736 lines
34 KiB
CSV
736 lines
34 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,211300,96091255,3475,3475,3475,3475,135
|
|
20240522,211200,96091255,3475,3475,3475,3475,0
|
|
20240522,211100,96091255,3475,3475,3475,3475,0
|
|
20240522,211000,96091255,3475,3475,3475,3475,0
|
|
20240522,210900,96091255,3475,3475,3475,3475,0
|
|
20240522,210800,96091255,3475,3475,3475,3475,0
|
|
20240522,210700,96091255,3475,3475,3475,3475,0
|
|
20240522,210600,96091255,3475,3475,3475,3475,0
|
|
20240522,210500,96091255,3475,3475,3475,3475,0
|
|
20240522,210400,96091255,3475,3475,3475,3475,0
|
|
20240522,210300,96091255,3475,3475,3475,3475,0
|
|
20240522,210200,96091255,3475,3475,3475,3475,0
|
|
20240522,210100,96091255,3475,3475,3475,3475,0
|
|
20240522,210000,96091255,3475,3475,3475,3475,0
|
|
20240522,205900,96091255,3475,3475,3475,3475,0
|
|
20240522,205800,96091255,3475,3475,3475,3475,0
|
|
20240522,205700,96091255,3475,3475,3475,3475,0
|
|
20240522,205600,96091255,3475,3475,3475,3475,0
|
|
20240522,205500,96091255,3475,3475,3475,3475,0
|
|
20240522,205400,96091255,3475,3475,3475,3475,0
|
|
20240522,205300,96091255,3475,3475,3475,3475,0
|
|
20240522,205200,96091255,3475,3475,3475,3475,0
|
|
20240522,205100,96091255,3475,3475,3475,3475,0
|
|
20240522,205000,96091255,3475,3475,3475,3475,0
|
|
20240522,204900,96091255,3475,3475,3475,3475,0
|
|
20240522,204800,96091255,3475,3475,3475,3475,0
|
|
20240522,204700,96091255,3475,3475,3475,3475,0
|
|
20240522,204600,96091255,3475,3475,3475,3475,0
|
|
20240522,204500,96091255,3475,3475,3475,3475,0
|
|
20240522,204400,96091255,3475,3475,3475,3475,0
|
|
20240522,204300,96091255,3475,3475,3475,3475,135
|
|
20240522,204200,96091255,3475,3475,3475,3475,0
|
|
20240522,204100,96091255,3475,3475,3475,3475,0
|
|
20240522,204000,96091255,3475,3475,3475,3475,0
|
|
20240522,203900,96091255,3475,3475,3475,3475,0
|
|
20240522,203800,96091255,3475,3475,3475,3475,0
|
|
20240522,203700,96091255,3475,3475,3475,3475,0
|
|
20240522,203600,96091255,3475,3475,3475,3475,0
|
|
20240522,203500,96091255,3475,3475,3475,3475,0
|
|
20240522,203400,96091255,3475,3475,3475,3475,0
|
|
20240522,203300,96091255,3475,3475,3475,3475,0
|
|
20240522,203200,96091255,3475,3475,3475,3475,0
|
|
20240522,203100,96091255,3475,3475,3475,3475,0
|
|
20240522,203000,96091255,3475,3475,3475,3475,0
|
|
20240522,202900,96091255,3475,3475,3475,3475,0
|
|
20240522,202800,96091255,3475,3475,3475,3475,0
|
|
20240522,202700,96091255,3475,3475,3475,3475,0
|
|
20240522,202600,96091255,3475,3475,3475,3475,0
|
|
20240522,202500,96091255,3475,3475,3475,3475,0
|
|
20240522,202400,96091255,3475,3475,3475,3475,0
|
|
20240522,202300,96091255,3475,3475,3475,3475,0
|
|
20240522,202200,96091255,3475,3475,3475,3475,0
|
|
20240522,202100,96091255,3475,3475,3475,3475,0
|
|
20240522,202000,96091255,3475,3475,3475,3475,0
|
|
20240522,201900,96091255,3475,3475,3475,3475,0
|
|
20240522,201800,96091255,3475,3475,3475,3475,0
|
|
20240522,201700,96091255,3475,3475,3475,3475,0
|
|
20240522,201600,96091255,3475,3475,3475,3475,0
|
|
20240522,201500,96091255,3475,3475,3475,3475,0
|
|
20240522,201400,96091255,3475,3475,3475,3475,0
|
|
20240522,201300,96091255,3475,3475,3475,3475,135
|
|
20240522,201200,96091255,3475,3475,3475,3475,0
|
|
20240522,201100,96091255,3475,3475,3475,3475,0
|
|
20240522,201000,96091255,3475,3475,3475,3475,0
|
|
20240522,200900,96091255,3475,3475,3475,3475,0
|
|
20240522,200800,96091255,3475,3475,3475,3475,0
|
|
20240522,200700,96091255,3475,3475,3475,3475,0
|
|
20240522,200600,96091255,3475,3475,3475,3475,0
|
|
20240522,200500,96091255,3475,3475,3475,3475,0
|
|
20240522,200400,96091255,3475,3475,3475,3475,0
|
|
20240522,200300,96091255,3475,3475,3475,3475,0
|
|
20240522,200200,96091255,3475,3475,3475,3475,0
|
|
20240522,200100,96091255,3475,3475,3475,3475,0
|
|
20240522,200000,96091255,3475,3475,3475,3475,0
|
|
20240522,195900,96091255,3475,3475,3475,3475,0
|
|
20240522,195800,96091255,3475,3475,3475,3475,0
|
|
20240522,195700,96091255,3475,3475,3475,3475,0
|
|
20240522,195600,96091255,3475,3475,3475,3475,0
|
|
20240522,195500,96091255,3475,3475,3475,3475,0
|
|
20240522,195400,96091255,3475,3475,3475,3475,0
|
|
20240522,195300,96091255,3475,3475,3475,3475,0
|
|
20240522,195200,96091255,3475,3475,3475,3475,0
|
|
20240522,195100,96091255,3475,3475,3475,3475,0
|
|
20240522,195000,96091255,3475,3475,3475,3475,0
|
|
20240522,194900,96091255,3475,3475,3475,3475,0
|
|
20240522,194800,96091255,3475,3475,3475,3475,0
|
|
20240522,194700,96091255,3475,3475,3475,3475,0
|
|
20240522,194600,96091255,3475,3475,3475,3475,0
|
|
20240522,194500,96091255,3475,3475,3475,3475,0
|
|
20240522,194400,96091255,3475,3475,3475,3475,0
|
|
20240522,194300,96091255,3475,3475,3475,3475,135
|
|
20240522,194200,96091255,3475,3475,3475,3475,0
|
|
20240522,194100,96091255,3475,3475,3475,3475,0
|
|
20240522,194000,96091255,3475,3475,3475,3475,0
|
|
20240522,193900,96091255,3475,3475,3475,3475,0
|
|
20240522,193800,96091255,3475,3475,3475,3475,0
|
|
20240522,193700,96091255,3475,3475,3475,3475,0
|
|
20240522,193600,96091255,3475,3475,3475,3475,0
|
|
20240522,193500,96091255,3475,3475,3475,3475,0
|
|
20240522,193400,96091255,3475,3475,3475,3475,0
|
|
20240522,193300,96091255,3475,3475,3475,3475,0
|
|
20240522,193200,96091255,3475,3475,3475,3475,0
|
|
20240522,193100,96091255,3475,3475,3475,3475,0
|
|
20240522,193000,96091255,3475,3475,3475,3475,0
|
|
20240522,192900,96091255,3475,3475,3475,3475,0
|
|
20240522,192800,96091255,3475,3475,3475,3475,0
|
|
20240522,192700,96091255,3475,3475,3475,3475,0
|
|
20240522,192600,96091255,3475,3475,3475,3475,0
|
|
20240522,192500,96091255,3475,3475,3475,3475,0
|
|
20240522,192400,96091255,3475,3475,3475,3475,0
|
|
20240522,192300,96091255,3475,3475,3475,3475,0
|
|
20240522,192200,96091255,3475,3475,3475,3475,0
|
|
20240522,192100,96091255,3475,3475,3475,3475,0
|
|
20240522,192000,96091255,3475,3475,3475,3475,0
|
|
20240522,191900,96091255,3475,3475,3475,3475,0
|
|
20240522,191800,96091255,3475,3475,3475,3475,0
|
|
20240522,191700,96091255,3475,3475,3475,3475,0
|
|
20240522,191600,96091255,3475,3475,3475,3475,0
|
|
20240522,191500,96091255,3475,3475,3475,3475,0
|
|
20240522,191400,96091255,3475,3475,3475,3475,0
|
|
20240522,191300,96091255,3475,3475,3475,3475,135
|
|
20240522,191200,96091255,3475,3475,3475,3475,0
|
|
20240522,191100,96091255,3475,3475,3475,3475,0
|
|
20240522,191000,96091255,3475,3475,3475,3475,0
|
|
20240522,190900,96091255,3475,3475,3475,3475,0
|
|
20240522,190800,96091255,3475,3475,3475,3475,0
|
|
20240522,190700,96091255,3475,3475,3475,3475,0
|
|
20240522,190600,96091255,3475,3475,3475,3475,0
|
|
20240522,190500,96091255,3475,3475,3475,3475,0
|
|
20240522,190400,96091255,3475,3475,3475,3475,0
|
|
20240522,190300,96091255,3475,3475,3475,3475,0
|
|
20240522,190200,96091255,3475,3475,3475,3475,0
|
|
20240522,190100,96091255,3475,3475,3475,3475,0
|
|
20240522,190000,96091255,3475,3475,3475,3475,0
|
|
20240522,185900,96091255,3475,3475,3475,3475,0
|
|
20240522,185800,96091255,3475,3475,3475,3475,0
|
|
20240522,185700,96091255,3475,3475,3475,3475,0
|
|
20240522,185600,96091255,3475,3475,3475,3475,0
|
|
20240522,185500,96091255,3475,3475,3475,3475,0
|
|
20240522,185400,96091255,3475,3475,3475,3475,0
|
|
20240522,185300,96091255,3475,3475,3475,3475,0
|
|
20240522,185200,96091255,3475,3475,3475,3475,0
|
|
20240522,185100,96091255,3475,3475,3475,3475,0
|
|
20240522,185000,96091255,3475,3475,3475,3475,0
|
|
20240522,184900,96091255,3475,3475,3475,3475,0
|
|
20240522,184800,96091255,3475,3475,3475,3475,0
|
|
20240522,184700,96091255,3475,3475,3475,3475,0
|
|
20240522,184600,96091255,3475,3475,3475,3475,0
|
|
20240522,184500,96091255,3475,3475,3475,3475,0
|
|
20240522,184400,96091255,3475,3475,3475,3475,0
|
|
20240522,184300,96091255,3475,3475,3475,3475,135
|
|
20240522,184200,96091255,3475,3475,3475,3475,0
|
|
20240522,184100,96091255,3475,3475,3475,3475,0
|
|
20240522,184000,96091255,3475,3475,3475,3475,0
|
|
20240522,183900,96091255,3475,3475,3475,3475,0
|
|
20240522,183800,96091255,3475,3475,3475,3475,0
|
|
20240522,183700,96091255,3475,3475,3475,3475,0
|
|
20240522,183600,96091255,3475,3475,3475,3475,0
|
|
20240522,183500,96091255,3475,3475,3475,3475,0
|
|
20240522,183400,96091255,3475,3475,3475,3475,0
|
|
20240522,183300,96091255,3475,3475,3475,3475,0
|
|
20240522,183200,96091255,3475,3475,3475,3475,0
|
|
20240522,183100,96091255,3475,3475,3475,3475,0
|
|
20240522,183000,96091255,3475,3475,3475,3475,0
|
|
20240522,182900,96091255,3475,3475,3475,3475,0
|
|
20240522,182800,96091255,3475,3475,3475,3475,0
|
|
20240522,182700,96091255,3475,3475,3475,3475,0
|
|
20240522,182600,96091255,3475,3475,3475,3475,0
|
|
20240522,182500,96091255,3475,3475,3475,3475,0
|
|
20240522,182400,96091255,3475,3475,3475,3475,0
|
|
20240522,182300,96091255,3475,3475,3475,3475,0
|
|
20240522,182200,96091255,3475,3475,3475,3475,0
|
|
20240522,182100,96091255,3475,3475,3475,3475,0
|
|
20240522,182000,96091255,3475,3475,3475,3475,0
|
|
20240522,181900,96091255,3475,3475,3475,3475,0
|
|
20240522,181800,96091255,3475,3475,3475,3475,0
|
|
20240522,181700,96091255,3475,3475,3475,3475,0
|
|
20240522,181600,96091255,3475,3475,3475,3475,0
|
|
20240522,181500,96091255,3475,3475,3475,3475,0
|
|
20240522,181400,96091255,3475,3475,3475,3475,0
|
|
20240522,181300,96091255,3475,3475,3475,3475,135
|
|
20240522,181200,96091255,3475,3475,3475,3475,0
|
|
20240522,181100,96091255,3475,3475,3475,3475,0
|
|
20240522,181000,96091255,3475,3475,3475,3475,0
|
|
20240522,180900,96091255,3475,3475,3475,3475,0
|
|
20240522,180800,96091255,3475,3475,3475,3475,0
|
|
20240522,180700,96091255,3475,3475,3475,3475,0
|
|
20240522,180600,96091255,3475,3475,3475,3475,0
|
|
20240522,180500,96091255,3475,3475,3475,3475,0
|
|
20240522,180400,96091255,3475,3475,3475,3475,0
|
|
20240522,180300,96091255,3475,3475,3475,3475,0
|
|
20240522,180200,96091255,3475,3475,3475,3475,0
|
|
20240522,180100,96091255,3475,3475,3475,3475,0
|
|
20240522,180000,96091255,3475,3475,3475,3475,0
|
|
20240522,175900,96091255,3475,3475,3475,3475,0
|
|
20240522,175800,96091255,3475,3475,3475,3475,0
|
|
20240522,175700,96091255,3475,3475,3475,3475,0
|
|
20240522,175600,96091255,3475,3475,3475,3475,0
|
|
20240522,175500,96091255,3475,3475,3475,3475,0
|
|
20240522,175400,96091255,3475,3475,3475,3475,0
|
|
20240522,175300,96091255,3475,3475,3475,3475,0
|
|
20240522,175200,96091255,3475,3475,3475,3475,0
|
|
20240522,175100,96091255,3475,3475,3475,3475,0
|
|
20240522,175000,96091255,3475,3475,3475,3475,0
|
|
20240522,174900,96091255,3475,3475,3475,3475,0
|
|
20240522,174800,96091255,3475,3475,3475,3475,0
|
|
20240522,174700,96091255,3475,3475,3475,3475,0
|
|
20240522,174600,96091255,3475,3475,3475,3475,0
|
|
20240522,174500,96091255,3475,3475,3475,3475,0
|
|
20240522,174400,96091255,3475,3475,3475,3475,0
|
|
20240522,174300,96091255,3475,3475,3475,3475,135
|
|
20240522,174200,96091255,3475,3475,3475,3475,0
|
|
20240522,174100,96091255,3475,3475,3475,3475,0
|
|
20240522,174000,96091255,3475,3475,3475,3475,0
|
|
20240522,173900,96091255,3475,3475,3475,3475,0
|
|
20240522,173800,96091255,3475,3475,3475,3475,0
|
|
20240522,173700,96091255,3475,3475,3475,3475,0
|
|
20240522,173600,96091255,3475,3475,3475,3475,0
|
|
20240522,173500,96091255,3475,3475,3475,3475,0
|
|
20240522,173400,96091255,3475,3475,3475,3475,0
|
|
20240522,173300,96091255,3475,3475,3475,3475,0
|
|
20240522,173200,96091255,3475,3475,3475,3475,0
|
|
20240522,173100,96091255,3475,3475,3475,3475,0
|
|
20240522,173000,96091255,3475,3475,3475,3475,0
|
|
20240522,172900,96091255,3475,3475,3475,3475,0
|
|
20240522,172800,96091255,3475,3475,3475,3475,0
|
|
20240522,172700,96091255,3475,3475,3475,3475,0
|
|
20240522,172600,96091255,3475,3475,3475,3475,0
|
|
20240522,172500,96091255,3475,3475,3475,3475,0
|
|
20240522,172400,96091255,3475,3475,3475,3475,0
|
|
20240522,172300,96091255,3475,3475,3475,3475,0
|
|
20240522,172200,96091255,3475,3475,3475,3475,0
|
|
20240522,172100,96091255,3475,3475,3475,3475,0
|
|
20240522,172000,96091255,3475,3475,3475,3475,0
|
|
20240522,171900,96091255,3475,3475,3475,3475,0
|
|
20240522,171800,96091255,3475,3475,3475,3475,0
|
|
20240522,171700,96091255,3475,3475,3475,3475,0
|
|
20240522,171600,96091255,3475,3475,3475,3475,0
|
|
20240522,171500,96091255,3475,3475,3475,3475,0
|
|
20240522,171400,96091255,3475,3475,3475,3475,0
|
|
20240522,171300,96091255,3475,3475,3475,3475,135
|
|
20240522,171200,96091255,3475,3475,3475,3475,0
|
|
20240522,171100,96091255,3475,3475,3475,3475,0
|
|
20240522,171000,96091255,3475,3475,3475,3475,0
|
|
20240522,170900,96091255,3475,3475,3475,3475,0
|
|
20240522,170800,96091255,3475,3475,3475,3475,0
|
|
20240522,170700,96091255,3475,3475,3475,3475,0
|
|
20240522,170600,96091255,3475,3475,3475,3475,0
|
|
20240522,170500,96091255,3475,3475,3475,3475,0
|
|
20240522,170400,96091255,3475,3475,3475,3475,0
|
|
20240522,170300,96091255,3475,3475,3475,3475,0
|
|
20240522,170200,96091255,3475,3475,3475,3475,0
|
|
20240522,170100,96091255,3475,3475,3475,3475,0
|
|
20240522,170000,96091255,3475,3475,3475,3475,0
|
|
20240522,165900,96091255,3475,3475,3475,3475,0
|
|
20240522,165800,96091255,3475,3475,3475,3475,0
|
|
20240522,165700,96091255,3475,3475,3475,3475,0
|
|
20240522,165600,96091255,3475,3475,3475,3475,0
|
|
20240522,165500,96091255,3475,3475,3475,3475,0
|
|
20240522,165400,96091255,3475,3475,3475,3475,0
|
|
20240522,165300,96091255,3475,3475,3475,3475,0
|
|
20240522,165200,96091255,3475,3475,3475,3475,0
|
|
20240522,165100,96091255,3475,3475,3475,3475,0
|
|
20240522,165000,96091255,3475,3475,3475,3475,0
|
|
20240522,164900,96091255,3475,3475,3475,3475,0
|
|
20240522,164800,96091255,3475,3475,3475,3475,0
|
|
20240522,164700,96091255,3475,3475,3475,3475,0
|
|
20240522,164600,96091255,3475,3475,3475,3475,0
|
|
20240522,164500,96091255,3475,3475,3475,3475,0
|
|
20240522,164400,96091255,3475,3475,3475,3475,0
|
|
20240522,164300,96091255,3475,3475,3475,3475,135
|
|
20240522,164200,96091255,3475,3475,3475,3475,0
|
|
20240522,164100,96091255,3475,3475,3475,3475,0
|
|
20240522,164000,96091255,3475,3475,3475,3475,0
|
|
20240522,163900,96091255,3475,3475,3475,3475,0
|
|
20240522,163800,96091255,3475,3475,3475,3475,0
|
|
20240522,163700,96091255,3475,3475,3475,3475,0
|
|
20240522,163600,96091255,3475,3475,3475,3475,0
|
|
20240522,163500,96091255,3475,3475,3475,3475,0
|
|
20240522,163400,96091255,3475,3475,3475,3475,0
|
|
20240522,163300,96091255,3475,3475,3475,3475,0
|
|
20240522,163200,96091255,3475,3475,3475,3475,0
|
|
20240522,163100,96091255,3475,3475,3475,3475,0
|
|
20240522,163000,96091255,3475,3475,3475,3475,0
|
|
20240522,162900,96091255,3475,3475,3475,3475,0
|
|
20240522,162800,96091255,3475,3475,3475,3475,0
|
|
20240522,162700,96091255,3475,3475,3475,3475,0
|
|
20240522,162600,96091255,3475,3475,3475,3475,0
|
|
20240522,162500,96091255,3475,3475,3475,3475,0
|
|
20240522,162400,96091255,3475,3475,3475,3475,0
|
|
20240522,162300,96091255,3475,3475,3475,3475,0
|
|
20240522,162200,96091255,3475,3475,3475,3475,0
|
|
20240522,162100,96091255,3475,3475,3475,3475,0
|
|
20240522,162000,96091255,3475,3475,3475,3475,0
|
|
20240522,161900,96091255,3475,3475,3475,3475,0
|
|
20240522,161800,96091255,3475,3475,3475,3475,0
|
|
20240522,161700,96091255,3475,3475,3475,3475,0
|
|
20240522,161600,96091255,3475,3475,3475,3475,0
|
|
20240522,161500,96091255,3475,3475,3475,3475,0
|
|
20240522,161400,96091255,3475,3475,3475,3475,0
|
|
20240522,161300,96091255,3475,3475,3475,3475,135
|
|
20240522,161200,96091255,3475,3475,3475,3475,0
|
|
20240522,161100,96091255,3475,3475,3475,3475,0
|
|
20240522,161000,96091255,3475,3475,3475,3475,0
|
|
20240522,160900,96091255,3475,3475,3475,3475,0
|
|
20240522,160800,96091255,3475,3475,3475,3475,0
|
|
20240522,160700,96091255,3475,3475,3475,3475,0
|
|
20240522,160600,96091255,3475,3475,3475,3475,0
|
|
20240522,160500,96091255,3475,3475,3475,3475,0
|
|
20240522,160400,96091255,3475,3475,3475,3475,0
|
|
20240522,160300,96091255,3475,3475,3475,3475,0
|
|
20240522,160200,96091255,3475,3475,3475,3475,0
|
|
20240522,160100,96091255,3475,3475,3475,3475,0
|
|
20240522,160000,96091255,3475,3475,3475,3475,0
|
|
20240522,155900,96091255,3475,3475,3475,3475,0
|
|
20240522,155800,96091255,3475,3475,3475,3475,0
|
|
20240522,155700,96091255,3475,3475,3475,3475,0
|
|
20240522,155600,96091255,3475,3475,3475,3475,0
|
|
20240522,155500,96091255,3475,3475,3475,3475,0
|
|
20240522,155400,96091255,3475,3475,3475,3475,0
|
|
20240522,155300,96091255,3475,3475,3475,3475,0
|
|
20240522,155200,96091255,3475,3475,3475,3475,0
|
|
20240522,155100,96091255,3475,3475,3475,3475,0
|
|
20240522,155000,96091255,3475,3475,3475,3475,0
|
|
20240522,154900,96091255,3475,3475,3475,3475,0
|
|
20240522,154800,96091255,3475,3475,3475,3475,0
|
|
20240522,154700,96091255,3475,3475,3475,3475,0
|
|
20240522,154600,96091255,3475,3475,3475,3475,0
|
|
20240522,154500,96091255,3475,3475,3475,3475,0
|
|
20240522,154400,96091255,3475,3475,3475,3475,0
|
|
20240522,154300,96091255,3475,3475,3475,3475,135
|
|
20240522,154200,96091255,3475,3475,3475,3475,0
|
|
20240522,154100,96091255,3475,3475,3475,3475,0
|
|
20240522,154000,96091255,3475,3475,3475,3475,0
|
|
20240522,153900,96091255,3475,3475,3475,3475,0
|
|
20240522,153800,96091255,3475,3475,3475,3475,0
|
|
20240522,153700,96091255,3475,3475,3475,3475,0
|
|
20240522,153600,96091255,3475,3475,3475,3475,0
|
|
20240522,153500,96091255,3475,3475,3475,3475,0
|
|
20240522,153400,96091255,3475,3475,3475,3475,0
|
|
20240522,153300,96091255,3475,3475,3475,3475,0
|
|
20240522,153200,96091255,3475,3475,3475,3475,0
|
|
20240522,153100,96091255,3475,3475,3475,3475,0
|
|
20240522,153000,96091255,3475,3475,3475,3475,135
|
|
20240522,152900,95622130,3475,3475,3475,3475,0
|
|
20240522,152800,95622130,3475,3475,3475,3475,0
|
|
20240522,152700,95622130,3475,3475,3475,3475,0
|
|
20240522,152600,95622130,3475,3475,3475,3475,0
|
|
20240522,152500,95622130,3475,3475,3475,3475,0
|
|
20240522,152400,95622130,3475,3475,3475,3475,0
|
|
20240522,152300,95622130,3475,3475,3475,3475,0
|
|
20240522,152200,95622130,3475,3475,3475,3475,0
|
|
20240522,152100,95622130,3475,3475,3475,3475,0
|
|
20240522,152000,95622130,3475,3475,3475,3475,0
|
|
20240522,151900,95622130,3475,3475,3475,3475,3
|
|
20240522,151800,95611705,3455,3455,3455,3455,0
|
|
20240522,151700,95611705,3455,3475,3475,3455,14
|
|
20240522,151600,95563115,3450,3470,3470,3450,527
|
|
20240522,151500,93743025,3470,3470,3470,3470,0
|
|
20240522,151400,93743025,3470,3470,3470,3470,5
|
|
20240522,151300,93725675,3475,3470,3475,3470,5
|
|
20240522,151200,93708320,3470,3470,3470,3470,140
|
|
20240522,151100,93222520,3480,3480,3480,3480,0
|
|
20240522,151000,93222520,3480,3480,3480,3480,0
|
|
20240522,150900,93222520,3480,3480,3480,3480,0
|
|
20240522,150800,93222520,3480,3480,3480,3480,10
|
|
20240522,150700,93187720,3480,3480,3480,3480,0
|
|
20240522,150600,93187720,3480,3480,3480,3480,1
|
|
20240522,150500,93184240,3480,3480,3480,3480,0
|
|
20240522,150400,93184240,3480,3480,3480,3480,1
|
|
20240522,150300,93180760,3465,3465,3465,3465,0
|
|
20240522,150200,93180760,3465,3465,3465,3465,1
|
|
20240522,150100,93177295,3485,3485,3485,3485,0
|
|
20240522,150000,93177295,3485,3485,3485,3485,0
|
|
20240522,145900,93177295,3485,3485,3485,3485,2
|
|
20240522,145800,93170325,3475,3480,3485,3475,56
|
|
20240522,145700,92975550,3480,3475,3480,3475,19
|
|
20240522,145600,92909465,3485,3485,3485,3485,3
|
|
20240522,145500,92899010,3485,3480,3485,3480,42
|
|
20240522,145400,92752710,3485,3485,3485,3485,2
|
|
20240522,145300,92745740,3485,3485,3485,3485,3
|
|
20240522,145200,92735285,3475,3475,3475,3475,111
|
|
20240522,145100,92349560,3485,3475,3485,3475,81
|
|
20240522,145000,92068075,3475,3475,3485,3475,10
|
|
20240522,144900,92033315,3475,3485,3485,3475,102
|
|
20240522,144800,91677855,3485,3485,3485,3485,0
|
|
20240522,144700,91677855,3485,3480,3485,3480,5
|
|
20240522,144600,91660450,3485,3485,3485,3485,0
|
|
20240522,144500,91660450,3485,3485,3485,3485,0
|
|
20240522,144400,91660450,3485,3465,3485,3465,13
|
|
20240522,144300,91615355,3475,3470,3475,3470,66
|
|
20240522,144200,91386030,3475,3470,3475,3470,78
|
|
20240522,144100,91115305,3475,3475,3475,3460,46
|
|
20240522,144000,90955995,3475,3475,3475,3475,7
|
|
20240522,143900,90931670,3475,3470,3475,3470,1013
|
|
20240522,143800,87411775,3475,3475,3475,3475,0
|
|
20240522,143700,87411775,3475,3475,3475,3475,0
|
|
20240522,143600,87411775,3475,3470,3475,3470,5
|
|
20240522,143500,87394415,3475,3475,3475,3475,1
|
|
20240522,143400,87390940,3470,3470,3470,3470,200
|
|
20240522,143300,86696940,3470,3470,3470,3470,1
|
|
20240522,143200,86693470,3445,3445,3445,3445,0
|
|
20240522,143100,86693470,3445,3460,3460,3445,430
|
|
20240522,143000,85211215,3445,3455,3455,3445,2000
|
|
20240522,142900,78313205,3450,3475,3475,3450,1501
|
|
20240522,142800,73120315,3475,3465,3475,3465,73
|
|
20240522,142700,72867280,3475,3475,3475,3465,359
|
|
20240522,142600,71622755,3475,3470,3475,3470,84
|
|
20240522,142500,71331200,3475,3475,3475,3475,140
|
|
20240522,142400,70844700,3475,3475,3475,3475,0
|
|
20240522,142300,70844700,3475,3475,3475,3475,4
|
|
20240522,142200,70830800,3465,3465,3465,3465,0
|
|
20240522,142100,70830800,3465,3465,3465,3465,0
|
|
20240522,142000,70830800,3465,3465,3465,3465,0
|
|
20240522,141900,70830800,3465,3465,3465,3465,0
|
|
20240522,141800,70830800,3465,3470,3470,3465,116
|
|
20240522,141700,70428360,3470,3470,3470,3470,100
|
|
20240522,141600,70081360,3460,3460,3460,3460,176
|
|
20240522,141500,69472400,3465,3470,3470,3460,425
|
|
20240522,141400,68001305,3475,3475,3475,3475,2
|
|
20240522,141300,67994355,3465,3475,3475,3465,208
|
|
20240522,141200,67272115,3475,3475,3475,3475,1
|
|
20240522,141100,67268640,3475,3475,3475,3475,0
|
|
20240522,141000,67268640,3475,3475,3475,3475,0
|
|
20240522,140900,67268640,3475,3475,3475,3475,2
|
|
20240522,140800,67261690,3475,3465,3475,3465,121
|
|
20240522,140700,66842415,3480,3480,3480,3480,0
|
|
20240522,140600,66842415,3480,3480,3480,3480,0
|
|
20240522,140500,66842415,3480,3480,3480,3480,0
|
|
20240522,140400,66842415,3480,3480,3480,3480,0
|
|
20240522,140300,66842415,3480,3480,3480,3480,0
|
|
20240522,140200,66842415,3480,3480,3480,3480,0
|
|
20240522,140100,66842415,3480,3470,3480,3470,11
|
|
20240522,140000,66804235,3485,3485,3485,3485,0
|
|
20240522,135900,66804235,3485,3485,3485,3485,0
|
|
20240522,135800,66804235,3485,3465,3485,3465,2
|
|
20240522,135700,66797285,3465,3465,3465,3465,1
|
|
20240522,135600,66793820,3465,3465,3465,3465,500
|
|
20240522,135500,65061320,3465,3465,3465,3465,0
|
|
20240522,135400,65061320,3465,3470,3470,3465,500
|
|
20240522,135300,63328765,3470,3470,3470,3470,0
|
|
20240522,135200,63328765,3470,3470,3470,3470,0
|
|
20240522,135100,63328765,3470,3470,3470,3470,737
|
|
20240522,135000,60771375,3485,3485,3485,3485,0
|
|
20240522,134900,60771375,3485,3485,3485,3485,0
|
|
20240522,134800,60771375,3485,3485,3485,3485,1
|
|
20240522,134700,60767890,3470,3485,3485,3470,393
|
|
20240522,134600,59404165,3470,3485,3485,3470,670
|
|
20240522,134500,57079205,3485,3485,3485,3485,6
|
|
20240522,134400,57058295,3480,3480,3485,3475,42
|
|
20240522,134300,56912215,3475,3480,3485,3475,36
|
|
20240522,134200,56786925,3485,3485,3485,3480,14
|
|
20240522,134100,56738170,3485,3485,3485,3480,15
|
|
20240522,134000,56685935,3485,3470,3485,3470,83
|
|
20240522,133900,56397775,3480,3480,3480,3480,400
|
|
20240522,133800,55005775,3485,3485,3485,3485,0
|
|
20240522,133700,55005775,3485,3485,3485,3485,1
|
|
20240522,133600,55002290,3485,3485,3485,3485,1
|
|
20240522,133500,54998805,3485,3485,3485,3485,0
|
|
20240522,133400,54998805,3485,3485,3485,3485,0
|
|
20240522,133300,54998805,3485,3485,3485,3485,1
|
|
20240522,133200,54995320,3475,3475,3475,3475,0
|
|
20240522,133100,54995320,3475,3475,3475,3475,0
|
|
20240522,133000,54995320,3475,3475,3475,3475,0
|
|
20240522,132900,54995320,3475,3475,3475,3475,87
|
|
20240522,132800,54692995,3475,3475,3475,3475,2
|
|
20240522,132700,54686045,3470,3470,3470,3470,0
|
|
20240522,132600,54686045,3470,3470,3470,3470,0
|
|
20240522,132500,54686045,3470,3475,3475,3470,912
|
|
20240522,132400,51519345,3475,3480,3480,3475,19
|
|
20240522,132300,51453275,3490,3490,3490,3490,0
|
|
20240522,132200,51453275,3490,3490,3490,3490,7
|
|
20240522,132100,51428845,3480,3485,3490,3480,26
|
|
20240522,132000,51338270,3485,3480,3490,3475,77
|
|
20240522,131900,51070340,3490,3490,3490,3475,24
|
|
20240522,131800,50986760,3490,3490,3490,3485,7
|
|
20240522,131700,50962345,3490,3490,3490,3475,15
|
|
20240522,131600,50910175,3490,3490,3490,3490,9
|
|
20240522,131500,50878765,3485,3490,3490,3485,11
|
|
20240522,131400,50840400,3490,3490,3490,3485,15
|
|
20240522,131300,50788100,3490,3490,3490,3490,0
|
|
20240522,131200,50788100,3490,3490,3490,3490,15
|
|
20240522,131100,50735750,3490,3490,3490,3490,10
|
|
20240522,131000,50700850,3490,3490,3490,3490,4
|
|
20240522,130900,50686890,3485,3490,3490,3485,13
|
|
20240522,130800,50641570,3490,3485,3490,3485,18
|
|
20240522,130700,50578790,3490,3485,3490,3475,38
|
|
20240522,130600,50446605,3490,3490,3490,3490,1
|
|
20240522,130500,50443115,3490,3480,3490,3480,23
|
|
20240522,130400,50362965,3490,3480,3490,3480,40
|
|
20240522,130300,50223565,3490,3485,3490,3480,40
|
|
20240522,130200,50084245,3490,3490,3490,3485,17
|
|
20240522,130100,50024960,3490,3485,3490,3485,6
|
|
20240522,130000,50004045,3490,3490,3490,3485,24
|
|
20240522,125900,49920335,3490,3485,3490,3485,33
|
|
20240522,125800,49805230,3490,3490,3490,3490,0
|
|
20240522,125700,49805230,3490,3490,3490,3490,5
|
|
20240522,125600,49787780,3490,3480,3490,3480,46
|
|
20240522,125500,49627660,3475,3480,3480,3475,21
|
|
20240522,125400,49554640,3480,3475,3480,3475,17
|
|
20240522,125300,49495550,3480,3480,3480,3480,0
|
|
20240522,125200,49495550,3480,3480,3480,3480,0
|
|
20240522,125100,49495550,3480,3480,3480,3480,0
|
|
20240522,125000,49495550,3480,3480,3480,3480,1
|
|
20240522,124900,49492070,3475,3475,3475,3475,0
|
|
20240522,124800,49492070,3475,3475,3475,3475,0
|
|
20240522,124700,49492070,3475,3475,3475,3475,0
|
|
20240522,124600,49492070,3475,3475,3475,3475,0
|
|
20240522,124500,49492070,3475,3475,3475,3475,1
|
|
20240522,124400,49488595,3475,3475,3475,3475,0
|
|
20240522,124300,49488595,3475,3475,3475,3475,0
|
|
20240522,124200,49488595,3475,3475,3475,3475,10
|
|
20240522,124100,49453845,3465,3475,3475,3465,23
|
|
20240522,124000,49374110,3470,3470,3470,3470,0
|
|
20240522,123900,49374110,3470,3470,3470,3470,0
|
|
20240522,123800,49374110,3470,3470,3470,3470,0
|
|
20240522,123700,49374110,3470,3470,3470,3470,0
|
|
20240522,123600,49374110,3470,3470,3470,3470,0
|
|
20240522,123500,49374110,3470,3470,3470,3470,367
|
|
20240522,123400,48100620,3475,3480,3480,3475,1567
|
|
20240522,123300,42650500,3480,3480,3480,3480,0
|
|
20240522,123200,42650500,3480,3480,3480,3480,0
|
|
20240522,123100,42650500,3480,3480,3480,3480,140
|
|
20240522,123000,42163300,3485,3485,3485,3485,124
|
|
20240522,122900,41731160,3485,3485,3485,3485,76
|
|
20240522,122800,41466300,3485,3485,3485,3485,100
|
|
20240522,122700,41117800,3485,3485,3485,3485,438
|
|
20240522,122600,39591370,3485,3485,3485,3485,0
|
|
20240522,122500,39591370,3485,3485,3485,3485,0
|
|
20240522,122400,39591370,3485,3485,3485,3485,112
|
|
20240522,122300,39201050,3485,3485,3485,3485,0
|
|
20240522,122200,39201050,3485,3485,3485,3485,0
|
|
20240522,122100,39201050,3485,3485,3485,3485,0
|
|
20240522,122000,39201050,3485,3485,3485,3485,86
|
|
20240522,121900,38901340,3485,3490,3490,3485,4
|
|
20240522,121800,38887395,3500,3495,3500,3495,100
|
|
20240522,121700,38537400,3500,3495,3500,3495,100
|
|
20240522,121600,38187405,3500,3500,3500,3500,0
|
|
20240522,121500,38187405,3500,3500,3500,3500,0
|
|
20240522,121400,38187405,3500,3500,3500,3500,0
|
|
20240522,121300,38187405,3500,3500,3500,3500,0
|
|
20240522,121200,38187405,3500,3500,3500,3500,0
|
|
20240522,121100,38187405,3500,3500,3500,3500,0
|
|
20240522,121000,38187405,3500,3500,3500,3500,0
|
|
20240522,120900,38187405,3500,3500,3500,3500,0
|
|
20240522,120800,38187405,3500,3500,3500,3500,0
|
|
20240522,120700,38187405,3500,3500,3500,3500,0
|
|
20240522,120600,38187405,3500,3500,3500,3500,0
|
|
20240522,120500,38187405,3500,3500,3500,3500,0
|
|
20240522,120400,38187405,3500,3500,3500,3500,0
|
|
20240522,120300,38187405,3500,3500,3500,3500,0
|
|
20240522,120200,38187405,3500,3495,3500,3495,700
|
|
20240522,120100,35738100,3485,3485,3485,3485,0
|
|
20240522,120000,35738100,3485,3485,3485,3485,0
|
|
20240522,115900,35738100,3485,3485,3485,3485,0
|
|
20240522,115800,35738100,3485,3485,3485,3485,0
|
|
20240522,115700,35738100,3485,3485,3485,3485,0
|
|
20240522,115600,35738100,3485,3485,3485,3485,0
|
|
20240522,115500,35738100,3485,3485,3485,3485,0
|
|
20240522,115400,35738100,3485,3485,3485,3485,3
|
|
20240522,115300,35727645,3485,3485,3485,3485,3
|
|
20240522,115200,35717190,3485,3485,3485,3485,12
|
|
20240522,115100,35675370,3490,3490,3490,3490,1
|
|
20240522,115000,35671880,3510,3510,3510,3510,0
|
|
20240522,114900,35671880,3510,3510,3510,3510,0
|
|
20240522,114800,35671880,3510,3510,3510,3510,0
|
|
20240522,114700,35671880,3510,3490,3510,3490,10
|
|
20240522,114600,35636850,3490,3490,3490,3490,4
|
|
20240522,114500,35622890,3490,3490,3490,3490,1
|
|
20240522,114400,35619400,3490,3490,3490,3490,0
|
|
20240522,114300,35619400,3490,3490,3490,3490,0
|
|
20240522,114200,35619400,3490,3490,3490,3490,0
|
|
20240522,114100,35619400,3490,3490,3490,3490,3
|
|
20240522,114000,35608930,3490,3490,3490,3490,0
|
|
20240522,113900,35608930,3490,3490,3490,3490,0
|
|
20240522,113800,35608930,3490,3490,3490,3490,1
|
|
20240522,113700,35605440,3490,3490,3490,3490,1
|
|
20240522,113600,35601950,3495,3495,3495,3495,0
|
|
20240522,113500,35601950,3495,3495,3495,3495,0
|
|
20240522,113400,35601950,3495,3495,3495,3495,0
|
|
20240522,113300,35601950,3495,3495,3495,3495,100
|
|
20240522,113200,35252450,3495,3495,3495,3495,0
|
|
20240522,113100,35252450,3495,3495,3495,3495,0
|
|
20240522,113000,35252450,3495,3495,3495,3495,6
|
|
20240522,112900,35231480,3495,3495,3495,3495,2
|
|
20240522,112800,35224490,3485,3485,3485,3485,0
|
|
20240522,112700,35224490,3485,3485,3485,3485,1
|
|
20240522,112600,35221005,3480,3480,3480,3480,149
|
|
20240522,112500,34702485,3485,3485,3485,3485,13
|
|
20240522,112400,34657180,3485,3485,3485,3485,12
|
|
20240522,112300,34615360,3485,3485,3485,3485,376
|
|
20240522,112200,33305000,3485,3485,3485,3485,0
|
|
20240522,112100,33305000,3485,3485,3485,3485,1518
|
|
20240522,112000,28014770,3500,3500,3500,3500,0
|
|
20240522,111900,28014770,3500,3500,3500,3490,5
|
|
20240522,111800,27997300,3490,3490,3490,3485,23
|
|
20240522,111700,27917100,3505,3505,3505,3505,0
|
|
20240522,111600,27917100,3505,3505,3505,3505,0
|
|
20240522,111500,27917100,3505,3505,3505,3505,0
|
|
20240522,111400,27917100,3505,3505,3505,3505,0
|
|
20240522,111300,27917100,3505,3505,3505,3505,0
|
|
20240522,111200,27917100,3505,3495,3505,3490,6
|
|
20240522,111100,27896120,3490,3490,3490,3490,0
|
|
20240522,111000,27896120,3490,3490,3490,3490,20
|
|
20240522,110900,27826320,3490,3490,3490,3490,0
|
|
20240522,110800,27826320,3490,3495,3495,3485,411
|
|
20240522,110700,26390870,3505,3510,3510,3505,518
|
|
20240522,110600,24575180,3505,3505,3505,3505,0
|
|
20240522,110500,24575180,3505,3505,3505,3505,0
|
|
20240522,110400,24575180,3505,3505,3505,3505,0
|
|
20240522,110300,24575180,3505,3505,3505,3505,10
|
|
20240522,110200,24540130,3505,3505,3505,3505,27
|
|
20240522,110100,24445495,3505,3505,3505,3505,0
|
|
20240522,110000,24445495,3505,3505,3505,3505,0
|
|
20240522,105900,24445495,3505,3505,3505,3505,5
|
|
20240522,105800,24427970,3505,3500,3505,3500,6
|
|
20240522,105700,24406950,3500,3510,3510,3500,1091
|
|
20240522,105600,20588335,3515,3515,3515,3515,0
|
|
20240522,105500,20588335,3515,3515,3515,3515,0
|
|
20240522,105400,20588335,3515,3515,3515,3515,6
|
|
20240522,105300,20567245,3515,3515,3515,3515,4
|
|
20240522,105200,20553185,3515,3525,3525,3515,7
|
|
20240522,105100,20528545,3515,3525,3525,3515,15
|
|
20240522,105000,20475745,3515,3515,3515,3515,14
|
|
20240522,104900,20426535,3515,3515,3515,3510,45
|
|
20240522,104800,20268415,3515,3515,3515,3510,29
|
|
20240522,104700,20166550,3515,3515,3515,3515,13
|
|
20240522,104600,20120855,3500,3510,3510,3500,112
|
|
20240522,104500,19728845,3515,3510,3515,3510,17
|
|
20240522,104400,19669105,3505,3515,3515,3500,239
|
|
20240522,104300,18831520,3520,3520,3520,3520,1
|
|
20240522,104200,18828000,3530,3530,3530,3530,0
|
|
20240522,104100,18828000,3530,3530,3530,3530,0
|
|
20240522,104000,18828000,3530,3515,3530,3515,20
|
|
20240522,103900,18757615,3530,3525,3530,3515,13
|
|
20240522,103800,18711820,3520,3515,3520,3510,36
|
|
20240522,103700,18585250,3525,3525,3525,3525,3
|
|
20240522,103600,18574675,3505,3505,3505,3505,15
|
|
20240522,103500,18522100,3525,3525,3525,3525,1
|
|
20240522,103400,18518575,3525,3520,3525,3520,14
|
|
20240522,103300,18469245,3525,3525,3525,3525,0
|
|
20240522,103200,18469245,3525,3525,3525,3525,0
|
|
20240522,103100,18469245,3525,3525,3525,3525,0
|
|
20240522,103000,18469245,3525,3525,3525,3525,0
|
|
20240522,102900,18469245,3525,3525,3525,3525,0
|
|
20240522,102800,18469245,3525,3525,3525,3525,0
|
|
20240522,102700,18469245,3525,3525,3525,3525,0
|
|
20240522,102600,18469245,3525,3525,3525,3525,1
|
|
20240522,102500,18465720,3525,3505,3525,3505,1001
|
|
20240522,102400,14945055,3505,3505,3505,3505,15
|
|
20240522,102300,14892480,3505,3505,3505,3505,11
|
|
20240522,102200,14853925,3505,3505,3505,3505,16
|
|
20240522,102100,14797845,3505,3505,3505,3505,0
|
|
20240522,102000,14797845,3505,3505,3505,3505,0
|
|
20240522,101900,14797845,3505,3505,3505,3505,1
|
|
20240522,101800,14794340,3505,3505,3505,3505,0
|
|
20240522,101700,14794340,3505,3505,3505,3505,1
|
|
20240522,101600,14790835,3505,3505,3505,3505,0
|
|
20240522,101500,14790835,3505,3505,3505,3505,0
|
|
20240522,101400,14790835,3505,3505,3505,3505,0
|
|
20240522,101300,14790835,3505,3505,3505,3505,1
|
|
20240522,101200,14787330,3510,3510,3510,3510,5
|
|
20240522,101100,14769780,3510,3500,3510,3500,13
|
|
20240522,101000,14724255,3505,3510,3510,3505,13
|
|
20240522,100900,14678665,3510,3505,3510,3505,8
|
|
20240522,100800,14650610,3510,3515,3515,3505,120
|
|
20240522,100700,14229460,3505,3505,3505,3500,28
|
|
20240522,100600,14131370,3510,3495,3515,3495,16
|
|
20240522,100500,14075345,3500,3500,3500,3500,0
|
|
20240522,100400,14075345,3500,3500,3500,3500,0
|
|
20240522,100300,14075345,3500,3500,3500,3500,2
|
|
20240522,100200,14068345,3500,3500,3500,3500,1
|
|
20240522,100100,14064845,3500,3500,3500,3500,2
|
|
20240522,100000,14057845,3485,3485,3485,3485,0
|
|
20240522,095900,14057845,3485,3485,3485,3485,1
|
|
20240522,095800,14054360,3490,3490,3490,3490,1
|
|
20240522,095700,14050870,3500,3500,3500,3500,6
|
|
20240522,095600,14029870,3505,3505,3505,3505,0
|
|
20240522,095500,14029870,3505,3505,3505,3505,0
|
|
20240522,095400,14029870,3505,3505,3505,3505,1
|
|
20240522,095300,14026365,3480,3480,3480,3480,12
|
|
20240522,095200,13984605,3480,3480,3480,3480,0
|
|
20240522,095100,13984605,3480,3480,3480,3480,20
|
|
20240522,095000,13915005,3475,3490,3490,3475,276
|
|
20240522,094900,12953905,3510,3510,3510,3510,0
|
|
20240522,094800,12953905,3510,3510,3510,3510,0
|
|
20240522,094700,12953905,3510,3510,3510,3510,0
|
|
20240522,094600,12953905,3510,3510,3510,3510,0
|
|
20240522,094500,12953905,3510,3510,3510,3510,1
|
|
20240522,094400,12950395,3510,3490,3510,3490,87
|
|
20240522,094300,12646745,3515,3495,3515,3495,3
|
|
20240522,094200,12636225,3515,3510,3515,3510,2
|
|
20240522,094100,12629200,3500,3490,3500,3490,5
|
|
20240522,094000,12611710,3470,3470,3470,3470,0
|
|
20240522,093900,12611710,3470,3470,3470,3470,631
|
|
20240522,093800,10422140,3475,3475,3475,3475,488
|
|
20240522,093700,8726340,3475,3480,3480,3475,332
|
|
20240522,093600,7572625,3475,3480,3480,3475,600
|
|
20240522,093500,5487610,3500,3500,3500,3500,0
|
|
20240522,093400,5487610,3500,3500,3500,3500,0
|
|
20240522,093300,5487610,3500,3475,3500,3475,11
|
|
20240522,093200,5449360,3490,3495,3495,3490,29
|
|
20240522,093100,5348145,3495,3495,3495,3495,0
|
|
20240522,093000,5348145,3495,3495,3500,3495,36
|
|
20240522,092900,5222320,3500,3500,3500,3500,0
|
|
20240522,092800,5222320,3500,3500,3500,3500,0
|
|
20240522,092700,5222320,3500,3480,3500,3480,135
|
|
20240522,092600,4752500,3500,3500,3500,3500,0
|
|
20240522,092500,4752500,3500,3500,3500,3500,191
|
|
20240522,092400,4084000,3520,3520,3520,3520,0
|
|
20240522,092300,4084000,3520,3515,3520,3515,2
|
|
20240522,092200,4076965,3505,3505,3505,3505,38
|
|
20240522,092100,3943775,3520,3520,3520,3520,0
|
|
20240522,092000,3943775,3520,3520,3520,3520,1
|
|
20240522,091900,3940255,3520,3520,3520,3520,10
|
|
20240522,091800,3905055,3520,3520,3520,3520,0
|
|
20240522,091700,3905055,3520,3520,3520,3505,18
|
|
20240522,091600,3841745,3520,3520,3520,3520,0
|
|
20240522,091500,3841745,3520,3520,3520,3520,0
|
|
20240522,091400,3841745,3520,3520,3520,3520,0
|
|
20240522,091300,3841745,3520,3520,3520,3520,1
|
|
20240522,091200,3838225,3515,3515,3515,3515,1
|
|
20240522,091100,3834710,3535,3535,3535,3535,0
|
|
20240522,091000,3834710,3535,3535,3535,3535,144
|
|
20240522,090900,3325670,3545,3545,3545,3545,3
|
|
20240522,090800,3315035,3550,3550,3550,3550,0
|
|
20240522,090700,3315035,3550,3535,3550,3535,472
|
|
20240522,090600,1646020,3535,3535,3535,3535,1
|
|
20240522,090500,1642485,3530,3530,3530,3530,67
|
|
20240522,090400,1405975,3530,3515,3530,3515,20
|
|
20240522,090300,1335445,3500,3495,3500,3495,117
|
|
20240522,090200,925950,3500,3500,3500,3500,0
|
|
20240522,090100,925950,3500,3525,3525,3500,182
|
|
20240522,090000,288925,3520,3525,3525,3520,82
|