736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,211300,404816670,3375,3375,3375,3375,2503
|
|
20240523,211200,404816670,3375,3375,3375,3375,0
|
|
20240523,211100,404816670,3375,3375,3375,3375,0
|
|
20240523,211000,404816670,3375,3375,3375,3375,0
|
|
20240523,210900,404816670,3375,3375,3375,3375,0
|
|
20240523,210800,404816670,3375,3375,3375,3375,0
|
|
20240523,210700,404816670,3375,3375,3375,3375,0
|
|
20240523,210600,404816670,3375,3375,3375,3375,0
|
|
20240523,210500,404816670,3375,3375,3375,3375,0
|
|
20240523,210400,404816670,3375,3375,3375,3375,0
|
|
20240523,210300,404816670,3375,3375,3375,3375,0
|
|
20240523,210200,404816670,3375,3375,3375,3375,0
|
|
20240523,210100,404816670,3375,3375,3375,3375,0
|
|
20240523,210000,404816670,3375,3375,3375,3375,0
|
|
20240523,205900,404816670,3375,3375,3375,3375,0
|
|
20240523,205800,404816670,3375,3375,3375,3375,0
|
|
20240523,205700,404816670,3375,3375,3375,3375,0
|
|
20240523,205600,404816670,3375,3375,3375,3375,0
|
|
20240523,205500,404816670,3375,3375,3375,3375,0
|
|
20240523,205400,404816670,3375,3375,3375,3375,0
|
|
20240523,205300,404816670,3375,3375,3375,3375,0
|
|
20240523,205200,404816670,3375,3375,3375,3375,0
|
|
20240523,205100,404816670,3375,3375,3375,3375,0
|
|
20240523,205000,404816670,3375,3375,3375,3375,0
|
|
20240523,204900,404816670,3375,3375,3375,3375,0
|
|
20240523,204800,404816670,3375,3375,3375,3375,0
|
|
20240523,204700,404816670,3375,3375,3375,3375,0
|
|
20240523,204600,404816670,3375,3375,3375,3375,0
|
|
20240523,204500,404816670,3375,3375,3375,3375,0
|
|
20240523,204400,404816670,3375,3375,3375,3375,0
|
|
20240523,204300,404816670,3375,3375,3375,3375,2503
|
|
20240523,204200,404816670,3375,3375,3375,3375,0
|
|
20240523,204100,404816670,3375,3375,3375,3375,0
|
|
20240523,204000,404816670,3375,3375,3375,3375,0
|
|
20240523,203900,404816670,3375,3375,3375,3375,0
|
|
20240523,203800,404816670,3375,3375,3375,3375,0
|
|
20240523,203700,404816670,3375,3375,3375,3375,0
|
|
20240523,203600,404816670,3375,3375,3375,3375,0
|
|
20240523,203500,404816670,3375,3375,3375,3375,0
|
|
20240523,203400,404816670,3375,3375,3375,3375,0
|
|
20240523,203300,404816670,3375,3375,3375,3375,0
|
|
20240523,203200,404816670,3375,3375,3375,3375,0
|
|
20240523,203100,404816670,3375,3375,3375,3375,0
|
|
20240523,203000,404816670,3375,3375,3375,3375,0
|
|
20240523,202900,404816670,3375,3375,3375,3375,0
|
|
20240523,202800,404816670,3375,3375,3375,3375,0
|
|
20240523,202700,404816670,3375,3375,3375,3375,0
|
|
20240523,202600,404816670,3375,3375,3375,3375,0
|
|
20240523,202500,404816670,3375,3375,3375,3375,0
|
|
20240523,202400,404816670,3375,3375,3375,3375,0
|
|
20240523,202300,404816670,3375,3375,3375,3375,0
|
|
20240523,202200,404816670,3375,3375,3375,3375,0
|
|
20240523,202100,404816670,3375,3375,3375,3375,0
|
|
20240523,202000,404816670,3375,3375,3375,3375,0
|
|
20240523,201900,404816670,3375,3375,3375,3375,0
|
|
20240523,201800,404816670,3375,3375,3375,3375,0
|
|
20240523,201700,404816670,3375,3375,3375,3375,0
|
|
20240523,201600,404816670,3375,3375,3375,3375,0
|
|
20240523,201500,404816670,3375,3375,3375,3375,0
|
|
20240523,201400,404816670,3375,3375,3375,3375,0
|
|
20240523,201300,404816670,3375,3375,3375,3375,2503
|
|
20240523,201200,404816670,3375,3375,3375,3375,0
|
|
20240523,201100,404816670,3375,3375,3375,3375,0
|
|
20240523,201000,404816670,3375,3375,3375,3375,0
|
|
20240523,200900,404816670,3375,3375,3375,3375,0
|
|
20240523,200800,404816670,3375,3375,3375,3375,0
|
|
20240523,200700,404816670,3375,3375,3375,3375,0
|
|
20240523,200600,404816670,3375,3375,3375,3375,0
|
|
20240523,200500,404816670,3375,3375,3375,3375,0
|
|
20240523,200400,404816670,3375,3375,3375,3375,0
|
|
20240523,200300,404816670,3375,3375,3375,3375,0
|
|
20240523,200200,404816670,3375,3375,3375,3375,0
|
|
20240523,200100,404816670,3375,3375,3375,3375,0
|
|
20240523,200000,404816670,3375,3375,3375,3375,0
|
|
20240523,195900,404816670,3375,3375,3375,3375,0
|
|
20240523,195800,404816670,3375,3375,3375,3375,0
|
|
20240523,195700,404816670,3375,3375,3375,3375,0
|
|
20240523,195600,404816670,3375,3375,3375,3375,0
|
|
20240523,195500,404816670,3375,3375,3375,3375,0
|
|
20240523,195400,404816670,3375,3375,3375,3375,0
|
|
20240523,195300,404816670,3375,3375,3375,3375,0
|
|
20240523,195200,404816670,3375,3375,3375,3375,0
|
|
20240523,195100,404816670,3375,3375,3375,3375,0
|
|
20240523,195000,404816670,3375,3375,3375,3375,0
|
|
20240523,194900,404816670,3375,3375,3375,3375,0
|
|
20240523,194800,404816670,3375,3375,3375,3375,0
|
|
20240523,194700,404816670,3375,3375,3375,3375,0
|
|
20240523,194600,404816670,3375,3375,3375,3375,0
|
|
20240523,194500,404816670,3375,3375,3375,3375,0
|
|
20240523,194400,404816670,3375,3375,3375,3375,0
|
|
20240523,194300,404816670,3375,3375,3375,3375,2503
|
|
20240523,194200,404816670,3375,3375,3375,3375,0
|
|
20240523,194100,404816670,3375,3375,3375,3375,0
|
|
20240523,194000,404816670,3375,3375,3375,3375,0
|
|
20240523,193900,404816670,3375,3375,3375,3375,0
|
|
20240523,193800,404816670,3375,3375,3375,3375,0
|
|
20240523,193700,404816670,3375,3375,3375,3375,0
|
|
20240523,193600,404816670,3375,3375,3375,3375,0
|
|
20240523,193500,404816670,3375,3375,3375,3375,0
|
|
20240523,193400,404816670,3375,3375,3375,3375,0
|
|
20240523,193300,404816670,3375,3375,3375,3375,0
|
|
20240523,193200,404816670,3375,3375,3375,3375,0
|
|
20240523,193100,404816670,3375,3375,3375,3375,0
|
|
20240523,193000,404816670,3375,3375,3375,3375,0
|
|
20240523,192900,404816670,3375,3375,3375,3375,0
|
|
20240523,192800,404816670,3375,3375,3375,3375,0
|
|
20240523,192700,404816670,3375,3375,3375,3375,0
|
|
20240523,192600,404816670,3375,3375,3375,3375,0
|
|
20240523,192500,404816670,3375,3375,3375,3375,0
|
|
20240523,192400,404816670,3375,3375,3375,3375,0
|
|
20240523,192300,404816670,3375,3375,3375,3375,0
|
|
20240523,192200,404816670,3375,3375,3375,3375,0
|
|
20240523,192100,404816670,3375,3375,3375,3375,0
|
|
20240523,192000,404816670,3375,3375,3375,3375,0
|
|
20240523,191900,404816670,3375,3375,3375,3375,0
|
|
20240523,191800,404816670,3375,3375,3375,3375,0
|
|
20240523,191700,404816670,3375,3375,3375,3375,0
|
|
20240523,191600,404816670,3375,3375,3375,3375,0
|
|
20240523,191500,404816670,3375,3375,3375,3375,0
|
|
20240523,191400,404816670,3375,3375,3375,3375,0
|
|
20240523,191300,404816670,3375,3375,3375,3375,2503
|
|
20240523,191200,404816670,3375,3375,3375,3375,0
|
|
20240523,191100,404816670,3375,3375,3375,3375,0
|
|
20240523,191000,404816670,3375,3375,3375,3375,0
|
|
20240523,190900,404816670,3375,3375,3375,3375,0
|
|
20240523,190800,404816670,3375,3375,3375,3375,0
|
|
20240523,190700,404816670,3375,3375,3375,3375,0
|
|
20240523,190600,404816670,3375,3375,3375,3375,0
|
|
20240523,190500,404816670,3375,3375,3375,3375,0
|
|
20240523,190400,404816670,3375,3375,3375,3375,0
|
|
20240523,190300,404816670,3375,3375,3375,3375,0
|
|
20240523,190200,404816670,3375,3375,3375,3375,0
|
|
20240523,190100,404816670,3375,3375,3375,3375,0
|
|
20240523,190000,404816670,3375,3375,3375,3375,0
|
|
20240523,185900,404816670,3375,3375,3375,3375,0
|
|
20240523,185800,404816670,3375,3375,3375,3375,0
|
|
20240523,185700,404816670,3375,3375,3375,3375,0
|
|
20240523,185600,404816670,3375,3375,3375,3375,0
|
|
20240523,185500,404816670,3375,3375,3375,3375,0
|
|
20240523,185400,404816670,3375,3375,3375,3375,0
|
|
20240523,185300,404816670,3375,3375,3375,3375,0
|
|
20240523,185200,404816670,3375,3375,3375,3375,0
|
|
20240523,185100,404816670,3375,3375,3375,3375,0
|
|
20240523,185000,404816670,3375,3375,3375,3375,0
|
|
20240523,184900,404816670,3375,3375,3375,3375,0
|
|
20240523,184800,404816670,3375,3375,3375,3375,0
|
|
20240523,184700,404816670,3375,3375,3375,3375,0
|
|
20240523,184600,404816670,3375,3375,3375,3375,0
|
|
20240523,184500,404816670,3375,3375,3375,3375,0
|
|
20240523,184400,404816670,3375,3375,3375,3375,0
|
|
20240523,184300,404816670,3375,3375,3375,3375,2503
|
|
20240523,184200,404816670,3375,3375,3375,3375,0
|
|
20240523,184100,404816670,3375,3375,3375,3375,0
|
|
20240523,184000,404816670,3375,3375,3375,3375,0
|
|
20240523,183900,404816670,3375,3375,3375,3375,0
|
|
20240523,183800,404816670,3375,3375,3375,3375,0
|
|
20240523,183700,404816670,3375,3375,3375,3375,0
|
|
20240523,183600,404816670,3375,3375,3375,3375,0
|
|
20240523,183500,404816670,3375,3375,3375,3375,0
|
|
20240523,183400,404816670,3375,3375,3375,3375,0
|
|
20240523,183300,404816670,3375,3375,3375,3375,0
|
|
20240523,183200,404816670,3375,3375,3375,3375,0
|
|
20240523,183100,404816670,3375,3375,3375,3375,0
|
|
20240523,183000,404816670,3375,3375,3375,3375,0
|
|
20240523,182900,404816670,3375,3375,3375,3375,0
|
|
20240523,182800,404816670,3375,3375,3375,3375,0
|
|
20240523,182700,404816670,3375,3375,3375,3375,0
|
|
20240523,182600,404816670,3375,3375,3375,3375,0
|
|
20240523,182500,404816670,3375,3375,3375,3375,0
|
|
20240523,182400,404816670,3375,3375,3375,3375,0
|
|
20240523,182300,404816670,3375,3375,3375,3375,0
|
|
20240523,182200,404816670,3375,3375,3375,3375,0
|
|
20240523,182100,404816670,3375,3375,3375,3375,0
|
|
20240523,182000,404816670,3375,3375,3375,3375,0
|
|
20240523,181900,404816670,3375,3375,3375,3375,0
|
|
20240523,181800,404816670,3375,3375,3375,3375,0
|
|
20240523,181700,404816670,3375,3375,3375,3375,0
|
|
20240523,181600,404816670,3375,3375,3375,3375,0
|
|
20240523,181500,404816670,3375,3375,3375,3375,0
|
|
20240523,181400,404816670,3375,3375,3375,3375,0
|
|
20240523,181300,404816670,3375,3375,3375,3375,2503
|
|
20240523,181200,404816670,3375,3375,3375,3375,0
|
|
20240523,181100,404816670,3375,3375,3375,3375,0
|
|
20240523,181000,404816670,3375,3375,3375,3375,0
|
|
20240523,180900,404816670,3375,3375,3375,3375,0
|
|
20240523,180800,404816670,3375,3375,3375,3375,0
|
|
20240523,180700,404816670,3375,3375,3375,3375,0
|
|
20240523,180600,404816670,3375,3375,3375,3375,0
|
|
20240523,180500,404816670,3375,3375,3375,3375,0
|
|
20240523,180400,404816670,3375,3375,3375,3375,0
|
|
20240523,180300,404816670,3375,3375,3375,3375,0
|
|
20240523,180200,404816670,3375,3375,3375,3375,0
|
|
20240523,180100,404816670,3375,3375,3375,3375,0
|
|
20240523,180000,404816670,3375,3375,3375,3375,0
|
|
20240523,175900,404816670,3375,3375,3375,3375,0
|
|
20240523,175800,404816670,3375,3375,3375,3375,0
|
|
20240523,175700,404816670,3375,3375,3375,3375,0
|
|
20240523,175600,404816670,3375,3375,3375,3375,0
|
|
20240523,175500,404816670,3375,3375,3375,3375,0
|
|
20240523,175400,404816670,3375,3375,3375,3375,0
|
|
20240523,175300,404816670,3375,3375,3375,3375,0
|
|
20240523,175200,404816670,3375,3375,3375,3375,0
|
|
20240523,175100,404816670,3375,3375,3375,3375,0
|
|
20240523,175000,404816670,3375,3375,3375,3375,0
|
|
20240523,174900,404816670,3375,3375,3375,3375,0
|
|
20240523,174800,404816670,3375,3375,3375,3375,0
|
|
20240523,174700,404816670,3375,3375,3375,3375,0
|
|
20240523,174600,404816670,3375,3375,3375,3375,0
|
|
20240523,174500,404816670,3375,3375,3375,3375,0
|
|
20240523,174400,404816670,3375,3375,3375,3375,0
|
|
20240523,174300,404816670,3375,3375,3375,3375,2503
|
|
20240523,174200,404816670,3375,3375,3375,3375,0
|
|
20240523,174100,404816670,3375,3375,3375,3375,0
|
|
20240523,174000,404816670,3375,3375,3375,3375,0
|
|
20240523,173900,404816670,3375,3375,3375,3375,0
|
|
20240523,173800,404816670,3375,3375,3375,3375,0
|
|
20240523,173700,404816670,3375,3375,3375,3375,0
|
|
20240523,173600,404816670,3375,3375,3375,3375,0
|
|
20240523,173500,404816670,3375,3375,3375,3375,0
|
|
20240523,173400,404816670,3375,3375,3375,3375,0
|
|
20240523,173300,404816670,3375,3375,3375,3375,0
|
|
20240523,173200,404816670,3375,3375,3375,3375,0
|
|
20240523,173100,404816670,3375,3375,3375,3375,0
|
|
20240523,173000,404816670,3375,3375,3375,3375,0
|
|
20240523,172900,404816670,3375,3375,3375,3375,0
|
|
20240523,172800,404816670,3375,3375,3375,3375,0
|
|
20240523,172700,404816670,3375,3375,3375,3375,0
|
|
20240523,172600,404816670,3375,3375,3375,3375,0
|
|
20240523,172500,404816670,3375,3375,3375,3375,0
|
|
20240523,172400,404816670,3375,3375,3375,3375,0
|
|
20240523,172300,404816670,3375,3375,3375,3375,0
|
|
20240523,172200,404816670,3375,3375,3375,3375,0
|
|
20240523,172100,404816670,3375,3375,3375,3375,0
|
|
20240523,172000,404816670,3375,3375,3375,3375,0
|
|
20240523,171900,404816670,3375,3375,3375,3375,0
|
|
20240523,171800,404816670,3375,3375,3375,3375,0
|
|
20240523,171700,404816670,3375,3375,3375,3375,0
|
|
20240523,171600,404816670,3375,3375,3375,3375,0
|
|
20240523,171500,404816670,3375,3375,3375,3375,0
|
|
20240523,171400,404816670,3375,3375,3375,3375,0
|
|
20240523,171300,404816670,3375,3375,3375,3375,2503
|
|
20240523,171200,404816670,3375,3375,3375,3375,0
|
|
20240523,171100,404816670,3375,3375,3375,3375,0
|
|
20240523,171000,404816670,3375,3375,3375,3375,0
|
|
20240523,170900,404816670,3375,3375,3375,3375,0
|
|
20240523,170800,404816670,3375,3375,3375,3375,0
|
|
20240523,170700,404816670,3375,3375,3375,3375,0
|
|
20240523,170600,404816670,3375,3375,3375,3375,0
|
|
20240523,170500,404816670,3375,3375,3375,3375,0
|
|
20240523,170400,404816670,3375,3375,3375,3375,0
|
|
20240523,170300,404816670,3375,3375,3375,3375,0
|
|
20240523,170200,404816670,3375,3375,3375,3375,0
|
|
20240523,170100,404816670,3375,3375,3375,3375,0
|
|
20240523,170000,404816670,3375,3375,3375,3375,0
|
|
20240523,165900,404816670,3375,3375,3375,3375,0
|
|
20240523,165800,404816670,3375,3375,3375,3375,0
|
|
20240523,165700,404816670,3375,3375,3375,3375,0
|
|
20240523,165600,404816670,3375,3375,3375,3375,0
|
|
20240523,165500,404816670,3375,3375,3375,3375,0
|
|
20240523,165400,404816670,3375,3375,3375,3375,0
|
|
20240523,165300,404816670,3375,3375,3375,3375,0
|
|
20240523,165200,404816670,3375,3375,3375,3375,0
|
|
20240523,165100,404816670,3375,3375,3375,3375,0
|
|
20240523,165000,404816670,3375,3375,3375,3375,0
|
|
20240523,164900,404816670,3375,3375,3375,3375,0
|
|
20240523,164800,404816670,3375,3375,3375,3375,0
|
|
20240523,164700,404816670,3375,3375,3375,3375,0
|
|
20240523,164600,404816670,3375,3375,3375,3375,0
|
|
20240523,164500,404816670,3375,3375,3375,3375,0
|
|
20240523,164400,404816670,3375,3375,3375,3375,0
|
|
20240523,164300,404816670,3375,3375,3375,3375,2503
|
|
20240523,164200,404816670,3375,3375,3375,3375,0
|
|
20240523,164100,404816670,3375,3375,3375,3375,0
|
|
20240523,164000,404816670,3375,3375,3375,3375,0
|
|
20240523,163900,404816670,3375,3375,3375,3375,0
|
|
20240523,163800,404816670,3375,3375,3375,3375,0
|
|
20240523,163700,404816670,3375,3375,3375,3375,0
|
|
20240523,163600,404816670,3375,3375,3375,3375,0
|
|
20240523,163500,404816670,3375,3375,3375,3375,0
|
|
20240523,163400,404816670,3375,3375,3375,3375,0
|
|
20240523,163300,404816670,3375,3375,3375,3375,0
|
|
20240523,163200,404816670,3375,3375,3375,3375,0
|
|
20240523,163100,404816670,3375,3375,3375,3375,0
|
|
20240523,163000,404816670,3375,3375,3375,3375,0
|
|
20240523,162900,404816670,3375,3375,3375,3375,0
|
|
20240523,162800,404816670,3375,3375,3375,3375,0
|
|
20240523,162700,404816670,3375,3375,3375,3375,0
|
|
20240523,162600,404816670,3375,3375,3375,3375,0
|
|
20240523,162500,404816670,3375,3375,3375,3375,0
|
|
20240523,162400,404816670,3375,3375,3375,3375,0
|
|
20240523,162300,404816670,3375,3375,3375,3375,0
|
|
20240523,162200,404816670,3375,3375,3375,3375,0
|
|
20240523,162100,404816670,3375,3375,3375,3375,0
|
|
20240523,162000,404816670,3375,3375,3375,3375,0
|
|
20240523,161900,404816670,3375,3375,3375,3375,0
|
|
20240523,161800,404816670,3375,3375,3375,3375,0
|
|
20240523,161700,404816670,3375,3375,3375,3375,0
|
|
20240523,161600,404816670,3375,3375,3375,3375,0
|
|
20240523,161500,404816670,3375,3375,3375,3375,0
|
|
20240523,161400,404816670,3375,3375,3375,3375,0
|
|
20240523,161300,404816670,3375,3375,3375,3375,2503
|
|
20240523,161200,404816670,3375,3375,3375,3375,0
|
|
20240523,161100,404816670,3375,3375,3375,3375,0
|
|
20240523,161000,404816670,3375,3375,3375,3375,0
|
|
20240523,160900,404816670,3375,3375,3375,3375,0
|
|
20240523,160800,404816670,3375,3375,3375,3375,0
|
|
20240523,160700,404816670,3375,3375,3375,3375,0
|
|
20240523,160600,404816670,3375,3375,3375,3375,0
|
|
20240523,160500,404816670,3375,3375,3375,3375,0
|
|
20240523,160400,404816670,3375,3375,3375,3375,0
|
|
20240523,160300,404816670,3375,3375,3375,3375,0
|
|
20240523,160200,404816670,3375,3375,3375,3375,0
|
|
20240523,160100,404816670,3375,3375,3375,3375,0
|
|
20240523,160000,404816670,3375,3375,3375,3375,0
|
|
20240523,155900,404816670,3375,3375,3375,3375,0
|
|
20240523,155800,404816670,3375,3375,3375,3375,0
|
|
20240523,155700,404816670,3375,3375,3375,3375,0
|
|
20240523,155600,404816670,3375,3375,3375,3375,0
|
|
20240523,155500,404816670,3375,3375,3375,3375,0
|
|
20240523,155400,404816670,3375,3375,3375,3375,0
|
|
20240523,155300,404816670,3375,3375,3375,3375,0
|
|
20240523,155200,404816670,3375,3375,3375,3375,0
|
|
20240523,155100,404816670,3375,3375,3375,3375,0
|
|
20240523,155000,404816670,3375,3375,3375,3375,0
|
|
20240523,154900,404816670,3375,3375,3375,3375,0
|
|
20240523,154800,404816670,3375,3375,3375,3375,0
|
|
20240523,154700,404816670,3375,3375,3375,3375,0
|
|
20240523,154600,404816670,3375,3375,3375,3375,0
|
|
20240523,154500,404816670,3375,3375,3375,3375,0
|
|
20240523,154400,404816670,3375,3375,3375,3375,0
|
|
20240523,154300,404816670,3375,3375,3375,3375,2503
|
|
20240523,154200,404816670,3375,3375,3375,3375,0
|
|
20240523,154100,404816670,3375,3375,3375,3375,0
|
|
20240523,154000,404816670,3375,3375,3375,3375,0
|
|
20240523,153900,404816670,3375,3375,3375,3375,0
|
|
20240523,153800,404816670,3375,3375,3375,3375,0
|
|
20240523,153700,404816670,3375,3375,3375,3375,0
|
|
20240523,153600,404816670,3375,3375,3375,3375,0
|
|
20240523,153500,404816670,3375,3375,3375,3375,0
|
|
20240523,153400,404816670,3375,3375,3375,3375,0
|
|
20240523,153300,404816670,3375,3375,3375,3375,0
|
|
20240523,153200,404816670,3375,3375,3375,3375,0
|
|
20240523,153100,404816670,3375,3375,3375,3375,0
|
|
20240523,153000,404816670,3375,3375,3375,3375,2503
|
|
20240523,152900,396369045,3390,3390,3390,3390,0
|
|
20240523,152800,396369045,3390,3390,3390,3390,0
|
|
20240523,152700,396369045,3390,3390,3390,3390,0
|
|
20240523,152600,396369045,3390,3390,3390,3390,0
|
|
20240523,152500,396369045,3390,3390,3390,3390,0
|
|
20240523,152400,396369045,3390,3390,3390,3390,0
|
|
20240523,152300,396369045,3390,3390,3390,3390,0
|
|
20240523,152200,396369045,3390,3390,3390,3390,0
|
|
20240523,152100,396369045,3390,3390,3390,3390,0
|
|
20240523,152000,396369045,3390,3390,3390,3390,0
|
|
20240523,151900,396369045,3390,3390,3390,3390,0
|
|
20240523,151800,396369045,3390,3390,3390,3390,0
|
|
20240523,151700,396369045,3390,3395,3395,3390,700
|
|
20240523,151600,393996040,3415,3415,3415,3415,0
|
|
20240523,151500,393996040,3415,3410,3415,3410,1001
|
|
20240523,151400,390577730,3415,3415,3415,3415,0
|
|
20240523,151300,390577730,3415,3415,3415,3415,0
|
|
20240523,151200,390577730,3415,3415,3415,3415,0
|
|
20240523,151100,390577730,3415,3415,3415,3415,0
|
|
20240523,151000,390577730,3415,3415,3415,3415,30
|
|
20240523,150900,390475280,3415,3415,3415,3415,80
|
|
20240523,150800,390202080,3415,3415,3415,3415,1
|
|
20240523,150700,390198665,3385,3390,3390,3385,309
|
|
20240523,150600,389152095,3405,3405,3405,3405,0
|
|
20240523,150500,389152095,3405,3400,3405,3400,2
|
|
20240523,150400,389145290,3390,3390,3390,3390,0
|
|
20240523,150300,389145290,3390,3390,3390,3390,0
|
|
20240523,150200,389145290,3390,3390,3390,3390,100
|
|
20240523,150100,388806290,3385,3385,3385,3385,0
|
|
20240523,150000,388806290,3385,3390,3390,3385,308
|
|
20240523,145900,387762555,3410,3410,3410,3410,0
|
|
20240523,145800,387762555,3410,3390,3410,3390,1102
|
|
20240523,145700,384009125,3390,3390,3390,3390,500
|
|
20240523,145600,382314125,3395,3395,3395,3395,100
|
|
20240523,145500,381974625,3395,3395,3395,3395,0
|
|
20240523,145400,381974625,3395,3390,3395,3390,1003
|
|
20240523,145300,378574445,3395,3395,3400,3395,1420
|
|
20240523,145200,373753540,3395,3395,3395,3395,0
|
|
20240523,145100,373753540,3395,3395,3395,3395,323
|
|
20240523,145000,372656955,3400,3410,3410,3400,700
|
|
20240523,144900,370276920,3425,3425,3425,3425,0
|
|
20240523,144800,370276920,3425,3425,3425,3425,0
|
|
20240523,144700,370276920,3425,3425,3425,3425,1
|
|
20240523,144600,370273495,3420,3420,3420,3420,0
|
|
20240523,144500,370273495,3420,3420,3420,3420,0
|
|
20240523,144400,370273495,3420,3420,3420,3420,100
|
|
20240523,144300,369931495,3420,3420,3420,3420,41
|
|
20240523,144200,369791275,3420,3420,3420,3420,0
|
|
20240523,144100,369791275,3420,3420,3420,3420,146
|
|
20240523,144000,369291955,3420,3420,3420,3420,0
|
|
20240523,143900,369291955,3420,3420,3420,3420,0
|
|
20240523,143800,369291955,3420,3420,3420,3420,0
|
|
20240523,143700,369291955,3420,3420,3420,3420,0
|
|
20240523,143600,369291955,3420,3420,3420,3420,0
|
|
20240523,143500,369291955,3420,3420,3420,3420,0
|
|
20240523,143400,369291955,3420,3420,3420,3420,0
|
|
20240523,143300,369291955,3420,3420,3420,3420,4
|
|
20240523,143200,369278275,3420,3420,3420,3420,3
|
|
20240523,143100,369268015,3420,3415,3420,3415,292
|
|
20240523,143000,368269430,3420,3420,3420,3420,0
|
|
20240523,142900,368269430,3420,3420,3420,3420,0
|
|
20240523,142800,368269430,3420,3420,3420,3400,104
|
|
20240523,142700,367915750,3420,3420,3420,3420,1
|
|
20240523,142600,367912330,3420,3420,3420,3420,0
|
|
20240523,142500,367912330,3420,3420,3420,3420,80
|
|
20240523,142400,367638730,3420,3420,3420,3420,0
|
|
20240523,142300,367638730,3420,3420,3420,3420,0
|
|
20240523,142200,367638730,3420,3420,3420,3420,0
|
|
20240523,142100,367638730,3420,3420,3420,3420,40
|
|
20240523,142000,367501930,3420,3420,3420,3420,0
|
|
20240523,141900,367501930,3420,3420,3420,3420,0
|
|
20240523,141800,367501930,3420,3420,3420,3420,0
|
|
20240523,141700,367501930,3420,3420,3420,3420,68
|
|
20240523,141600,367269370,3420,3420,3420,3420,0
|
|
20240523,141500,367269370,3420,3420,3420,3420,0
|
|
20240523,141400,367269370,3420,3420,3420,3400,1292
|
|
20240523,141300,362876470,3420,3420,3420,3420,6
|
|
20240523,141200,362855950,3400,3400,3400,3400,0
|
|
20240523,141100,362855950,3400,3400,3400,3400,0
|
|
20240523,141000,362855950,3400,3410,3410,3400,800
|
|
20240523,140900,360134290,3410,3410,3410,3410,3
|
|
20240523,140800,360124060,3420,3420,3420,3420,0
|
|
20240523,140700,360124060,3420,3420,3420,3420,0
|
|
20240523,140600,360124060,3420,3420,3420,3420,5
|
|
20240523,140500,360106960,3420,3420,3420,3415,4
|
|
20240523,140400,360093290,3420,3420,3420,3420,8
|
|
20240523,140300,360065930,3420,3420,3420,3420,3
|
|
20240523,140200,360055670,3420,3420,3420,3410,55
|
|
20240523,140100,359867850,3420,3420,3420,3420,13
|
|
20240523,140000,359823390,3420,3410,3420,3410,29
|
|
20240523,135900,359724460,3410,3410,3410,3410,0
|
|
20240523,135800,359724460,3410,3415,3415,3410,16
|
|
20240523,135700,359669890,3420,3415,3420,3415,40
|
|
20240523,135600,359533190,3420,3415,3420,3415,469
|
|
20240523,135500,357931550,3415,3415,3415,3415,100
|
|
20240523,135400,357590050,3415,3415,3415,3415,20
|
|
20240523,135300,357521750,3415,3415,3415,3415,1
|
|
20240523,135200,357518335,3415,3410,3415,3410,76
|
|
20240523,135100,357258995,3415,3415,3415,3415,0
|
|
20240523,135000,357258995,3415,3415,3415,3415,0
|
|
20240523,134900,357258995,3415,3415,3415,3415,54
|
|
20240523,134800,357074585,3415,3415,3415,3410,156
|
|
20240523,134700,356541995,3415,3415,3415,3410,53
|
|
20240523,134600,356361130,3415,3415,3415,3415,0
|
|
20240523,134500,356361130,3415,3415,3415,3415,0
|
|
20240523,134400,356361130,3415,3415,3415,3415,65
|
|
20240523,134300,356139155,3415,3415,3415,3415,1055
|
|
20240523,134200,352536330,3410,3410,3410,3410,0
|
|
20240523,134100,352536330,3410,3410,3410,3410,12
|
|
20240523,134000,352495410,3415,3410,3415,3395,74
|
|
20240523,133900,352243795,3405,3405,3405,3405,439
|
|
20240523,133800,350749000,3400,3400,3400,3400,76
|
|
20240523,133700,350490600,3400,3400,3400,3400,10
|
|
20240523,133600,350456600,3400,3400,3400,3400,21
|
|
20240523,133500,350385200,3395,3395,3395,3395,131
|
|
20240523,133400,349940455,3400,3400,3400,3400,0
|
|
20240523,133300,349940455,3400,3400,3400,3400,1
|
|
20240523,133200,349937055,3400,3400,3400,3400,7
|
|
20240523,133100,349913255,3400,3400,3400,3400,0
|
|
20240523,133000,349913255,3400,3400,3400,3400,0
|
|
20240523,132900,349913255,3400,3400,3400,3400,497
|
|
20240523,132800,348223455,3395,3400,3400,3395,4
|
|
20240523,132700,348209870,3400,3400,3400,3400,8
|
|
20240523,132600,348182670,3400,3400,3400,3400,0
|
|
20240523,132500,348182670,3400,3400,3400,3400,0
|
|
20240523,132400,348182670,3400,3400,3400,3400,12
|
|
20240523,132300,348141870,3395,3395,3395,3395,0
|
|
20240523,132200,348141870,3395,3395,3395,3395,83
|
|
20240523,132100,347860085,3405,3405,3405,3405,0
|
|
20240523,132000,347860085,3405,3400,3405,3400,7
|
|
20240523,131900,347836260,3405,3400,3405,3400,6
|
|
20240523,131800,347815855,3405,3405,3405,3405,13
|
|
20240523,131700,347771590,3405,3405,3405,3395,33
|
|
20240523,131600,347659475,3405,3405,3405,3405,0
|
|
20240523,131500,347659475,3405,3405,3405,3405,1
|
|
20240523,131400,347656070,3405,3405,3405,3405,2
|
|
20240523,131300,347649260,3405,3405,3405,3390,21
|
|
20240523,131200,347577995,3405,3400,3405,3390,330
|
|
20240523,131100,346456110,3400,3390,3400,3390,34
|
|
20240523,131000,346340710,3400,3400,3400,3400,25
|
|
20240523,130900,346255710,3400,3390,3400,3390,179
|
|
20240523,130800,345648455,3395,3395,3395,3395,301
|
|
20240523,130700,344626560,3385,3385,3385,3385,0
|
|
20240523,130600,344626560,3385,3400,3400,3385,495
|
|
20240523,130500,342949285,3400,3400,3400,3400,0
|
|
20240523,130400,342949285,3400,3400,3400,3400,24
|
|
20240523,130300,342867685,3395,3395,3395,3395,0
|
|
20240523,130200,342867685,3395,3400,3400,3395,2
|
|
20240523,130100,342860890,3400,3395,3400,3395,15
|
|
20240523,130000,342809945,3400,3400,3400,3390,34
|
|
20240523,125900,342694655,3385,3390,3390,3385,1000
|
|
20240523,125800,339307270,3415,3415,3415,3415,0
|
|
20240523,125700,339307270,3415,3415,3415,3415,2
|
|
20240523,125600,339300440,3415,3415,3415,3415,0
|
|
20240523,125500,339300440,3415,3415,3415,3415,0
|
|
20240523,125400,339300440,3415,3415,3415,3415,0
|
|
20240523,125300,339300440,3415,3415,3415,3415,4
|
|
20240523,125200,339286780,3415,3390,3415,3390,38
|
|
20240523,125100,339157785,3395,3400,3400,3395,40
|
|
20240523,125000,339021925,3415,3390,3415,3390,512
|
|
20240523,124900,337285945,3390,3395,3395,3390,300
|
|
20240523,124800,336268865,3395,3395,3395,3395,0
|
|
20240523,124700,336268865,3395,3395,3395,3395,0
|
|
20240523,124600,336268865,3395,3395,3395,3395,0
|
|
20240523,124500,336268865,3395,3395,3395,3395,0
|
|
20240523,124400,336268865,3395,3395,3395,3395,0
|
|
20240523,124300,336268865,3395,3395,3395,3395,0
|
|
20240523,124200,336268865,3395,3390,3395,3385,1496
|
|
20240523,124100,331199665,3395,3405,3405,3395,2
|
|
20240523,124000,331192865,3405,3395,3410,3395,57
|
|
20240523,123900,330999250,3415,3420,3420,3385,4129
|
|
20240523,123800,316984605,3405,3405,3405,3405,76
|
|
20240523,123700,316725825,3395,3400,3400,3395,1314
|
|
20240523,123600,312263725,3395,3395,3395,3395,100
|
|
20240523,123500,311924225,3395,3405,3405,3395,1662
|
|
20240523,123400,306279800,3400,3405,3405,3400,3000
|
|
20240523,123300,296078580,3410,3400,3445,3400,1694
|
|
20240523,123200,290317280,3395,3420,3420,3395,5704
|
|
20240523,123100,270906745,3420,3425,3425,3410,3576
|
|
20240523,123000,258690340,3425,3430,3430,3425,27
|
|
20240523,122900,258597860,3425,3425,3425,3425,132
|
|
20240523,122800,258145760,3425,3430,3430,3420,1338
|
|
20240523,122700,253568870,3425,3420,3425,3420,949
|
|
20240523,122600,250323140,3415,3430,3440,3415,2860
|
|
20240523,122500,240541450,3440,3435,3440,3430,193
|
|
20240523,122400,239879160,3445,3445,3445,3445,5
|
|
20240523,122300,239861935,3445,3445,3445,3445,6
|
|
20240523,122200,239841265,3445,3445,3450,3430,4034
|
|
20240523,122100,225997430,3455,3455,3455,3455,110
|
|
20240523,122000,225617380,3455,3450,3455,3450,6
|
|
20240523,121900,225596655,3440,3440,3440,3440,2500
|
|
20240523,121800,216996655,3455,3455,3455,3455,50
|
|
20240523,121700,216823905,3455,3440,3455,3440,1006
|
|
20240523,121600,213363205,3455,3455,3455,3455,0
|
|
20240523,121500,213363205,3455,3455,3455,3455,0
|
|
20240523,121400,213363205,3455,3455,3455,3455,2
|
|
20240523,121300,213356295,3455,3450,3455,3440,4195
|
|
20240523,121200,198918425,3465,3465,3465,3465,50
|
|
20240523,121100,198745175,3465,3465,3465,3465,0
|
|
20240523,121000,198745175,3465,3455,3465,3455,14
|
|
20240523,120900,198696765,3470,3450,3470,3450,508
|
|
20240523,120800,196944055,3470,3460,3470,3450,5035
|
|
20240523,120700,179553715,3460,3460,3460,3460,1500
|
|
20240523,120600,174363715,3460,3460,3460,3460,1038
|
|
20240523,120500,170772235,3470,3470,3470,3470,0
|
|
20240523,120400,170772235,3470,3470,3470,3470,0
|
|
20240523,120300,170772235,3470,3470,3470,3470,0
|
|
20240523,120200,170772235,3470,3460,3470,3460,104
|
|
20240523,120100,170412355,3460,3465,3465,3460,319
|
|
20240523,120000,169308365,3465,3470,3470,3465,130
|
|
20240523,115900,168857665,3470,3470,3470,3470,2
|
|
20240523,115800,168850725,3460,3460,3460,3460,118
|
|
20240523,115700,168442445,3480,3465,3480,3465,2194
|
|
20240523,115600,160840145,3470,3480,3485,3470,2157
|
|
20240523,115500,153352730,3500,3490,3500,3490,14
|
|
20240523,115400,153303830,3490,3485,3490,3480,373
|
|
20240523,115300,152005315,3485,3485,3485,3485,0
|
|
20240523,115200,152005315,3485,3485,3485,3485,0
|
|
20240523,115100,152005315,3485,3485,3485,3485,116
|
|
20240523,115000,151601055,3505,3505,3505,3505,0
|
|
20240523,114900,151601055,3505,3505,3505,3505,0
|
|
20240523,114800,151601055,3505,3505,3505,3505,0
|
|
20240523,114700,151601055,3505,3505,3505,3505,0
|
|
20240523,114600,151601055,3505,3505,3505,3505,1
|
|
20240523,114500,151597550,3490,3490,3490,3490,2
|
|
20240523,114400,151590570,3490,3490,3490,3490,0
|
|
20240523,114300,151590570,3490,3490,3490,3490,0
|
|
20240523,114200,151590570,3490,3490,3490,3490,5
|
|
20240523,114100,151573120,3490,3490,3490,3490,0
|
|
20240523,114000,151573120,3490,3490,3490,3490,0
|
|
20240523,113900,151573120,3490,3490,3490,3490,0
|
|
20240523,113800,151573120,3490,3490,3490,3490,0
|
|
20240523,113700,151573120,3490,3490,3490,3490,20
|
|
20240523,113600,151503320,3490,3490,3490,3490,0
|
|
20240523,113500,151503320,3490,3490,3490,3490,1
|
|
20240523,113400,151499830,3490,3490,3490,3490,2
|
|
20240523,113300,151492850,3505,3505,3505,3505,0
|
|
20240523,113200,151492850,3505,3505,3505,3505,1
|
|
20240523,113100,151489345,3510,3510,3510,3510,0
|
|
20240523,113000,151489345,3510,3510,3510,3510,1
|
|
20240523,112900,151485835,3485,3505,3505,3485,1521
|
|
20240523,112800,146185130,3510,3510,3510,3510,0
|
|
20240523,112700,146185130,3510,3510,3510,3510,0
|
|
20240523,112600,146185130,3510,3510,3510,3510,0
|
|
20240523,112500,146185130,3510,3510,3510,3510,0
|
|
20240523,112400,146185130,3510,3510,3510,3510,0
|
|
20240523,112300,146185130,3510,3510,3510,3510,0
|
|
20240523,112200,146185130,3510,3510,3510,3510,0
|
|
20240523,112100,146185130,3510,3510,3510,3510,0
|
|
20240523,112000,146185130,3510,3510,3510,3510,0
|
|
20240523,111900,146185130,3510,3505,3510,3505,2
|
|
20240523,111800,146178115,3505,3505,3505,3505,0
|
|
20240523,111700,146178115,3505,3505,3505,3505,26
|
|
20240523,111600,146086985,3505,3505,3505,3505,56
|
|
20240523,111500,145890705,3505,3505,3505,3505,0
|
|
20240523,111400,145890705,3505,3505,3505,3505,0
|
|
20240523,111300,145890705,3505,3505,3505,3505,0
|
|
20240523,111200,145890705,3505,3505,3505,3505,0
|
|
20240523,111100,145890705,3505,3505,3505,3505,0
|
|
20240523,111000,145890705,3505,3505,3505,3505,0
|
|
20240523,110900,145890705,3505,3505,3505,3505,0
|
|
20240523,110800,145890705,3505,3505,3505,3505,0
|
|
20240523,110700,145890705,3505,3505,3505,3505,0
|
|
20240523,110600,145890705,3505,3505,3505,3505,0
|
|
20240523,110500,145890705,3505,3505,3505,3505,50
|
|
20240523,110400,145715455,3510,3510,3510,3510,0
|
|
20240523,110300,145715455,3510,3510,3510,3510,0
|
|
20240523,110200,145715455,3510,3510,3510,3510,0
|
|
20240523,110100,145715455,3510,3510,3510,3510,0
|
|
20240523,110000,145715455,3510,3510,3510,3510,2
|
|
20240523,105900,145708435,3510,3505,3510,3505,71
|
|
20240523,105800,145459230,3505,3505,3505,3505,0
|
|
20240523,105700,145459230,3505,3495,3505,3495,1909
|
|
20240523,105600,138772075,3505,3505,3505,3505,1000
|
|
20240523,105500,135267075,3510,3510,3510,3510,0
|
|
20240523,105400,135267075,3510,3505,3510,3505,2000
|
|
20240523,105300,128253465,3500,3495,3530,3485,10114
|
|
20240523,105200,92732460,3490,3490,3490,3490,0
|
|
20240523,105100,92732460,3490,3490,3490,3490,0
|
|
20240523,105000,92732460,3490,3490,3490,3490,0
|
|
20240523,104900,92732460,3490,3490,3490,3490,600
|
|
20240523,104800,90638460,3495,3495,3495,3495,500
|
|
20240523,104700,88890960,3495,3495,3495,3495,1400
|
|
20240523,104600,83997960,3495,3495,3495,3495,0
|
|
20240523,104500,83997960,3495,3495,3495,3495,1
|
|
20240523,104400,83994465,3495,3500,3500,3495,2905
|
|
20240523,104300,73839465,3495,3495,3495,3495,0
|
|
20240523,104200,73839465,3495,3495,3495,3495,500
|
|
20240523,104100,72091965,3525,3525,3525,3525,0
|
|
20240523,104000,72091965,3525,3525,3525,3525,0
|
|
20240523,103900,72091965,3525,3525,3525,3525,0
|
|
20240523,103800,72091965,3525,3525,3525,3525,0
|
|
20240523,103700,72091965,3525,3525,3525,3525,0
|
|
20240523,103600,72091965,3525,3525,3525,3525,0
|
|
20240523,103500,72091965,3525,3525,3525,3525,0
|
|
20240523,103400,72091965,3525,3525,3525,3525,0
|
|
20240523,103300,72091965,3525,3525,3525,3525,10
|
|
20240523,103200,72056715,3500,3500,3500,3500,192
|
|
20240523,103100,71384715,3500,3500,3500,3500,407
|
|
20240523,103000,69960215,3500,3500,3500,3500,0
|
|
20240523,102900,69960215,3500,3500,3500,3500,1
|
|
20240523,102800,69956715,3500,3500,3500,3500,593
|
|
20240523,102700,67881215,3510,3520,3520,3510,132
|
|
20240523,102600,67417695,3520,3520,3520,3520,292
|
|
20240523,102500,66389855,3520,3525,3525,3520,252
|
|
20240523,102400,65501680,3525,3525,3525,3525,24
|
|
20240523,102300,65417080,3530,3530,3530,3530,57
|
|
20240523,102200,65215870,3545,3545,3545,3545,1
|
|
20240523,102100,65212325,3535,3535,3535,3535,0
|
|
20240523,102000,65212325,3535,3535,3535,3535,24
|
|
20240523,101900,65127485,3540,3540,3540,3540,0
|
|
20240523,101800,65127485,3540,3550,3550,3540,179
|
|
20240523,101700,64492825,3560,3560,3560,3560,179
|
|
20240523,101600,63855585,3560,3560,3560,3560,0
|
|
20240523,101500,63855585,3560,3560,3560,3560,44
|
|
20240523,101400,63698945,3570,3570,3570,3570,10
|
|
20240523,101300,63663245,3570,3570,3570,3570,1
|
|
20240523,101200,63659675,3560,3565,3565,3560,331
|
|
20240523,101100,62479860,3565,3565,3565,3565,0
|
|
20240523,101000,62479860,3565,3565,3565,3565,0
|
|
20240523,100900,62479860,3565,3565,3565,3565,0
|
|
20240523,100800,62479860,3565,3565,3565,3565,90
|
|
20240523,100700,62159010,3565,3565,3565,3565,20
|
|
20240523,100600,62087710,3570,3570,3570,3570,0
|
|
20240523,100500,62087710,3570,3570,3570,3570,0
|
|
20240523,100400,62087710,3570,3570,3570,3570,6
|
|
20240523,100300,62066290,3570,3570,3570,3570,1
|
|
20240523,100200,62062720,3570,3570,3570,3570,1
|
|
20240523,100100,62059150,3570,3570,3570,3570,0
|
|
20240523,100000,62059150,3570,3570,3570,3570,50
|
|
20240523,095900,61880650,3565,3565,3565,3565,0
|
|
20240523,095800,61880650,3565,3565,3565,3565,3
|
|
20240523,095700,61869955,3565,3565,3565,3565,200
|
|
20240523,095600,61156955,3565,3565,3565,3565,0
|
|
20240523,095500,61156955,3565,3560,3565,3560,61
|
|
20240523,095400,60939790,3565,3560,3565,3560,47
|
|
20240523,095300,60772275,3560,3560,3560,3560,0
|
|
20240523,095200,60772275,3560,3560,3560,3560,349
|
|
20240523,095100,59529835,3560,3560,3560,3560,0
|
|
20240523,095000,59529835,3560,3560,3560,3560,188
|
|
20240523,094900,58860555,3565,3565,3565,3565,1
|
|
20240523,094800,58856990,3540,3540,3540,3540,200
|
|
20240523,094700,58148990,3540,3555,3555,3540,600
|
|
20240523,094600,56019760,3555,3555,3555,3555,10
|
|
20240523,094500,55984210,3555,3555,3555,3555,24
|
|
20240523,094400,55898890,3550,3555,3555,3550,3
|
|
20240523,094300,55888230,3555,3555,3555,3555,260
|
|
20240523,094200,54963930,3570,3565,3570,3565,535
|
|
20240523,094100,53054325,3565,3565,3565,3565,8
|
|
20240523,094000,53025805,3565,3565,3565,3565,88
|
|
20240523,093900,52712085,3565,3575,3575,3565,9
|
|
20240523,093800,52679955,3580,3585,3585,3580,12
|
|
20240523,093700,52636965,3580,3575,3590,3575,2041
|
|
20240523,093600,45329840,3570,3570,3570,3570,7
|
|
20240523,093500,45304850,3570,3570,3570,3570,15
|
|
20240523,093400,45251300,3570,3570,3570,3570,1
|
|
20240523,093300,45247730,3540,3555,3555,3540,844
|
|
20240523,093200,42259830,3560,3580,3580,3560,24
|
|
20240523,093100,42174370,3550,3550,3550,3550,0
|
|
20240523,093000,42174370,3550,3540,3550,3540,70
|
|
20240523,092900,41926370,3540,3520,3550,3520,636
|
|
20240523,092800,39687065,3510,3505,3510,3505,1090
|
|
20240523,092700,35861600,3505,3505,3505,3505,0
|
|
20240523,092600,35861600,3505,3500,3505,3500,296
|
|
20240523,092500,34825595,3495,3480,3495,3480,316
|
|
20240523,092400,33723240,3485,3485,3485,3485,0
|
|
20240523,092300,33723240,3485,3485,3485,3485,1
|
|
20240523,092200,33719755,3445,3450,3450,3445,100
|
|
20240523,092100,33375225,3490,3460,3490,3450,502
|
|
20240523,092000,31642180,3490,3480,3490,3480,7
|
|
20240523,091900,31617770,3495,3495,3495,3495,500
|
|
20240523,091800,29870270,3495,3495,3495,3495,200
|
|
20240523,091700,29171270,3495,3495,3495,3495,200
|
|
20240523,091600,28472270,3495,3455,3495,3445,1263
|
|
20240523,091500,24076795,3445,3450,3450,3445,1386
|
|
20240523,091400,19301900,3445,3440,3445,3440,17
|
|
20240523,091300,19243365,3445,3445,3445,3445,1
|
|
20240523,091200,19239920,3445,3470,3470,3445,70
|
|
20240523,091100,18998720,3470,3470,3470,3470,0
|
|
20240523,091000,18998720,3470,3475,3475,3470,2129
|
|
20240523,090900,11611080,3470,3470,3470,3470,0
|
|
20240523,090800,11611080,3470,3470,3470,3470,0
|
|
20240523,090700,11611080,3470,3450,3470,3440,461
|
|
20240523,090600,10020175,3475,3470,3475,3470,288
|
|
20240523,090500,9019550,3470,3470,3470,3470,1
|
|
20240523,090400,9016080,3470,3470,3470,3470,0
|
|
20240523,090300,9016080,3470,3470,3470,3470,1000
|
|
20240523,090200,5546080,3470,3470,3470,3470,10
|
|
20240523,090100,5511380,3445,3450,3460,3445,1335
|
|
20240523,090000,905670,3470,3470,3470,3470,261
|