736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,211300,668164590,3770,3770,3770,3770,793
|
|
20240513,211200,668164590,3770,3770,3770,3770,0
|
|
20240513,211100,668164590,3770,3770,3770,3770,0
|
|
20240513,211000,668164590,3770,3770,3770,3770,0
|
|
20240513,210900,668164590,3770,3770,3770,3770,0
|
|
20240513,210800,668164590,3770,3770,3770,3770,0
|
|
20240513,210700,668164590,3770,3770,3770,3770,0
|
|
20240513,210600,668164590,3770,3770,3770,3770,0
|
|
20240513,210500,668164590,3770,3770,3770,3770,0
|
|
20240513,210400,668164590,3770,3770,3770,3770,0
|
|
20240513,210300,668164590,3770,3770,3770,3770,0
|
|
20240513,210200,668164590,3770,3770,3770,3770,0
|
|
20240513,210100,668164590,3770,3770,3770,3770,0
|
|
20240513,210000,668164590,3770,3770,3770,3770,0
|
|
20240513,205900,668164590,3770,3770,3770,3770,0
|
|
20240513,205800,668164590,3770,3770,3770,3770,0
|
|
20240513,205700,668164590,3770,3770,3770,3770,0
|
|
20240513,205600,668164590,3770,3770,3770,3770,0
|
|
20240513,205500,668164590,3770,3770,3770,3770,0
|
|
20240513,205400,668164590,3770,3770,3770,3770,0
|
|
20240513,205300,668164590,3770,3770,3770,3770,0
|
|
20240513,205200,668164590,3770,3770,3770,3770,0
|
|
20240513,205100,668164590,3770,3770,3770,3770,0
|
|
20240513,205000,668164590,3770,3770,3770,3770,0
|
|
20240513,204900,668164590,3770,3770,3770,3770,0
|
|
20240513,204800,668164590,3770,3770,3770,3770,0
|
|
20240513,204700,668164590,3770,3770,3770,3770,0
|
|
20240513,204600,668164590,3770,3770,3770,3770,0
|
|
20240513,204500,668164590,3770,3770,3770,3770,0
|
|
20240513,204400,668164590,3770,3770,3770,3770,0
|
|
20240513,204300,668164590,3770,3770,3770,3770,793
|
|
20240513,204200,668164590,3770,3770,3770,3770,0
|
|
20240513,204100,668164590,3770,3770,3770,3770,0
|
|
20240513,204000,668164590,3770,3770,3770,3770,0
|
|
20240513,203900,668164590,3770,3770,3770,3770,0
|
|
20240513,203800,668164590,3770,3770,3770,3770,0
|
|
20240513,203700,668164590,3770,3770,3770,3770,0
|
|
20240513,203600,668164590,3770,3770,3770,3770,0
|
|
20240513,203500,668164590,3770,3770,3770,3770,0
|
|
20240513,203400,668164590,3770,3770,3770,3770,0
|
|
20240513,203300,668164590,3770,3770,3770,3770,0
|
|
20240513,203200,668164590,3770,3770,3770,3770,0
|
|
20240513,203100,668164590,3770,3770,3770,3770,0
|
|
20240513,203000,668164590,3770,3770,3770,3770,0
|
|
20240513,202900,668164590,3770,3770,3770,3770,0
|
|
20240513,202800,668164590,3770,3770,3770,3770,0
|
|
20240513,202700,668164590,3770,3770,3770,3770,0
|
|
20240513,202600,668164590,3770,3770,3770,3770,0
|
|
20240513,202500,668164590,3770,3770,3770,3770,0
|
|
20240513,202400,668164590,3770,3770,3770,3770,0
|
|
20240513,202300,668164590,3770,3770,3770,3770,0
|
|
20240513,202200,668164590,3770,3770,3770,3770,0
|
|
20240513,202100,668164590,3770,3770,3770,3770,0
|
|
20240513,202000,668164590,3770,3770,3770,3770,0
|
|
20240513,201900,668164590,3770,3770,3770,3770,0
|
|
20240513,201800,668164590,3770,3770,3770,3770,0
|
|
20240513,201700,668164590,3770,3770,3770,3770,0
|
|
20240513,201600,668164590,3770,3770,3770,3770,0
|
|
20240513,201500,668164590,3770,3770,3770,3770,0
|
|
20240513,201400,668164590,3770,3770,3770,3770,0
|
|
20240513,201300,668164590,3770,3770,3770,3770,793
|
|
20240513,201200,668164590,3770,3770,3770,3770,0
|
|
20240513,201100,668164590,3770,3770,3770,3770,0
|
|
20240513,201000,668164590,3770,3770,3770,3770,0
|
|
20240513,200900,668164590,3770,3770,3770,3770,0
|
|
20240513,200800,668164590,3770,3770,3770,3770,0
|
|
20240513,200700,668164590,3770,3770,3770,3770,0
|
|
20240513,200600,668164590,3770,3770,3770,3770,0
|
|
20240513,200500,668164590,3770,3770,3770,3770,0
|
|
20240513,200400,668164590,3770,3770,3770,3770,0
|
|
20240513,200300,668164590,3770,3770,3770,3770,0
|
|
20240513,200200,668164590,3770,3770,3770,3770,0
|
|
20240513,200100,668164590,3770,3770,3770,3770,0
|
|
20240513,200000,668164590,3770,3770,3770,3770,0
|
|
20240513,195900,668164590,3770,3770,3770,3770,0
|
|
20240513,195800,668164590,3770,3770,3770,3770,0
|
|
20240513,195700,668164590,3770,3770,3770,3770,0
|
|
20240513,195600,668164590,3770,3770,3770,3770,0
|
|
20240513,195500,668164590,3770,3770,3770,3770,0
|
|
20240513,195400,668164590,3770,3770,3770,3770,0
|
|
20240513,195300,668164590,3770,3770,3770,3770,0
|
|
20240513,195200,668164590,3770,3770,3770,3770,0
|
|
20240513,195100,668164590,3770,3770,3770,3770,0
|
|
20240513,195000,668164590,3770,3770,3770,3770,0
|
|
20240513,194900,668164590,3770,3770,3770,3770,0
|
|
20240513,194800,668164590,3770,3770,3770,3770,0
|
|
20240513,194700,668164590,3770,3770,3770,3770,0
|
|
20240513,194600,668164590,3770,3770,3770,3770,0
|
|
20240513,194500,668164590,3770,3770,3770,3770,0
|
|
20240513,194400,668164590,3770,3770,3770,3770,0
|
|
20240513,194300,668164590,3770,3770,3770,3770,793
|
|
20240513,194200,668164590,3770,3770,3770,3770,0
|
|
20240513,194100,668164590,3770,3770,3770,3770,0
|
|
20240513,194000,668164590,3770,3770,3770,3770,0
|
|
20240513,193900,668164590,3770,3770,3770,3770,0
|
|
20240513,193800,668164590,3770,3770,3770,3770,0
|
|
20240513,193700,668164590,3770,3770,3770,3770,0
|
|
20240513,193600,668164590,3770,3770,3770,3770,0
|
|
20240513,193500,668164590,3770,3770,3770,3770,0
|
|
20240513,193400,668164590,3770,3770,3770,3770,0
|
|
20240513,193300,668164590,3770,3770,3770,3770,0
|
|
20240513,193200,668164590,3770,3770,3770,3770,0
|
|
20240513,193100,668164590,3770,3770,3770,3770,0
|
|
20240513,193000,668164590,3770,3770,3770,3770,0
|
|
20240513,192900,668164590,3770,3770,3770,3770,0
|
|
20240513,192800,668164590,3770,3770,3770,3770,0
|
|
20240513,192700,668164590,3770,3770,3770,3770,0
|
|
20240513,192600,668164590,3770,3770,3770,3770,0
|
|
20240513,192500,668164590,3770,3770,3770,3770,0
|
|
20240513,192400,668164590,3770,3770,3770,3770,0
|
|
20240513,192300,668164590,3770,3770,3770,3770,0
|
|
20240513,192200,668164590,3770,3770,3770,3770,0
|
|
20240513,192100,668164590,3770,3770,3770,3770,0
|
|
20240513,192000,668164590,3770,3770,3770,3770,0
|
|
20240513,191900,668164590,3770,3770,3770,3770,0
|
|
20240513,191800,668164590,3770,3770,3770,3770,0
|
|
20240513,191700,668164590,3770,3770,3770,3770,0
|
|
20240513,191600,668164590,3770,3770,3770,3770,0
|
|
20240513,191500,668164590,3770,3770,3770,3770,0
|
|
20240513,191400,668164590,3770,3770,3770,3770,0
|
|
20240513,191300,668164590,3770,3770,3770,3770,793
|
|
20240513,191200,668164590,3770,3770,3770,3770,0
|
|
20240513,191100,668164590,3770,3770,3770,3770,0
|
|
20240513,191000,668164590,3770,3770,3770,3770,0
|
|
20240513,190900,668164590,3770,3770,3770,3770,0
|
|
20240513,190800,668164590,3770,3770,3770,3770,0
|
|
20240513,190700,668164590,3770,3770,3770,3770,0
|
|
20240513,190600,668164590,3770,3770,3770,3770,0
|
|
20240513,190500,668164590,3770,3770,3770,3770,0
|
|
20240513,190400,668164590,3770,3770,3770,3770,0
|
|
20240513,190300,668164590,3770,3770,3770,3770,0
|
|
20240513,190200,668164590,3770,3770,3770,3770,0
|
|
20240513,190100,668164590,3770,3770,3770,3770,0
|
|
20240513,190000,668164590,3770,3770,3770,3770,0
|
|
20240513,185900,668164590,3770,3770,3770,3770,0
|
|
20240513,185800,668164590,3770,3770,3770,3770,0
|
|
20240513,185700,668164590,3770,3770,3770,3770,0
|
|
20240513,185600,668164590,3770,3770,3770,3770,0
|
|
20240513,185500,668164590,3770,3770,3770,3770,0
|
|
20240513,185400,668164590,3770,3770,3770,3770,0
|
|
20240513,185300,668164590,3770,3770,3770,3770,0
|
|
20240513,185200,668164590,3770,3770,3770,3770,0
|
|
20240513,185100,668164590,3770,3770,3770,3770,0
|
|
20240513,185000,668164590,3770,3770,3770,3770,0
|
|
20240513,184900,668164590,3770,3770,3770,3770,0
|
|
20240513,184800,668164590,3770,3770,3770,3770,0
|
|
20240513,184700,668164590,3770,3770,3770,3770,0
|
|
20240513,184600,668164590,3770,3770,3770,3770,0
|
|
20240513,184500,668164590,3770,3770,3770,3770,0
|
|
20240513,184400,668164590,3770,3770,3770,3770,0
|
|
20240513,184300,668164590,3770,3770,3770,3770,793
|
|
20240513,184200,668164590,3770,3770,3770,3770,0
|
|
20240513,184100,668164590,3770,3770,3770,3770,0
|
|
20240513,184000,668164590,3770,3770,3770,3770,0
|
|
20240513,183900,668164590,3770,3770,3770,3770,0
|
|
20240513,183800,668164590,3770,3770,3770,3770,0
|
|
20240513,183700,668164590,3770,3770,3770,3770,0
|
|
20240513,183600,668164590,3770,3770,3770,3770,0
|
|
20240513,183500,668164590,3770,3770,3770,3770,0
|
|
20240513,183400,668164590,3770,3770,3770,3770,0
|
|
20240513,183300,668164590,3770,3770,3770,3770,0
|
|
20240513,183200,668164590,3770,3770,3770,3770,0
|
|
20240513,183100,668164590,3770,3770,3770,3770,0
|
|
20240513,183000,668164590,3770,3770,3770,3770,0
|
|
20240513,182900,668164590,3770,3770,3770,3770,0
|
|
20240513,182800,668164590,3770,3770,3770,3770,0
|
|
20240513,182700,668164590,3770,3770,3770,3770,0
|
|
20240513,182600,668164590,3770,3770,3770,3770,0
|
|
20240513,182500,668164590,3770,3770,3770,3770,0
|
|
20240513,182400,668164590,3770,3770,3770,3770,0
|
|
20240513,182300,668164590,3770,3770,3770,3770,0
|
|
20240513,182200,668164590,3770,3770,3770,3770,0
|
|
20240513,182100,668164590,3770,3770,3770,3770,0
|
|
20240513,182000,668164590,3770,3770,3770,3770,0
|
|
20240513,181900,668164590,3770,3770,3770,3770,0
|
|
20240513,181800,668164590,3770,3770,3770,3770,0
|
|
20240513,181700,668164590,3770,3770,3770,3770,0
|
|
20240513,181600,668164590,3770,3770,3770,3770,0
|
|
20240513,181500,668164590,3770,3770,3770,3770,0
|
|
20240513,181400,668164590,3770,3770,3770,3770,0
|
|
20240513,181300,668164590,3770,3770,3770,3770,793
|
|
20240513,181200,668164590,3770,3770,3770,3770,0
|
|
20240513,181100,668164590,3770,3770,3770,3770,0
|
|
20240513,181000,668164590,3770,3770,3770,3770,0
|
|
20240513,180900,668164590,3770,3770,3770,3770,0
|
|
20240513,180800,668164590,3770,3770,3770,3770,0
|
|
20240513,180700,668164590,3770,3770,3770,3770,0
|
|
20240513,180600,668164590,3770,3770,3770,3770,0
|
|
20240513,180500,668164590,3770,3770,3770,3770,0
|
|
20240513,180400,668164590,3770,3770,3770,3770,0
|
|
20240513,180300,668164590,3770,3770,3770,3770,0
|
|
20240513,180200,668164590,3770,3770,3770,3770,0
|
|
20240513,180100,668164590,3770,3770,3770,3770,0
|
|
20240513,180000,668164590,3770,3770,3770,3770,0
|
|
20240513,175900,668164590,3770,3770,3770,3770,0
|
|
20240513,175800,668164590,3770,3770,3770,3770,0
|
|
20240513,175700,668164590,3770,3770,3770,3770,0
|
|
20240513,175600,668164590,3770,3770,3770,3770,0
|
|
20240513,175500,668164590,3770,3770,3770,3770,0
|
|
20240513,175400,668164590,3770,3770,3770,3770,0
|
|
20240513,175300,668164590,3770,3770,3770,3770,0
|
|
20240513,175200,668164590,3770,3770,3770,3770,0
|
|
20240513,175100,668164590,3770,3770,3770,3770,0
|
|
20240513,175000,668164590,3770,3770,3770,3770,0
|
|
20240513,174900,668164590,3770,3770,3770,3770,0
|
|
20240513,174800,668164590,3770,3770,3770,3770,0
|
|
20240513,174700,668164590,3770,3770,3770,3770,0
|
|
20240513,174600,668164590,3770,3770,3770,3770,0
|
|
20240513,174500,668164590,3770,3770,3770,3770,0
|
|
20240513,174400,668164590,3770,3770,3770,3770,0
|
|
20240513,174300,668164590,3770,3770,3770,3770,793
|
|
20240513,174200,668164590,3770,3770,3770,3770,0
|
|
20240513,174100,668164590,3770,3770,3770,3770,0
|
|
20240513,174000,668164590,3770,3770,3770,3770,0
|
|
20240513,173900,668164590,3770,3770,3770,3770,0
|
|
20240513,173800,668164590,3770,3770,3770,3770,0
|
|
20240513,173700,668164590,3770,3770,3770,3770,0
|
|
20240513,173600,668164590,3770,3770,3770,3770,0
|
|
20240513,173500,668164590,3770,3770,3770,3770,0
|
|
20240513,173400,668164590,3770,3770,3770,3770,0
|
|
20240513,173300,668164590,3770,3770,3770,3770,0
|
|
20240513,173200,668164590,3770,3770,3770,3770,0
|
|
20240513,173100,668164590,3770,3770,3770,3770,0
|
|
20240513,173000,668164590,3770,3770,3770,3770,0
|
|
20240513,172900,668164590,3770,3770,3770,3770,0
|
|
20240513,172800,668164590,3770,3770,3770,3770,0
|
|
20240513,172700,668164590,3770,3770,3770,3770,0
|
|
20240513,172600,668164590,3770,3770,3770,3770,0
|
|
20240513,172500,668164590,3770,3770,3770,3770,0
|
|
20240513,172400,668164590,3770,3770,3770,3770,0
|
|
20240513,172300,668164590,3770,3770,3770,3770,0
|
|
20240513,172200,668164590,3770,3770,3770,3770,0
|
|
20240513,172100,668164590,3770,3770,3770,3770,0
|
|
20240513,172000,668164590,3770,3770,3770,3770,0
|
|
20240513,171900,668164590,3770,3770,3770,3770,0
|
|
20240513,171800,668164590,3770,3770,3770,3770,0
|
|
20240513,171700,668164590,3770,3770,3770,3770,0
|
|
20240513,171600,668164590,3770,3770,3770,3770,0
|
|
20240513,171500,668164590,3770,3770,3770,3770,0
|
|
20240513,171400,668164590,3770,3770,3770,3770,0
|
|
20240513,171300,668164590,3770,3770,3770,3770,793
|
|
20240513,171200,668164590,3770,3770,3770,3770,0
|
|
20240513,171100,668164590,3770,3770,3770,3770,0
|
|
20240513,171000,668164590,3770,3770,3770,3770,0
|
|
20240513,170900,668164590,3770,3770,3770,3770,0
|
|
20240513,170800,668164590,3770,3770,3770,3770,0
|
|
20240513,170700,668164590,3770,3770,3770,3770,0
|
|
20240513,170600,668164590,3770,3770,3770,3770,0
|
|
20240513,170500,668164590,3770,3770,3770,3770,0
|
|
20240513,170400,668164590,3770,3770,3770,3770,0
|
|
20240513,170300,668164590,3770,3770,3770,3770,0
|
|
20240513,170200,668164590,3770,3770,3770,3770,0
|
|
20240513,170100,668164590,3770,3770,3770,3770,0
|
|
20240513,170000,668164590,3770,3770,3770,3770,0
|
|
20240513,165900,668164590,3770,3770,3770,3770,0
|
|
20240513,165800,668164590,3770,3770,3770,3770,0
|
|
20240513,165700,668164590,3770,3770,3770,3770,0
|
|
20240513,165600,668164590,3770,3770,3770,3770,0
|
|
20240513,165500,668164590,3770,3770,3770,3770,0
|
|
20240513,165400,668164590,3770,3770,3770,3770,0
|
|
20240513,165300,668164590,3770,3770,3770,3770,0
|
|
20240513,165200,668164590,3770,3770,3770,3770,0
|
|
20240513,165100,668164590,3770,3770,3770,3770,0
|
|
20240513,165000,668164590,3770,3770,3770,3770,0
|
|
20240513,164900,668164590,3770,3770,3770,3770,0
|
|
20240513,164800,668164590,3770,3770,3770,3770,0
|
|
20240513,164700,668164590,3770,3770,3770,3770,0
|
|
20240513,164600,668164590,3770,3770,3770,3770,0
|
|
20240513,164500,668164590,3770,3770,3770,3770,0
|
|
20240513,164400,668164590,3770,3770,3770,3770,0
|
|
20240513,164300,668164590,3770,3770,3770,3770,793
|
|
20240513,164200,668164590,3770,3770,3770,3770,0
|
|
20240513,164100,668164590,3770,3770,3770,3770,0
|
|
20240513,164000,668164590,3770,3770,3770,3770,0
|
|
20240513,163900,668164590,3770,3770,3770,3770,0
|
|
20240513,163800,668164590,3770,3770,3770,3770,0
|
|
20240513,163700,668164590,3770,3770,3770,3770,0
|
|
20240513,163600,668164590,3770,3770,3770,3770,0
|
|
20240513,163500,668164590,3770,3770,3770,3770,0
|
|
20240513,163400,668164590,3770,3770,3770,3770,0
|
|
20240513,163300,668164590,3770,3770,3770,3770,0
|
|
20240513,163200,668164590,3770,3770,3770,3770,0
|
|
20240513,163100,668164590,3770,3770,3770,3770,0
|
|
20240513,163000,668164590,3770,3770,3770,3770,0
|
|
20240513,162900,668164590,3770,3770,3770,3770,0
|
|
20240513,162800,668164590,3770,3770,3770,3770,0
|
|
20240513,162700,668164590,3770,3770,3770,3770,0
|
|
20240513,162600,668164590,3770,3770,3770,3770,0
|
|
20240513,162500,668164590,3770,3770,3770,3770,0
|
|
20240513,162400,668164590,3770,3770,3770,3770,0
|
|
20240513,162300,668164590,3770,3770,3770,3770,0
|
|
20240513,162200,668164590,3770,3770,3770,3770,0
|
|
20240513,162100,668164590,3770,3770,3770,3770,0
|
|
20240513,162000,668164590,3770,3770,3770,3770,0
|
|
20240513,161900,668164590,3770,3770,3770,3770,0
|
|
20240513,161800,668164590,3770,3770,3770,3770,0
|
|
20240513,161700,668164590,3770,3770,3770,3770,0
|
|
20240513,161600,668164590,3770,3770,3770,3770,0
|
|
20240513,161500,668164590,3770,3770,3770,3770,0
|
|
20240513,161400,668164590,3770,3770,3770,3770,0
|
|
20240513,161300,668164590,3770,3770,3770,3770,793
|
|
20240513,161200,668164590,3770,3770,3770,3770,0
|
|
20240513,161100,668164590,3770,3770,3770,3770,0
|
|
20240513,161000,668164590,3770,3770,3770,3770,0
|
|
20240513,160900,668164590,3770,3770,3770,3770,0
|
|
20240513,160800,668164590,3770,3770,3770,3770,0
|
|
20240513,160700,668164590,3770,3770,3770,3770,0
|
|
20240513,160600,668164590,3770,3770,3770,3770,0
|
|
20240513,160500,668164590,3770,3770,3770,3770,0
|
|
20240513,160400,668164590,3770,3770,3770,3770,0
|
|
20240513,160300,668164590,3770,3770,3770,3770,0
|
|
20240513,160200,668164590,3770,3770,3770,3770,0
|
|
20240513,160100,668164590,3770,3770,3770,3770,0
|
|
20240513,160000,668164590,3770,3770,3770,3770,0
|
|
20240513,155900,668164590,3770,3770,3770,3770,0
|
|
20240513,155800,668164590,3770,3770,3770,3770,0
|
|
20240513,155700,668164590,3770,3770,3770,3770,0
|
|
20240513,155600,668164590,3770,3770,3770,3770,0
|
|
20240513,155500,668164590,3770,3770,3770,3770,0
|
|
20240513,155400,668164590,3770,3770,3770,3770,0
|
|
20240513,155300,668164590,3770,3770,3770,3770,0
|
|
20240513,155200,668164590,3770,3770,3770,3770,0
|
|
20240513,155100,668164590,3770,3770,3770,3770,0
|
|
20240513,155000,668164590,3770,3770,3770,3770,0
|
|
20240513,154900,668164590,3770,3770,3770,3770,0
|
|
20240513,154800,668164590,3770,3770,3770,3770,0
|
|
20240513,154700,668164590,3770,3770,3770,3770,0
|
|
20240513,154600,668164590,3770,3770,3770,3770,0
|
|
20240513,154500,668164590,3770,3770,3770,3770,0
|
|
20240513,154400,668164590,3770,3770,3770,3770,0
|
|
20240513,154300,668164590,3770,3770,3770,3770,793
|
|
20240513,154200,668164590,3770,3770,3770,3770,0
|
|
20240513,154100,668164590,3770,3770,3770,3770,0
|
|
20240513,154000,668164590,3770,3770,3770,3770,0
|
|
20240513,153900,668164590,3770,3770,3770,3770,0
|
|
20240513,153800,668164590,3770,3770,3770,3770,0
|
|
20240513,153700,668164590,3770,3770,3770,3770,0
|
|
20240513,153600,668164590,3770,3770,3770,3770,0
|
|
20240513,153500,668164590,3770,3770,3770,3770,0
|
|
20240513,153400,668164590,3770,3770,3770,3770,0
|
|
20240513,153300,668164590,3770,3770,3770,3770,0
|
|
20240513,153200,668164590,3770,3770,3770,3770,0
|
|
20240513,153100,668164590,3770,3770,3770,3770,0
|
|
20240513,153000,668164590,3770,3770,3770,3770,793
|
|
20240513,152900,665174980,3760,3760,3760,3760,0
|
|
20240513,152800,665174980,3760,3760,3760,3760,0
|
|
20240513,152700,665174980,3760,3760,3760,3760,0
|
|
20240513,152600,665174980,3760,3760,3760,3760,0
|
|
20240513,152500,665174980,3760,3760,3760,3760,0
|
|
20240513,152400,665174980,3760,3760,3760,3760,0
|
|
20240513,152300,665174980,3760,3760,3760,3760,0
|
|
20240513,152200,665174980,3760,3760,3760,3760,0
|
|
20240513,152100,665174980,3760,3760,3760,3760,0
|
|
20240513,152000,665174980,3760,3760,3760,3760,0
|
|
20240513,151900,665174980,3760,3760,3760,3755,1206
|
|
20240513,151800,660646235,3760,3760,3760,3755,319
|
|
20240513,151700,659447445,3755,3765,3765,3755,377
|
|
20240513,151600,658031260,3755,3765,3765,3755,2127
|
|
20240513,151500,650036225,3765,3770,3770,3765,1609
|
|
20240513,151400,643977915,3770,3770,3770,3770,305
|
|
20240513,151300,642828065,3770,3770,3770,3770,267
|
|
20240513,151200,641821475,3765,3765,3765,3765,0
|
|
20240513,151100,641821475,3765,3765,3765,3765,0
|
|
20240513,151000,641821475,3765,3765,3765,3765,3
|
|
20240513,150900,641810180,3780,3780,3780,3780,1
|
|
20240513,150800,641806400,3765,3775,3775,3765,6820
|
|
20240513,150700,616099785,3780,3780,3780,3780,174
|
|
20240513,150600,615442065,3780,3780,3780,3780,132
|
|
20240513,150500,614943105,3780,3780,3780,3775,233
|
|
20240513,150400,614062865,3780,3780,3780,3780,51
|
|
20240513,150300,613870085,3780,3780,3780,3780,684
|
|
20240513,150200,611284565,3790,3790,3790,3790,5
|
|
20240513,150100,611265615,3780,3790,3790,3780,88
|
|
20240513,150000,610932965,3775,3775,3775,3775,0
|
|
20240513,145900,610932965,3775,3775,3775,3775,0
|
|
20240513,145800,610932965,3775,3775,3775,3775,0
|
|
20240513,145700,610932965,3775,3775,3775,3775,0
|
|
20240513,145600,610932965,3775,3775,3775,3775,0
|
|
20240513,145500,610932965,3775,3780,3780,3775,2019
|
|
20240513,145400,603311190,3775,3785,3785,3775,4200
|
|
20240513,145300,587436975,3785,3785,3785,3785,600
|
|
20240513,145200,585165975,3790,3790,3790,3790,120
|
|
20240513,145100,584711175,3790,3790,3790,3790,270
|
|
20240513,145000,583687875,3790,3790,3790,3790,1827
|
|
20240513,144900,576763545,3785,3785,3785,3785,29
|
|
20240513,144800,576653780,3785,3790,3790,3785,22
|
|
20240513,144700,576570410,3790,3790,3795,3785,1256
|
|
20240513,144600,571813165,3790,3790,3790,3790,479
|
|
20240513,144500,569997755,3780,3780,3780,3780,0
|
|
20240513,144400,569997755,3780,3780,3780,3780,0
|
|
20240513,144300,569997755,3780,3785,3785,3780,804
|
|
20240513,144200,566954640,3785,3785,3785,3785,201
|
|
20240513,144100,566193855,3790,3790,3790,3790,1
|
|
20240513,144000,566190065,3795,3795,3795,3795,0
|
|
20240513,143900,566190065,3795,3795,3795,3795,0
|
|
20240513,143800,566190065,3795,3795,3795,3795,268
|
|
20240513,143700,565173005,3780,3790,3795,3780,6782
|
|
20240513,143600,539490205,3795,3795,3795,3795,21
|
|
20240513,143500,539410510,3785,3785,3785,3785,0
|
|
20240513,143400,539410510,3785,3785,3785,3785,0
|
|
20240513,143300,539410510,3785,3785,3785,3785,0
|
|
20240513,143200,539410510,3785,3790,3790,3785,962
|
|
20240513,143100,535766590,3800,3800,3800,3800,0
|
|
20240513,143000,535766590,3800,3800,3800,3800,1
|
|
20240513,142900,535762790,3785,3800,3800,3785,3310
|
|
20240513,142800,523234180,3800,3800,3800,3800,30
|
|
20240513,142700,523120180,3800,3800,3800,3800,0
|
|
20240513,142600,523120180,3800,3800,3800,3800,0
|
|
20240513,142500,523120180,3800,3800,3800,3800,38
|
|
20240513,142400,522975780,3790,3790,3790,3790,0
|
|
20240513,142300,522975780,3790,3790,3790,3790,0
|
|
20240513,142200,522975780,3790,3790,3790,3790,0
|
|
20240513,142100,522975780,3790,3790,3790,3790,919
|
|
20240513,142000,519492770,3785,3785,3785,3785,100
|
|
20240513,141900,519114270,3785,3790,3790,3785,232
|
|
20240513,141800,518235490,3790,3790,3790,3790,0
|
|
20240513,141700,518235490,3790,3790,3790,3790,172
|
|
20240513,141600,517583610,3790,3800,3800,3790,1878
|
|
20240513,141500,510465390,3805,3805,3805,3805,0
|
|
20240513,141400,510465390,3805,3805,3805,3805,0
|
|
20240513,141300,510465390,3805,3805,3805,3805,0
|
|
20240513,141200,510465390,3805,3805,3805,3805,0
|
|
20240513,141100,510465390,3805,3805,3805,3805,52
|
|
20240513,141000,510267530,3805,3805,3805,3805,0
|
|
20240513,140900,510267530,3805,3800,3805,3800,230
|
|
20240513,140800,509392585,3805,3805,3805,3805,118
|
|
20240513,140700,508943595,3805,3800,3805,3790,1005
|
|
20240513,140600,505134370,3805,3805,3805,3805,0
|
|
20240513,140500,505134370,3805,3805,3805,3805,0
|
|
20240513,140400,505134370,3805,3805,3805,3805,0
|
|
20240513,140300,505134370,3805,3805,3805,3805,2
|
|
20240513,140200,505126760,3800,3795,3800,3795,3000
|
|
20240513,140100,493734425,3795,3795,3795,3795,0
|
|
20240513,140000,493734425,3795,3795,3795,3795,0
|
|
20240513,135900,493734425,3795,3795,3795,3795,0
|
|
20240513,135800,493734425,3795,3795,3795,3795,0
|
|
20240513,135700,493734425,3795,3795,3795,3795,0
|
|
20240513,135600,493734425,3795,3795,3795,3795,10
|
|
20240513,135500,493696475,3790,3790,3790,3790,0
|
|
20240513,135400,493696475,3790,3790,3790,3790,0
|
|
20240513,135300,493696475,3790,3790,3790,3790,380
|
|
20240513,135200,492256275,3790,3790,3790,3790,10
|
|
20240513,135100,492218375,3790,3790,3790,3790,0
|
|
20240513,135000,492218375,3790,3790,3790,3790,5
|
|
20240513,134900,492199425,3790,3790,3790,3790,5
|
|
20240513,134800,492180475,3790,3790,3790,3790,15
|
|
20240513,134700,492123625,3800,3805,3805,3800,1223
|
|
20240513,134600,487476175,3800,3800,3800,3800,252
|
|
20240513,134500,486518575,3800,3800,3800,3800,0
|
|
20240513,134400,486518575,3800,3800,3800,3800,2738
|
|
20240513,134300,476114175,3800,3800,3800,3800,10
|
|
20240513,134200,476076175,3785,3785,3785,3785,1000
|
|
20240513,134100,472291175,3785,3790,3790,3785,3000
|
|
20240513,134000,460933695,3790,3790,3790,3790,0
|
|
20240513,133900,460933695,3790,3790,3790,3790,245
|
|
20240513,133800,460005145,3790,3790,3790,3790,0
|
|
20240513,133700,460005145,3790,3790,3790,3790,0
|
|
20240513,133600,460005145,3790,3790,3790,3790,1
|
|
20240513,133500,460001355,3800,3800,3800,3800,0
|
|
20240513,133400,460001355,3800,3800,3800,3800,0
|
|
20240513,133300,460001355,3800,3800,3800,3800,0
|
|
20240513,133200,460001355,3800,3800,3800,3800,38
|
|
20240513,133100,459856955,3790,3790,3790,3790,0
|
|
20240513,133000,459856955,3790,3790,3790,3790,0
|
|
20240513,132900,459856955,3790,3790,3790,3790,0
|
|
20240513,132800,459856955,3790,3790,3790,3790,402
|
|
20240513,132700,458333375,3800,3800,3800,3800,0
|
|
20240513,132600,458333375,3800,3800,3800,3800,0
|
|
20240513,132500,458333375,3800,3800,3800,3800,0
|
|
20240513,132400,458333375,3800,3795,3800,3795,653
|
|
20240513,132300,455855190,3800,3800,3800,3800,0
|
|
20240513,132200,455855190,3800,3800,3800,3800,0
|
|
20240513,132100,455855190,3800,3800,3800,3800,0
|
|
20240513,132000,455855190,3800,3800,3800,3800,81
|
|
20240513,131900,455547390,3795,3795,3795,3795,0
|
|
20240513,131800,455547390,3795,3795,3795,3795,0
|
|
20240513,131700,455547390,3795,3795,3795,3795,0
|
|
20240513,131600,455547390,3795,3795,3795,3795,0
|
|
20240513,131500,455547390,3795,3795,3795,3795,1
|
|
20240513,131400,455543595,3795,3790,3795,3790,19
|
|
20240513,131300,455471495,3790,3790,3790,3790,113
|
|
20240513,131200,455043225,3790,3790,3790,3790,924
|
|
20240513,131100,451541265,3790,3790,3790,3790,0
|
|
20240513,131000,451541265,3790,3790,3790,3790,0
|
|
20240513,130900,451541265,3790,3790,3790,3790,0
|
|
20240513,130800,451541265,3790,3790,3790,3790,5
|
|
20240513,130700,451522315,3785,3785,3785,3785,0
|
|
20240513,130600,451522315,3785,3785,3785,3785,0
|
|
20240513,130500,451522315,3785,3785,3785,3785,0
|
|
20240513,130400,451522315,3785,3790,3790,3785,486
|
|
20240513,130300,449682570,3810,3805,3810,3790,5049
|
|
20240513,130200,430532810,3810,3810,3810,3810,5
|
|
20240513,130100,430513760,3810,3810,3810,3810,5
|
|
20240513,130000,430494710,3810,3810,3810,3810,10
|
|
20240513,125900,430456610,3800,3805,3805,3800,220
|
|
20240513,125800,429620175,3805,3805,3805,3805,0
|
|
20240513,125700,429620175,3805,3805,3805,3805,0
|
|
20240513,125600,429620175,3805,3805,3805,3805,0
|
|
20240513,125500,429620175,3805,3805,3805,3805,0
|
|
20240513,125400,429620175,3805,3805,3805,3805,0
|
|
20240513,125300,429620175,3805,3805,3805,3805,0
|
|
20240513,125200,429620175,3805,3805,3805,3805,100
|
|
20240513,125100,429239675,3805,3805,3805,3805,0
|
|
20240513,125000,429239675,3805,3805,3805,3805,60
|
|
20240513,124900,429011375,3810,3810,3810,3810,0
|
|
20240513,124800,429011375,3810,3810,3810,3810,0
|
|
20240513,124700,429011375,3810,3810,3810,3810,50
|
|
20240513,124600,428820875,3810,3810,3810,3810,1
|
|
20240513,124500,428817065,3795,3795,3795,3795,0
|
|
20240513,124400,428817065,3795,3800,3800,3795,269
|
|
20240513,124300,427795610,3800,3800,3800,3800,0
|
|
20240513,124200,427795610,3800,3800,3800,3800,0
|
|
20240513,124100,427795610,3800,3800,3800,3800,0
|
|
20240513,124000,427795610,3800,3800,3800,3800,0
|
|
20240513,123900,427795610,3800,3800,3800,3800,0
|
|
20240513,123800,427795610,3800,3800,3800,3800,0
|
|
20240513,123700,427795610,3800,3800,3800,3800,500
|
|
20240513,123600,425895610,3795,3795,3795,3795,0
|
|
20240513,123500,425895610,3795,3795,3795,3795,0
|
|
20240513,123400,425895610,3795,3795,3795,3795,0
|
|
20240513,123300,425895610,3795,3795,3795,3795,100
|
|
20240513,123200,425516110,3795,3795,3795,3795,0
|
|
20240513,123100,425516110,3795,3795,3795,3790,638
|
|
20240513,123000,423095985,3790,3790,3790,3790,0
|
|
20240513,122900,423095985,3790,3795,3795,3790,1500
|
|
20240513,122800,417410185,3790,3790,3790,3790,0
|
|
20240513,122700,417410185,3790,3805,3805,3790,500
|
|
20240513,122600,415513435,3790,3790,3790,3790,0
|
|
20240513,122500,415513435,3790,3790,3790,3790,100
|
|
20240513,122400,415134435,3790,3790,3790,3790,0
|
|
20240513,122300,415134435,3790,3790,3790,3790,0
|
|
20240513,122200,415134435,3790,3795,3795,3790,550
|
|
20240513,122100,413048680,3795,3795,3795,3795,15
|
|
20240513,122000,412991755,3790,3795,3795,3790,3011
|
|
20240513,121900,401573865,3795,3800,3800,3795,510
|
|
20240513,121800,399638410,3795,3805,3805,3795,6643
|
|
20240513,121700,374420510,3810,3810,3810,3810,0
|
|
20240513,121600,374420510,3810,3820,3820,3810,6
|
|
20240513,121500,374397640,3820,3820,3820,3820,79
|
|
20240513,121400,374095860,3820,3820,3820,3820,0
|
|
20240513,121300,374095860,3820,3820,3820,3820,0
|
|
20240513,121200,374095860,3820,3820,3820,3820,0
|
|
20240513,121100,374095860,3820,3820,3820,3820,10
|
|
20240513,121000,374057660,3820,3820,3820,3820,30
|
|
20240513,120900,373943060,3820,3800,3820,3800,340
|
|
20240513,120800,372651000,3800,3800,3800,3800,3000
|
|
20240513,120700,361251000,3805,3805,3805,3805,514
|
|
20240513,120600,359295230,3805,3805,3805,3805,1000
|
|
20240513,120500,355490230,3805,3805,3805,3805,12
|
|
20240513,120400,355444570,3805,3805,3805,3805,0
|
|
20240513,120300,355444570,3805,3805,3805,3805,0
|
|
20240513,120200,355444570,3805,3820,3820,3805,510
|
|
20240513,120100,353503865,3825,3825,3825,3825,0
|
|
20240513,120000,353503865,3825,3825,3825,3825,0
|
|
20240513,115900,353503865,3825,3825,3825,3825,0
|
|
20240513,115800,353503865,3825,3805,3825,3805,656
|
|
20240513,115700,351007685,3830,3830,3830,3830,0
|
|
20240513,115600,351007685,3830,3830,3830,3830,342
|
|
20240513,115500,349697825,3830,3810,3830,3810,68
|
|
20240513,115400,349438445,3805,3805,3805,3805,1000
|
|
20240513,115300,345633445,3805,3805,3805,3805,100
|
|
20240513,115200,345252945,3815,3815,3815,3815,35
|
|
20240513,115100,345119420,3810,3810,3810,3810,0
|
|
20240513,115000,345119420,3810,3810,3810,3810,1
|
|
20240513,114900,345115610,3810,3810,3810,3810,0
|
|
20240513,114800,345115610,3810,3830,3830,3810,410
|
|
20240513,114700,343553300,3835,3835,3835,3835,50
|
|
20240513,114600,343361550,3835,3835,3835,3835,0
|
|
20240513,114500,343361550,3835,3835,3835,3835,0
|
|
20240513,114400,343361550,3835,3835,3835,3835,6
|
|
20240513,114300,343338540,3805,3805,3805,3805,500
|
|
20240513,114200,341436040,3805,3810,3810,3805,5000
|
|
20240513,114100,322410450,3810,3810,3810,3810,1144
|
|
20240513,114000,318051810,3815,3815,3815,3815,0
|
|
20240513,113900,318051810,3815,3815,3815,3815,6
|
|
20240513,113800,318028920,3805,3815,3815,3805,921
|
|
20240513,113700,314521305,3815,3815,3815,3815,0
|
|
20240513,113600,314521305,3815,3815,3815,3815,1334
|
|
20240513,113500,309432095,3805,3805,3805,3805,146
|
|
20240513,113400,308876565,3800,3800,3800,3800,80
|
|
20240513,113300,308572565,3800,3800,3800,3800,100
|
|
20240513,113200,308192565,3805,3805,3805,3805,158
|
|
20240513,113100,307591375,3805,3810,3810,3805,738
|
|
20240513,113000,304782780,3815,3815,3815,3815,800
|
|
20240513,112900,301730780,3810,3810,3810,3810,0
|
|
20240513,112800,301730780,3810,3810,3810,3810,0
|
|
20240513,112700,301730780,3810,3810,3810,3810,5
|
|
20240513,112600,301711730,3815,3815,3815,3810,261
|
|
20240513,112500,300716290,3815,3815,3815,3815,500
|
|
20240513,112400,298808790,3815,3815,3815,3800,86
|
|
20240513,112300,298481375,3815,3800,3815,3800,409
|
|
20240513,112200,296927160,3800,3815,3815,3795,2336
|
|
20240513,112100,288044785,3815,3815,3815,3815,152
|
|
20240513,112000,287464905,3815,3815,3815,3810,258
|
|
20240513,111900,286481235,3815,3815,3815,3815,392
|
|
20240513,111800,284985755,3815,3815,3815,3805,150
|
|
20240513,111700,284414705,3815,3810,3815,3810,235
|
|
20240513,111600,283518830,3815,3815,3815,3800,503
|
|
20240513,111500,281607385,3800,3825,3825,3800,9022
|
|
20240513,111400,247281340,3825,3840,3840,3825,380
|
|
20240513,111300,245825540,3860,3850,3860,3840,521
|
|
20240513,111200,243824375,3860,3860,3860,3860,0
|
|
20240513,111100,243824375,3860,3845,3860,3845,45
|
|
20240513,111000,243651320,3845,3855,3870,3830,6752
|
|
20240513,110900,217740735,3850,3845,3850,3845,142
|
|
20240513,110800,217194405,3845,3850,3850,3845,2000
|
|
20240513,110700,209500910,3850,3850,3850,3850,0
|
|
20240513,110600,209500910,3850,3850,3850,3850,520
|
|
20240513,110500,207498910,3850,3850,3850,3850,16
|
|
20240513,110400,207437310,3845,3845,3845,3845,0
|
|
20240513,110300,207437310,3845,3845,3845,3845,200
|
|
20240513,110200,206668310,3845,3845,3845,3845,0
|
|
20240513,110100,206668310,3845,3850,3850,3845,233
|
|
20240513,110000,205772375,3850,3850,3850,3850,200
|
|
20240513,105900,205002375,3850,3855,3855,3850,2000
|
|
20240513,105800,197297340,3850,3850,3850,3850,0
|
|
20240513,105700,197297340,3850,3870,3870,3850,2000
|
|
20240513,105600,189584975,3900,3900,3900,3900,0
|
|
20240513,105500,189584975,3900,3900,3900,3900,0
|
|
20240513,105400,189584975,3900,3900,3900,3900,0
|
|
20240513,105300,189584975,3900,3900,3900,3900,0
|
|
20240513,105200,189584975,3900,3875,3900,3850,7051
|
|
20240513,105100,162302635,3880,3900,3900,3880,596
|
|
20240513,105000,159990135,3875,3875,3875,3875,30
|
|
20240513,104900,159873885,3875,3895,3895,3875,7000
|
|
20240513,104800,132721795,3900,3900,3900,3900,1
|
|
20240513,104700,132717895,3905,3910,3910,3905,7
|
|
20240513,104600,132690550,3900,3895,3900,3895,26
|
|
20240513,104500,132589160,3890,3890,3890,3890,0
|
|
20240513,104400,132589160,3890,3890,3890,3890,0
|
|
20240513,104300,132589160,3890,3890,3890,3890,0
|
|
20240513,104200,132589160,3890,3890,3890,3890,230
|
|
20240513,104100,131694460,3900,3900,3900,3900,0
|
|
20240513,104000,131694460,3900,3900,3900,3900,100
|
|
20240513,103900,131304460,3900,3900,3900,3900,35
|
|
20240513,103800,131167960,3900,3900,3900,3900,0
|
|
20240513,103700,131167960,3900,3890,3900,3885,16
|
|
20240513,103600,131105715,3885,3885,3885,3885,331
|
|
20240513,103500,129819780,3885,3885,3885,3885,0
|
|
20240513,103400,129819780,3885,3885,3885,3885,114
|
|
20240513,103300,129376890,3885,3880,3885,3880,35
|
|
20240513,103200,129241085,3880,3885,3885,3880,108
|
|
20240513,103100,128822020,3885,3890,3890,3885,9
|
|
20240513,103000,128787050,3885,3895,3895,3885,651
|
|
20240513,102900,126257875,3895,3895,3895,3895,33
|
|
20240513,102800,126129340,3895,3895,3895,3895,1
|
|
20240513,102700,126125445,3895,3895,3895,3895,10
|
|
20240513,102600,126086495,3895,3895,3895,3895,5
|
|
20240513,102500,126067020,3890,3895,3895,3890,105
|
|
20240513,102400,125658070,3890,3890,3890,3890,381
|
|
20240513,102300,124175980,3895,3895,3895,3895,7101
|
|
20240513,102200,96517585,3895,3895,3895,3895,0
|
|
20240513,102100,96517585,3895,3900,3900,3895,20
|
|
20240513,102000,96439655,3900,3900,3900,3900,0
|
|
20240513,101900,96439655,3900,3900,3900,3900,0
|
|
20240513,101800,96439655,3900,3900,3900,3900,500
|
|
20240513,101700,94489655,3900,3900,3900,3900,153
|
|
20240513,101600,93892955,3900,3900,3900,3900,1
|
|
20240513,101500,93889055,3905,3905,3905,3905,1
|
|
20240513,101400,93885150,3900,3905,3905,3900,918
|
|
20240513,101300,90304945,3900,3900,3900,3900,187
|
|
20240513,101200,89575645,3900,3900,3900,3900,1000
|
|
20240513,101100,85675645,3900,3905,3905,3900,2950
|
|
20240513,101000,74169075,3905,3905,3905,3905,0
|
|
20240513,100900,74169075,3905,3905,3905,3905,0
|
|
20240513,100800,74169075,3905,3905,3905,3905,139
|
|
20240513,100700,73626280,3905,3910,3910,3905,202
|
|
20240513,100600,72836960,3910,3905,3910,3900,150
|
|
20240513,100500,72251110,3910,3910,3910,3910,1
|
|
20240513,100400,72247200,3905,3905,3905,3905,150
|
|
20240513,100300,71661450,3905,3905,3905,3905,53
|
|
20240513,100200,71454485,3905,3905,3905,3905,26
|
|
20240513,100100,71352955,3905,3905,3905,3900,1466
|
|
20240513,100000,65633935,3905,3905,3905,3905,0
|
|
20240513,095900,65633935,3905,3905,3905,3905,332
|
|
20240513,095800,64337475,3905,3905,3905,3905,0
|
|
20240513,095700,64337475,3905,3905,3905,3905,905
|
|
20240513,095600,60803450,3925,3925,3925,3925,0
|
|
20240513,095500,60803450,3925,3910,3925,3910,573
|
|
20240513,095400,58562150,3910,3910,3910,3910,517
|
|
20240513,095300,56540680,3905,3905,3905,3905,0
|
|
20240513,095200,56540680,3905,3910,3910,3905,1900
|
|
20240513,095100,49116680,3915,3920,3920,3910,1000
|
|
20240513,095000,45203810,3915,3915,3915,3915,0
|
|
20240513,094900,45203810,3915,3915,3915,3915,0
|
|
20240513,094800,45203810,3915,3920,3920,3915,40
|
|
20240513,094700,45047090,3945,3945,3945,3945,0
|
|
20240513,094600,45047090,3945,3945,3945,3945,0
|
|
20240513,094500,45047090,3945,3945,3945,3945,0
|
|
20240513,094400,45047090,3945,3945,3945,3945,0
|
|
20240513,094300,45047090,3945,3945,3945,3945,0
|
|
20240513,094200,45047090,3945,3940,3945,3940,4
|
|
20240513,094100,45031315,3945,3945,3945,3945,0
|
|
20240513,094000,45031315,3945,3945,3945,3945,0
|
|
20240513,093900,45031315,3945,3945,3945,3915,66
|
|
20240513,093800,44772845,3950,3950,3950,3950,0
|
|
20240513,093700,44772845,3950,3950,3950,3950,0
|
|
20240513,093600,44772845,3950,3950,3950,3950,4
|
|
20240513,093500,44757045,3950,3950,3950,3945,301
|
|
20240513,093400,43568180,3905,3920,3920,3905,100
|
|
20240513,093300,43177290,3955,3955,3955,3955,0
|
|
20240513,093200,43177290,3955,3955,3955,3955,0
|
|
20240513,093100,43177290,3955,3955,3955,3955,100
|
|
20240513,093000,42781790,3955,3955,3955,3955,0
|
|
20240513,092900,42781790,3955,3955,3955,3955,0
|
|
20240513,092800,42781790,3955,3955,3955,3955,0
|
|
20240513,092700,42781790,3955,3955,3955,3955,70
|
|
20240513,092600,42504940,3955,3950,3955,3950,22
|
|
20240513,092500,42417935,3955,3925,3955,3925,2
|
|
20240513,092400,42410055,3955,3955,3955,3945,86
|
|
20240513,092300,42070000,3955,3940,3955,3940,442
|
|
20240513,092200,40326190,3940,3935,3945,3930,261
|
|
20240513,092100,39298970,3935,3935,3935,3935,3
|
|
20240513,092000,39287165,3935,3930,3935,3930,134
|
|
20240513,091900,38760500,3930,3905,3930,3900,339
|
|
20240513,091800,37435625,3930,3900,3930,3880,909
|
|
20240513,091700,33906440,3885,3920,3920,3885,2403
|
|
20240513,091600,24550645,3900,3950,3950,3900,2516
|
|
20240513,091500,14717535,3950,3950,3950,3950,90
|
|
20240513,091400,14362035,3950,3950,3950,3950,60
|
|
20240513,091300,14125035,3970,3970,3970,3970,100
|
|
20240513,091200,13728035,3970,3970,3970,3970,65
|
|
20240513,091100,13469985,3970,3970,3970,3970,0
|
|
20240513,091000,13469985,3970,3970,3970,3970,203
|
|
20240513,090900,12664075,3970,3970,3970,3970,0
|
|
20240513,090800,12664075,3970,3970,3970,3970,5
|
|
20240513,090700,12644225,3970,3970,3970,3970,0
|
|
20240513,090600,12644225,3970,3930,3970,3920,1001
|
|
20240513,090500,8714905,3970,3950,3970,3950,1035
|
|
20240513,090400,4626555,3970,3955,3970,3955,467
|
|
20240513,090300,2779240,3970,3970,3970,3955,52
|
|
20240513,090200,2572815,3975,3975,3975,3970,54
|
|
20240513,090100,2358415,3955,3960,3960,3955,511
|
|
20240513,090000,336600,3960,3960,3960,3960,85
|