800,3540
|
|
20240502,145700,42516847510,19800,19790,19810,19790,1115
|
|
20240502,145600,42494771360,19790,19800,19810,19790,3488
|
|
20240502,145500,42425701540,19790,19800,19800,19790,2659
|
|
20240502,145400,42373059970,19800,19800,19810,19800,1626
|
|
20240502,145300,42340865110,19800,19810,19810,19790,5546
|
|
20240502,145200,42231052030,19810,19820,19820,19810,1718
|
|
20240502,145100,42197017890,19810,19800,19820,19770,4587
|
|
20240502,145000,42106194280,19810,19800,19810,19760,15762
|
|
20240502,144900,41794418850,19800,19810,19810,19790,2105
|
|
20240502,144800,41752740410,19800,19780,19800,19780,7656
|
|
20240502,144700,41601182530,19790,19770,19790,19770,2233
|
|
20240502,144600,41557004070,19770,19780,19790,19770,1902
|
|
20240502,144500,41519384760,19780,19780,19790,19780,1772
|
|
20240502,144400,41484331250,19790,19790,19790,19780,266
|
|
20240502,144300,41479067320,19780,19780,19790,19770,1320
|
|
20240502,144200,41452957540,19780,19790,19790,19760,896
|
|
20240502,144100,41435238470,19790,19790,19800,19790,1999
|
|
20240502,144000,41395673450,19790,19760,19800,19760,7410
|
|
20240502,143900,41249149870,19760,19770,19770,19750,3532
|
|
20240502,143800,41179357240,19770,19780,19780,19760,3146
|
|
20240502,143700,41117162370,19780,19780,19780,19770,1085
|
|
20240502,143600,41095706480,19770,19770,19790,19770,1125
|
|
20240502,143500,41073456470,19790,19780,19790,19770,2098
|
|
20240502,143400,41031969290,19780,19780,19780,19770,871
|
|
20240502,143300,41014741880,19790,19770,19790,19770,832
|
|
20240502,143200,40998284850,19790,19780,19790,19760,3978
|
|
20240502,143100,40919630370,19770,19790,19790,19770,1823
|
|
20240502,143000,40883583350,19800,19790,19820,19790,5091
|
|
20240502,142900,40782749010,19770,19770,19790,19770,1713
|
|
20240502,142800,40748871540,19770,19780,19780,19770,2016
|
|
20240502,142700,40709009110,19770,19780,19790,19770,843
|
|
20240502,142600,40692339900,19780,19770,19800,19770,1049
|
|
20240502,142500,40671592100,19770,19770,19770,19760,2814
|
|
20240502,142400,40615973170,19770,19800,19800,19760,7057
|
|
20240502,142300,40476399640,19810,19800,19810,19790,1033
|
|
20240502,142200,40455943610,19800,19800,19810,19790,6330
|
|
20240502,142100,40330603310,19790,19800,19810,19780,7304
|
|
20240502,142000,40186031340,19810,19820,19820,19800,2103
|
|
20240502,141900,40144371740,19800,19830,19830,19790,6267
|
|
20240502,141800,40020260610,19830,19800,19840,19800,3890
|
|
20240502,141700,39943166200,19800,19810,19810,19800,781
|
|
20240502,141600,39927695450,19810,19800,19820,19790,5669
|
|
20240502,141500,39815406780,19800,19800,19800,19790,1668
|
|
20240502,141400,39782387100,19790,19780,19800,19780,937
|
|
20240502,141300,39763838510,19780,19780,19800,19780,647
|
|
20240502,141200,39751035420,19780,19760,19780,19760,1445
|
|
20240502,141100,39722464870,19770,19770,19780,19760,2655
|
|
20240502,141000,39669980730,19770,19760,19780,19760,932
|
|
20240502,140900,39651559760,19770,19770,19770,19760,112
|
|
20240502,140800,39649346270,19760,19780,19780,19760,1096
|
|
20240502,140700,39627674060,19770,19770,19800,19760,3297
|
|
20240502,140600,39562451000,19770,19740,19780,19740,5703
|
|
20240502,140500,39449763270,19750,19740,19750,19730,2828
|
|
20240502,140400,39393938760,19740,19730,19740,19730,508
|
|
20240502,140300,39383911250,19730,19740,19750,19730,513
|
|
20240502,140200,39373788200,19740,19720,19750,19720,1078
|
|
20240502,140100,39352515570,19750,19760,19760,19730,1540
|
|
20240502,140000,39322128470,19760,19760,19760,19740,3674
|
|
20240502,135900,39249583660,19750,19750,19760,19740,3889
|
|
20240502,135800,39172777420,19760,19770,19770,19760,2700
|
|
20240502,135700,39119420500,19760,19760,19780,19760,2193
|
|
20240502,135600,39076081770,19760,19760,19760,19750,2382
|
|
20240502,135500,39029026730,19750,19780,19780,19750,9773
|
|
20240502,135400,38835876420,19790,19800,19800,19780,1618
|
|
20240502,135300,38803854320,19800,19800,19800,19790,1592
|
|
20240502,135200,38772339280,19800,19800,19800,19790,1979
|
|
20240502,135100,38733172150,19790,19800,19800,19790,399
|
|
20240502,135000,38725275040,19800,19750,19800,19740,5313
|
|
20240502,134900,38620245950,19750,19760,19770,19740,4249
|
|
20240502,134800,38536310010,19770,19770,19770,19760,680
|
|
20240502,134700,38522868560,19770,19770,19770,19760,1345
|
|
20240502,134600,38496286230,19770,19760,19780,19760,748
|
|
20240502,134500,38481497000,19760,19760,19770,19760,1108
|
|
20240502,134400,38459597450,19760,19740,19760,19700,8502
|
|
20240502,134300,38291882970,19750,19760,19760,19750,1185
|
|
20240502,134200,38268474310,19740,19750,19760,19740,942
|
|
20240502,134100,38249871290,19760,19760,19770,19740,3869
|
|
20240502,134000,38173450610,19780,19780,19780,19760,1129
|
|
20240502,133900,38151126430,19760,19770,19790,19750,1217
|
|
20240502,133800,38127071250,19770,19790,19790,19770,1327
|
|
20240502,133700,38100817000,19790,19800,19800,19790,1977
|
|
20240502,133600,38061673610,19800,19790,19800,19780,3086
|
|
20240502,133500,38000600750,19790,19790,19800,19770,595
|
|
20240502,133400,37988831000,19770,19770,19790,19760,1804
|
|
20240502,133300,37953145350,19770,19730,19790,19710,6632
|
|
20240502,133200,37822204960,19730,19700,19730,19700,2789
|
|
20240502,133100,37767225320,19700,19700,19710,19700,635
|
|
20240502,133000,37754715610,19700,19700,19710,19700,814
|
|
20240502,132900,37738679780,19700,19700,19710,19700,2039
|
|
20240502,132800,37698510290,19700,19720,19720,19700,2337
|
|
20240502,132700,37652469610,19720,19720,19720,19700,1491
|
|
20240502,132600,37623083180,19720,19730,19740,19710,692
|
|
20240502,132500,37609436820,19740,19710,19740,19700,926
|
|
20240502,132400,37591187450,19700,19700,19700,19690,1976
|
|
20240502,132300,37552261480,19690,19700,19700,19690,830
|
|
20240502,132200,37535917570,19700,19740,19740,19700,6678
|
|
20240502,132100,37404212730,19740,19740,19740,19730,206
|
|
20240502,132000,37400146470,19740,19750,19750,19730,1158
|
|
20240502,131900,37377281550,19750,19740,19750,19730,429
|
|
20240502,131800,37368814970,19740,19730,19740,19730,1259
|
|
20240502,131700,37343967250,19730,19730,19740,19730,1109
|
|
20240502,131600,37322086110,19730,19740,19740,19730,733
|
|
20240502,131500,37307619170,19740,19740,19740,19730,1179
|
|
20240502,131400,37284346380,19740,19740,19750,19730,976
|
|
20240502,131300,37265083040,19750,19770,19770,19750,459
|
|
20240502,131200,37256015220,19760,19780,19790,19760,3338
|
|
20240502,131100,37190047160,19780,19770,19780,19760,1935
|
|
20240502,131000,37151785460,19770,19750,19770,19750,912
|
|
20240502,130900,37133764420,19750,19750,19750,19730,2238
|
|
20240502,130800,37089577580,19730,19730,19750,19720,1011
|
|
20240502,130700,37069628020,19730,19710,19730,19710,995
|
|
20240502,130600,37050008940,19710,19720,19730,19700,4446
|
|
20240502,130500,36962354650,19710,19740,19750,19710,2453
|
|
20240502,130400,36913946290,19730,19720,19730,19690,3700
|
|
20240502,130300,36841032720,19710,19710,19720,19710,2820
|
|
20240502,130200,36785445640,19710,19710,19720,19710,1590
|
|
20240502,130100,36754106160,19710,19730,19730,19710,338
|
|
20240502,130000,36747440300,19730,19740,19740,19730,1279
|
|
20240502,125900,36722204500,19740,19740,19740,19730,1113
|
|
20240502,125800,36700239530,19740,19720,19740,19710,963
|
|
20240502,125700,36681253590,19710,19700,19720,19680,3488
|
|
20240502,125600,36612560820,19700,19770,19770,19690,28215
|
|
20240502,125500,36055670140,19770,19770,19780,19770,1551
|
|
20240502,125400,36025004020,19780,19780,19780,19770,2893
|
|
20240502,125300,35967797060,19770,19800,19800,19770,1874
|
|
20240502,125200,35930728100,19810,19810,19810,19790,7286
|
|
20240502,125100,35786467740,19810,19810,19820,19800,1109
|
|
20240502,125000,35764496080,19810,19810,19830,19810,2138
|
|
20240502,124900,35722140070,19810,19780,19830,19770,2387
|
|
20240502,124800,35674887340,19780,19780,19780,19760,2230
|
|
20240502,124700,35630803840,19760,19780,19780,19760,2300
|
|
20240502,124600,35585341100,19790,19750,19800,19750,3014
|
|
20240502,124500,35525710240,19750,19750,19750,19740,421
|
|
20240502,124400,35517398350,19740,19750,19760,19740,2181
|
|
20240502,124300,35474325520,19750,19750,19760,19730,6001
|
|
20240502,124200,35355864450,19750,19770,19770,19750,6040
|
|
20240502,124100,35236516670,19770,19780,19790,19770,4889
|
|
20240502,124000,35139835890,19790,19800,19800,19790,2010
|
|
20240502,123900,35100056710,19800,19820,19830,19790,4589
|
|
20240502,123800,35009161500,19820,19820,19830,19810,1396
|
|
20240502,123700,34981490300,19820,19820,19820,19820,1018
|
|
20240502,123600,34961313540,19820,19830,19830,19820,886
|
|
20240502,123500,34943745600,19820,19810,19830,19810,613
|
|
20240502,123400,34931598540,19810,19800,19820,19800,716
|
|
20240502,123300,34917414560,19810,19800,19840,19790,753
|
|
20240502,123200,34902503310,19790,19790,19830,19790,4832
|
|
20240502,123100,34806819880,19800,19780,19800,19780,2569
|
|
20240502,123000,34755985700,19780,19780,19790,19770,1961
|
|
20240502,122900,34717196730,19770,19780,19790,19770,1808
|
|
20240502,122800,34681432200,19780,19780,19790,19780,1412
|
|
20240502,122700,34653502830,19790,19800,19800,19780,2014
|
|
20240502,122600,34613644750,19800,19800,19800,19790,536
|
|
20240502,122500,34603034720,19800,19810,19810,19790,6389
|
|
20240502,122400,34476533240,19810,19830,19840,19810,2804
|
|
20240502,122300,34420946920,19840,19870,19870,19840,2323
|
|
20240502,122200,34374828000,19860,19870,19880,19860,2242
|
|
20240502,122100,34330279380,19870,19890,19890,19860,1810
|
|
20240502,122000,34294297290,19890,19930,19950,19890,5820
|
|
20240502,121900,34178312690,19930,19900,19930,19900,1745
|
|
20240502,121800,34143563070,19900,19840,19900,19840,3742
|
|
20240502,121700,34069239940,19840,19830,19850,19830,2118
|
|
20240502,121600,34027213000,19840,19820,19850,19810,3455
|
|
20240502,121500,33958728380,19810,19810,19820,19810,2088
|
|
20240502,121400,33917358310,19810,19800,19820,19800,6491
|
|
20240502,121300,33788802040,19810,19850,19860,19800,10254
|
|
20240502,121200,33585366980,19850,19860,19860,19830,4843
|
|
20240502,121100,33489244260,19860,19860,19870,19860,1507
|
|
20240502,121000,33459314290,19870,19870,19870,19850,2242
|
|
20240502,120900,33414783660,19880,19870,19910,19870,3299
|
|
20240502,120800,33349150090,19870,19880,19900,19860,5775
|
|
20240502,120700,33234356620,19890,19900,19900,19880,2439
|
|
20240502,120600,33185842510,19900,19920,19920,19890,4166
|
|
20240502,120500,33102931690,19920,19900,19920,19900,2081
|
|
20240502,120400,33061485730,19900,19950,19950,19900,5995
|
|
20240502,120300,32942057830,19950,19960,19960,19940,3876
|
|
20240502,120200,32864749740,19950,19970,19970,19950,3713
|
|
20240502,120100,32790667160,19960,19960,19970,19950,1995
|
|
20240502,120000,32750845030,19970,19960,19970,19960,1658
|
|
20240502,115900,32717749800,19970,19970,19970,19960,1093
|
|
20240502,115800,32695928520,19970,19970,19970,19960,535
|
|
20240502,115700,32685244580,19970,19970,19980,19960,1355
|
|
20240502,115600,32658185740,19980,19970,19980,19970,2328
|
|
20240502,115500,32611688010,19980,19980,19990,19970,1804
|
|
20240502,115400,32575649580,19990,19990,19990,19960,6733
|
|
20240502,115300,32441171040,19990,19990,20000,19980,2395
|
|
20240502,115200,32393295530,20000,20000,20050,19990,2988
|
|
20240502,115100,32333484400,20000,20000,20050,20000,2806
|
|
20240502,115000,32277343750,20000,20050,20050,20000,1324
|
|
20240502,114900,32250849750,20050,20000,20050,20000,615
|
|
20240502,114800,32238538100,20000,20000,20050,20000,1279
|
|
20240502,114700,32212942400,20000,20000,20050,20000,2300
|
|
20240502,114600,32166929050,20050,20050,20050,19990,2683
|
|
20240502,114500,32113255150,20050,20050,20050,19990,9483
|
|
20240502,114400,31923578830,20000,20050,20050,20000,1719
|
|
20240502,114300,31889171630,20050,20050,20050,20000,1614
|
|
20240502,114200,31856860330,20050,20000,20050,20000,2094
|
|
20240502,114100,31814914730,20000,20000,20050,20000,10157
|
|
20240502,114000,31611705930,20000,20050,20100,20000,4462
|
|
20240502,113900,31522227980,20050,20100,20100,20050,1850
|
|
20240502,113800,31485060530,20100,20050,20100,20050,2748
|
|
20240502,113700,31429941130,20050,20050,20100,20000,3356
|
|
20240502,113600,31362629380,20000,20050,20100,20000,7203
|
|
20240502,113500,31218227330,20050,20100,20150,20050,27562
|
|
20240502,113400,30663848380,20100,20050,20100,20000,6846
|
|
20240502,113300,30526575080,20000,20100,20100,20000,16450
|
|
20240502,113200,30196234980,20100,20000,20100,19990,21646
|
|
20240502,113100,29762746220,19990,19950,19990,19950,9877
|
|
20240502,113000,29565533610,19930,19940,19950,19900,5853
|
|
20240502,112900,29448934180,19910,19910,19930,19910,2490
|
|
20240502,112800,29399327770,19910,19900,19910,19900,1333
|
|
20240502,112700,29372794030,19910,19920,19920,19900,2575
|
|
20240502,112600,29321527160,19910,19900,19910,19900,1557
|
|
20240502,112500,29290530310,19920,19860,19920,19850,5063
|
|
20240502,112400,29189855140,19860,19880,19880,19860,4011
|
|
20240502,112300,29110155110,19880,19890,19900,19880,1638
|
|
20240502,112200,29077585660,19900,19910,19910,19880,2398
|
|
20240502,112100,29029890490,19910,19890,19910,19890,1194
|
|
20240502,112000,29006132970,19890,19890,19900,19870,3989
|
|
20240502,111900,28926791280,19870,19870,19890,19860,1959
|
|
20240502,111800,28887850050,19850,19860,19860,19850,1680
|
|
20240502,111700,28854488940,19850,19850,19860,19850,2339
|
|
20240502,111600,28808058350,19840,19900,19900,19840,2001
|
|
20240502,111500,28768331260,19870,19910,19910,19860,1254
|
|
20240502,111400,28743392330,19900,19890,19930,19880,4912
|
|
20240502,111300,28645603000,19890,19860,19890,19850,3160
|
|
20240502,111200,28582811960,19860,19800,19860,19800,2777
|
|
20240502,111100,28527743260,19800,19800,19830,19800,2210
|
|
20240502,111000,28483956100,19800,19790,19810,19780,4846
|
|
20240502,110900,28388029580,19790,19830,19830,19790,14910
|
|
20240502,110800,28092703200,19820,19840,19840,19810,4271
|
|
20240502,110700,28008054240,19840,19860,19860,19820,8105
|
|
20240502,110600,27847287300,19860,19880,19880,19850,3060
|
|
20240502,110500,27786509720,19880,19860,19890,19850,1633
|
|
20240502,110400,27754059560,19860,19850,19860,19840,2397
|
|
20240502,110300,27706482070,19850,19890,19890,19840,12442
|
|
20240502,110200,27459352510,19890,19920,19930,19890,10385
|
|
20240502,110100,27252617080,19920,19940,19940,19920,5937
|
|
20240502,110000,27134269110,19940,20050,20050,19910,35701
|
|
20240502,105900,26420963160,20050,20050,20050,20000,8614
|
|
20240502,105800,26248290910,20050,20050,20100,20000,37669
|
|
20240502,105700,25493436260,20000,20000,20050,19960,28828
|
|
20240502,105600,24917145880,19990,19950,20000,19950,43991
|
|
20240502,105500,24037831230,19960,19920,19960,19920,20895
|
|
20240502,105400,23621245870,19930,19900,19930,19900,5114
|
|
20240502,105300,23519394320,19910,19890,19910,19890,8509
|
|
20240502,105200,23350109070,19900,19880,19900,19870,8140
|
|
20240502,105100,23188263900,19880,19870,19880,19870,2185
|
|
20240502,105000,23144834690,19880,19870,19880,19860,3249
|
|
20240502,104900,23080274840,19860,19860,19880,19860,2471
|
|
20240502,104800,23031175950,19870,19870,19870,19860,1888
|
|
20240502,104700,22993678090,19870,19880,19880,19860,891
|
|
20240502,104600,22975973540,19880,19870,19880,19860,2243
|
|
20240502,104500,22931404710,19860,19860,19870,19860,2866
|
|
20240502,104400,22874470270,19860,19870,19880,19850,4449
|
|
20240502,104300,22786133410,19880,19890,19910,19870,14822
|
|
20240502,104200,22491439010,19900,19890,19910,19870,20393
|
|
20240502,104100,22085895560,19890,19850,19890,19830,5828
|
|
20240502,104000,21970173220,19840,19930,19940,19830,48435
|
|
20240502,103900,21006835630,19930,19840,19930,19840,37639
|
|
20240502,103800,20258534950,19850,19830,19850,19820,4142
|
|
20240502,103700,20176361700,19830,19820,19830,19820,6580
|
|
20240502,103600,20045912550,19820,19820,19830,19820,1060
|
|
20240502,103500,20024897710,19820,19810,19830,19800,1977
|
|
20240502,103400,19985722120,19800,19790,19820,19790,5048
|
|
20240502,103300,19885785210,19790,19780,19800,19780,3263
|
|
20240502,103200,19821234280,19780,19790,19790,19780,2023
|
|
20240502,103100,19781199590,19780,19770,19780,19760,3002
|
|
20240502,103000,19721858310,19770,19840,19840,19760,9050
|
|
20240502,102900,19542601880,19850,19850,19850,19830,2165
|
|
20240502,102800,19499644770,19840,19840,19850,19840,1456
|
|
20240502,102700,19470750830,19850,19860,19860,19830,8990
|
|
20240502,102600,19292329820,19860,19870,19870,19850,6764
|
|
20240502,102500,19157957610,19870,19870,19870,19850,9026
|
|
20240502,102400,18978708790,19860,19860,19870,19830,10206
|
|
20240502,102300,18776092350,19860,19840,19860,19820,8881
|
|
20240502,102200,18599860500,19830,19740,19840,19740,20400
|
|
20240502,102100,18196161240,19740,19730,19740,19720,2436
|
|
20240502,102000,18148087780,19730,19730,19740,19720,1442
|
|
20240502,101900,18119637220,19740,19700,19740,19700,6115
|
|
20240502,101800,17999018390,19700,19720,19720,19700,1851
|
|
20240502,101700,17962541980,19720,19710,19730,19710,2464
|
|
20240502,101600,17913947400,19710,19670,19720,19660,8525
|
|
20240502,101500,17746121840,19670,19700,19700,19660,8553
|
|
20240502,101400,17577851380,19690,19730,19730,19690,6539
|
|
20240502,101300,17448996050,19720,19730,19740,19720,4546
|
|
20240502,101200,17359320970,19730,19750,19750,19730,3515
|
|
20240502,101100,17289932020,19750,19740,19750,19730,1046
|
|
20240502,101000,17269281150,19740,19730,19740,19730,1236
|
|
20240502,100900,17244884480,19740,19730,19750,19720,20831
|
|
20240502,100800,16833883540,19730,19770,19770,19720,5322
|
|
20240502,100700,16728752360,19770,19780,19780,19760,2725
|
|
20240502,100600,16674894600,19780,19770,19790,19770,4825
|
|
20240502,100500,16579491270,19770,19810,19810,19770,8571
|
|
20240502,100400,16409831400,19800,19810,19830,19800,7904
|
|
20240502,100300,16253215670,19810,19800,19820,19800,3216
|
|
20240502,100200,16189517590,19810,19780,19810,19780,4678
|
|
20240502,100100,16096883360,19780,19820,19820,19770,8374
|
|
20240502,100000,15931183330,19790,19810,19820,19790,16482
|
|
20240502,095900,15604833670,19800,19840,19840,19790,29757
|
|
20240502,095800,15015608790,19830,19820,19840,19780,13134
|
|
20240502,095700,14755443570,19820,19790,19820,19790,10669
|
|
20240502,095600,14544160260,19790,19770,19790,19760,3243
|
|
20240502,095500,14480022760,19760,19720,19790,19710,10805
|
|
20240502,095400,14266567970,19710,19720,19720,19710,175
|
|
20240502,095300,14263117980,19710,19730,19730,19710,4584
|
|
20240502,095200,14172761100,19730,19730,19740,19710,2867
|
|
20240502,095100,14116218320,19730,19740,19740,19710,2860
|
|
20240502,095000,14059814920,19740,19770,19770,19730,7686
|
|
20240502,094900,13908025330,19770,19770,19770,19750,6873
|
|
20240502,094800,13772206750,19760,19780,19780,19760,4595
|
|
20240502,094700,13681355140,19780,19750,19780,19740,5824
|
|
20240502,094600,13566234470,19760,19730,19760,19730,6228
|
|
20240502,094500,13443253280,19720,19710,19740,19700,7566
|
|
20240502,094400,13294013350,19710,19720,19730,19700,3067
|
|
20240502,094300,13233558360,19730,19710,19740,19710,3070
|
|
20240502,094200,13173028090,19700,19720,19720,19650,10447
|
|
20240502,094100,12967417770,19720,19730,19740,19720,2108
|
|
20240502,094000,12925829110,19730,19680,19730,19670,3211
|
|
20240502,093900,12862610980,19670,19740,19740,19670,11323
|
|
20240502,093800,12639406130,19740,19730,19740,19710,12729
|
|
20240502,093700,12388326130,19720,19700,19750,19700,5329
|
|
20240502,093600,12283221060,19700,19700,19700,19670,4342
|
|
20240502,093500,12197777630,19700,19730,19740,19680,4891
|
|
20240502,093400,12101360870,19740,19750,19760,19740,2579
|
|
20240502,093300,12050437260,19750,19740,19750,19700,8564
|
|
20240502,093200,11881546680,19730,19800,19810,19730,20306
|
|
20240502,093100,11480193230,19810,19810,19820,19790,8587
|
|
20240502,093000,11310080370,19810,19830,19840,19780,10900
|
|
20240502,092900,11094252640,19840,19810,19840,19780,16326
|
|
20240502,092800,10770798740,19810,19850,19860,19770,26350
|
|
20240502,092700,10248574610,19850,19760,19860,19750,32154
|
|
20240502,092600,9611171550,19750,19670,19780,19670,16237
|
|
20240502,092500,9290776840,19610,19670,19680,19610,7799
|
|
20240502,092400,9137589070,19660,19660,19670,19620,6192
|
|
20240502,092300,9015909350,19660,19670,19680,19610,13752
|
|
20240502,092200,8745627660,19670,19700,19710,19660,15652
|
|
20240502,092100,8437621980,19710,19660,19710,19650,16424
|
|
20240502,092000,8114412310,19660,19590,19660,19580,10735
|
|
20240502,091900,7903769810,19590,19510,19590,19510,5307
|
|
20240502,091800,7799949570,19510,19510,19530,19490,3960
|
|
20240502,091700,7722685920,19520,19500,19520,19460,10017
|
|
20240502,091600,7527512380,19500,19460,19500,19440,5381
|
|
20240502,091500,7422782890,19460,19430,19460,19420,5441
|
|
20240502,091400,7316985710,19430,19500,19530,19430,16317
|
|
20240502,091300,6999092720,19500,19390,19500,19390,9486
|
|
20240502,091200,6814525140,19390,19450,19480,19380,16030
|
|
20240502,091100,6503216440,19430,19420,19450,19370,24114
|
|
20240502,091000,6035232270,19430,19540,19580,19400,45995
|
|
20240502,090900,5138393340,19540,19560,19560,19520,12441
|
|
20240502,090800,4895319800,19530,19590,19600,19530,15332
|
|
20240502,090700,4595276520,19590,19670,19670,19580,17957
|
|
20240502,090600,4242998930,19670,19770,19800,19650,24363
|
|
20240502,090500,3762792760,19760,19700,19840,19680,17706
|
|
20240502,090400,3413437400,19700,19840,19850,19680,34866
|
|
20240502,090300,2724371530,19850,19760,19860,19740,20572
|
|
20240502,090200,2316695770,19800,19740,19880,19730,35110
|
|
20240502,090100,1621706900,19760,19670,19780,19650,19292
|
|
20240502,090000,1241237380,19690,19740,19780,19610,62656
|