779 lines
39 KiB
CSV
779 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,215500,14015689275,2260,2260,2260,2260,0
|
|
20240524,215400,14015689275,2260,2260,2260,2260,0
|
|
20240524,215300,14015689275,2260,2260,2260,2260,0
|
|
20240524,215200,14015689275,2260,2260,2260,2260,0
|
|
20240524,215100,14015689275,2260,2260,2260,2260,0
|
|
20240524,215000,14015689275,2260,2260,2260,2260,0
|
|
20240524,214900,14015689275,2260,2260,2260,2260,0
|
|
20240524,214800,14015689275,2260,2260,2260,2260,0
|
|
20240524,214700,14015689275,2260,2260,2260,2260,0
|
|
20240524,214600,14015689275,2260,2260,2260,2260,0
|
|
20240524,214500,14015689275,2260,2260,2260,2260,0
|
|
20240524,214400,14015689275,2260,2260,2260,2260,0
|
|
20240524,214300,14015689275,2260,2260,2260,2260,0
|
|
20240524,214200,14015689275,2260,2260,2260,2260,0
|
|
20240524,214100,14015689275,2260,2260,2260,2260,0
|
|
20240524,214000,14015689275,2260,2260,2260,2260,0
|
|
20240524,213900,14015689275,2260,2260,2260,2260,0
|
|
20240524,213800,14015689275,2260,2260,2260,2260,0
|
|
20240524,213700,14015689275,2260,2260,2260,2260,0
|
|
20240524,213600,14015689275,2260,2260,2260,2260,0
|
|
20240524,213500,14015689275,2260,2260,2260,2260,0
|
|
20240524,213400,14015689275,2260,2260,2260,2260,0
|
|
20240524,213300,14015689275,2260,2260,2260,2260,0
|
|
20240524,213200,14015689275,2260,2260,2260,2260,0
|
|
20240524,213100,14015689275,2260,2260,2260,2260,0
|
|
20240524,213000,14015689275,2260,2260,2260,2260,0
|
|
20240524,212900,14015689275,2260,2260,2260,2260,0
|
|
20240524,212800,14015689275,2260,2260,2260,2260,0
|
|
20240524,212700,14015689275,2260,2260,2260,2260,0
|
|
20240524,212600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,212500,14015689275,2260,2260,2260,2260,0
|
|
20240524,212400,14015689275,2260,2260,2260,2260,0
|
|
20240524,212300,14015689275,2260,2260,2260,2260,0
|
|
20240524,212200,14015689275,2260,2260,2260,2260,0
|
|
20240524,212100,14015689275,2260,2260,2260,2260,0
|
|
20240524,212000,14015689275,2260,2260,2260,2260,0
|
|
20240524,211900,14015689275,2260,2260,2260,2260,0
|
|
20240524,211800,14015689275,2260,2260,2260,2260,0
|
|
20240524,211700,14015689275,2260,2260,2260,2260,0
|
|
20240524,211600,14015689275,2260,2260,2260,2260,0
|
|
20240524,211500,14015689275,2260,2260,2260,2260,0
|
|
20240524,211400,14015689275,2260,2260,2260,2260,0
|
|
20240524,211300,14015689275,2260,2260,2260,2260,0
|
|
20240524,211200,14015689275,2260,2260,2260,2260,0
|
|
20240524,211100,14015689275,2260,2260,2260,2260,0
|
|
20240524,211000,14015689275,2260,2260,2260,2260,0
|
|
20240524,210900,14015689275,2260,2260,2260,2260,0
|
|
20240524,210800,14015689275,2260,2260,2260,2260,0
|
|
20240524,210700,14015689275,2260,2260,2260,2260,0
|
|
20240524,210600,14015689275,2260,2260,2260,2260,0
|
|
20240524,210500,14015689275,2260,2260,2260,2260,0
|
|
20240524,210400,14015689275,2260,2260,2260,2260,0
|
|
20240524,210300,14015689275,2260,2260,2260,2260,0
|
|
20240524,210200,14015689275,2260,2260,2260,2260,0
|
|
20240524,210100,14015689275,2260,2260,2260,2260,0
|
|
20240524,210000,14015689275,2260,2260,2260,2260,0
|
|
20240524,205900,14015689275,2260,2260,2260,2260,0
|
|
20240524,205800,14015689275,2260,2260,2260,2260,0
|
|
20240524,205700,14015689275,2260,2260,2260,2260,0
|
|
20240524,205600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,205500,14015689275,2260,2260,2260,2260,0
|
|
20240524,205400,14015689275,2260,2260,2260,2260,0
|
|
20240524,205300,14015689275,2260,2260,2260,2260,0
|
|
20240524,205200,14015689275,2260,2260,2260,2260,0
|
|
20240524,205100,14015689275,2260,2260,2260,2260,0
|
|
20240524,205000,14015689275,2260,2260,2260,2260,0
|
|
20240524,204900,14015689275,2260,2260,2260,2260,0
|
|
20240524,204800,14015689275,2260,2260,2260,2260,0
|
|
20240524,204700,14015689275,2260,2260,2260,2260,0
|
|
20240524,204600,14015689275,2260,2260,2260,2260,0
|
|
20240524,204500,14015689275,2260,2260,2260,2260,0
|
|
20240524,204400,14015689275,2260,2260,2260,2260,0
|
|
20240524,204300,14015689275,2260,2260,2260,2260,0
|
|
20240524,204200,14015689275,2260,2260,2260,2260,0
|
|
20240524,204100,14015689275,2260,2260,2260,2260,0
|
|
20240524,204000,14015689275,2260,2260,2260,2260,0
|
|
20240524,203900,14015689275,2260,2260,2260,2260,0
|
|
20240524,203800,14015689275,2260,2260,2260,2260,0
|
|
20240524,203700,14015689275,2260,2260,2260,2260,0
|
|
20240524,203600,14015689275,2260,2260,2260,2260,0
|
|
20240524,203500,14015689275,2260,2260,2260,2260,0
|
|
20240524,203400,14015689275,2260,2260,2260,2260,0
|
|
20240524,203300,14015689275,2260,2260,2260,2260,0
|
|
20240524,203200,14015689275,2260,2260,2260,2260,0
|
|
20240524,203100,14015689275,2260,2260,2260,2260,0
|
|
20240524,203000,14015689275,2260,2260,2260,2260,0
|
|
20240524,202900,14015689275,2260,2260,2260,2260,0
|
|
20240524,202800,14015689275,2260,2260,2260,2260,0
|
|
20240524,202700,14015689275,2260,2260,2260,2260,0
|
|
20240524,202600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,202500,14015689275,2260,2260,2260,2260,0
|
|
20240524,202400,14015689275,2260,2260,2260,2260,0
|
|
20240524,202300,14015689275,2260,2260,2260,2260,0
|
|
20240524,202200,14015689275,2260,2260,2260,2260,0
|
|
20240524,202100,14015689275,2260,2260,2260,2260,0
|
|
20240524,202000,14015689275,2260,2260,2260,2260,0
|
|
20240524,201900,14015689275,2260,2260,2260,2260,0
|
|
20240524,201800,14015689275,2260,2260,2260,2260,0
|
|
20240524,201700,14015689275,2260,2260,2260,2260,0
|
|
20240524,201600,14015689275,2260,2260,2260,2260,0
|
|
20240524,201500,14015689275,2260,2260,2260,2260,0
|
|
20240524,201400,14015689275,2260,2260,2260,2260,0
|
|
20240524,201300,14015689275,2260,2260,2260,2260,0
|
|
20240524,201200,14015689275,2260,2260,2260,2260,0
|
|
20240524,201100,14015689275,2260,2260,2260,2260,0
|
|
20240524,201000,14015689275,2260,2260,2260,2260,0
|
|
20240524,200900,14015689275,2260,2260,2260,2260,0
|
|
20240524,200800,14015689275,2260,2260,2260,2260,0
|
|
20240524,200700,14015689275,2260,2260,2260,2260,0
|
|
20240524,200600,14015689275,2260,2260,2260,2260,0
|
|
20240524,200500,14015689275,2260,2260,2260,2260,0
|
|
20240524,200400,14015689275,2260,2260,2260,2260,0
|
|
20240524,200300,14015689275,2260,2260,2260,2260,0
|
|
20240524,200200,14015689275,2260,2260,2260,2260,0
|
|
20240524,200100,14015689275,2260,2260,2260,2260,0
|
|
20240524,200000,14015689275,2260,2260,2260,2260,0
|
|
20240524,195900,14015689275,2260,2260,2260,2260,0
|
|
20240524,195800,14015689275,2260,2260,2260,2260,0
|
|
20240524,195700,14015689275,2260,2260,2260,2260,0
|
|
20240524,195600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,195500,14015689275,2260,2260,2260,2260,0
|
|
20240524,195400,14015689275,2260,2260,2260,2260,0
|
|
20240524,195300,14015689275,2260,2260,2260,2260,0
|
|
20240524,195200,14015689275,2260,2260,2260,2260,0
|
|
20240524,195100,14015689275,2260,2260,2260,2260,0
|
|
20240524,195000,14015689275,2260,2260,2260,2260,0
|
|
20240524,194900,14015689275,2260,2260,2260,2260,0
|
|
20240524,194800,14015689275,2260,2260,2260,2260,0
|
|
20240524,194700,14015689275,2260,2260,2260,2260,0
|
|
20240524,194600,14015689275,2260,2260,2260,2260,0
|
|
20240524,194500,14015689275,2260,2260,2260,2260,0
|
|
20240524,194400,14015689275,2260,2260,2260,2260,0
|
|
20240524,194300,14015689275,2260,2260,2260,2260,0
|
|
20240524,194200,14015689275,2260,2260,2260,2260,0
|
|
20240524,194100,14015689275,2260,2260,2260,2260,0
|
|
20240524,194000,14015689275,2260,2260,2260,2260,0
|
|
20240524,193900,14015689275,2260,2260,2260,2260,0
|
|
20240524,193800,14015689275,2260,2260,2260,2260,0
|
|
20240524,193700,14015689275,2260,2260,2260,2260,0
|
|
20240524,193600,14015689275,2260,2260,2260,2260,0
|
|
20240524,193500,14015689275,2260,2260,2260,2260,0
|
|
20240524,193400,14015689275,2260,2260,2260,2260,0
|
|
20240524,193300,14015689275,2260,2260,2260,2260,0
|
|
20240524,193200,14015689275,2260,2260,2260,2260,0
|
|
20240524,193100,14015689275,2260,2260,2260,2260,0
|
|
20240524,193000,14015689275,2260,2260,2260,2260,0
|
|
20240524,192900,14015689275,2260,2260,2260,2260,0
|
|
20240524,192800,14015689275,2260,2260,2260,2260,0
|
|
20240524,192700,14015689275,2260,2260,2260,2260,0
|
|
20240524,192600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,192500,14015689275,2260,2260,2260,2260,0
|
|
20240524,192400,14015689275,2260,2260,2260,2260,0
|
|
20240524,192300,14015689275,2260,2260,2260,2260,0
|
|
20240524,192200,14015689275,2260,2260,2260,2260,0
|
|
20240524,192100,14015689275,2260,2260,2260,2260,0
|
|
20240524,192000,14015689275,2260,2260,2260,2260,0
|
|
20240524,191900,14015689275,2260,2260,2260,2260,0
|
|
20240524,191800,14015689275,2260,2260,2260,2260,0
|
|
20240524,191700,14015689275,2260,2260,2260,2260,0
|
|
20240524,191600,14015689275,2260,2260,2260,2260,0
|
|
20240524,191500,14015689275,2260,2260,2260,2260,0
|
|
20240524,191400,14015689275,2260,2260,2260,2260,0
|
|
20240524,191300,14015689275,2260,2260,2260,2260,0
|
|
20240524,191200,14015689275,2260,2260,2260,2260,0
|
|
20240524,191100,14015689275,2260,2260,2260,2260,0
|
|
20240524,191000,14015689275,2260,2260,2260,2260,0
|
|
20240524,190900,14015689275,2260,2260,2260,2260,0
|
|
20240524,190800,14015689275,2260,2260,2260,2260,0
|
|
20240524,190700,14015689275,2260,2260,2260,2260,0
|
|
20240524,190600,14015689275,2260,2260,2260,2260,0
|
|
20240524,190500,14015689275,2260,2260,2260,2260,0
|
|
20240524,190400,14015689275,2260,2260,2260,2260,0
|
|
20240524,190300,14015689275,2260,2260,2260,2260,0
|
|
20240524,190200,14015689275,2260,2260,2260,2260,0
|
|
20240524,190100,14015689275,2260,2260,2260,2260,0
|
|
20240524,190000,14015689275,2260,2260,2260,2260,0
|
|
20240524,185900,14015689275,2260,2260,2260,2260,0
|
|
20240524,185800,14015689275,2260,2260,2260,2260,0
|
|
20240524,185700,14015689275,2260,2260,2260,2260,0
|
|
20240524,185600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,185500,14015689275,2260,2260,2260,2260,0
|
|
20240524,185400,14015689275,2260,2260,2260,2260,0
|
|
20240524,185300,14015689275,2260,2260,2260,2260,0
|
|
20240524,185200,14015689275,2260,2260,2260,2260,0
|
|
20240524,185100,14015689275,2260,2260,2260,2260,0
|
|
20240524,185000,14015689275,2260,2260,2260,2260,0
|
|
20240524,184900,14015689275,2260,2260,2260,2260,0
|
|
20240524,184800,14015689275,2260,2260,2260,2260,0
|
|
20240524,184700,14015689275,2260,2260,2260,2260,0
|
|
20240524,184600,14015689275,2260,2260,2260,2260,0
|
|
20240524,184500,14015689275,2260,2260,2260,2260,0
|
|
20240524,184400,14015689275,2260,2260,2260,2260,0
|
|
20240524,184300,14015689275,2260,2260,2260,2260,0
|
|
20240524,184200,14015689275,2260,2260,2260,2260,0
|
|
20240524,184100,14015689275,2260,2260,2260,2260,0
|
|
20240524,184000,14015689275,2260,2260,2260,2260,0
|
|
20240524,183900,14015689275,2260,2260,2260,2260,0
|
|
20240524,183800,14015689275,2260,2260,2260,2260,0
|
|
20240524,183700,14015689275,2260,2260,2260,2260,0
|
|
20240524,183600,14015689275,2260,2260,2260,2260,0
|
|
20240524,183500,14015689275,2260,2260,2260,2260,0
|
|
20240524,183400,14015689275,2260,2260,2260,2260,0
|
|
20240524,183300,14015689275,2260,2260,2260,2260,0
|
|
20240524,183200,14015689275,2260,2260,2260,2260,0
|
|
20240524,183100,14015689275,2260,2260,2260,2260,0
|
|
20240524,183000,14015689275,2260,2260,2260,2260,0
|
|
20240524,182900,14015689275,2260,2260,2260,2260,0
|
|
20240524,182800,14015689275,2260,2260,2260,2260,0
|
|
20240524,182700,14015689275,2260,2260,2260,2260,0
|
|
20240524,182600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,182500,14015689275,2260,2260,2260,2260,0
|
|
20240524,182400,14015689275,2260,2260,2260,2260,0
|
|
20240524,182300,14015689275,2260,2260,2260,2260,0
|
|
20240524,182200,14015689275,2260,2260,2260,2260,0
|
|
20240524,182100,14015689275,2260,2260,2260,2260,0
|
|
20240524,182000,14015689275,2260,2260,2260,2260,0
|
|
20240524,181900,14015689275,2260,2260,2260,2260,0
|
|
20240524,181800,14015689275,2260,2260,2260,2260,0
|
|
20240524,181700,14015689275,2260,2260,2260,2260,0
|
|
20240524,181600,14015689275,2260,2260,2260,2260,0
|
|
20240524,181500,14015689275,2260,2260,2260,2260,0
|
|
20240524,181400,14015689275,2260,2260,2260,2260,0
|
|
20240524,181300,14015689275,2260,2260,2260,2260,0
|
|
20240524,181200,14015689275,2260,2260,2260,2260,0
|
|
20240524,181100,14015689275,2260,2260,2260,2260,0
|
|
20240524,181000,14015689275,2260,2260,2260,2260,0
|
|
20240524,180900,14015689275,2260,2260,2260,2260,0
|
|
20240524,180800,14015689275,2260,2260,2260,2260,0
|
|
20240524,180700,14015689275,2260,2260,2260,2260,0
|
|
20240524,180600,14015689275,2260,2260,2260,2260,0
|
|
20240524,180500,14015689275,2260,2260,2260,2260,0
|
|
20240524,180400,14015689275,2260,2260,2260,2260,0
|
|
20240524,180300,14015689275,2260,2260,2260,2260,0
|
|
20240524,180200,14015689275,2260,2260,2260,2260,0
|
|
20240524,180100,14015689275,2260,2260,2260,2260,0
|
|
20240524,180000,14015689275,2260,2260,2260,2260,0
|
|
20240524,175900,14015689275,2260,2260,2260,2260,0
|
|
20240524,175800,14015689275,2260,2260,2260,2260,0
|
|
20240524,175700,14015689275,2260,2260,2260,2260,0
|
|
20240524,175600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,175500,14015689275,2260,2260,2260,2260,0
|
|
20240524,175400,14015689275,2260,2260,2260,2260,0
|
|
20240524,175300,14015689275,2260,2260,2260,2260,0
|
|
20240524,175200,14015689275,2260,2260,2260,2260,0
|
|
20240524,175100,14015689275,2260,2260,2260,2260,0
|
|
20240524,175000,14015689275,2260,2260,2260,2260,0
|
|
20240524,174900,14015689275,2260,2260,2260,2260,0
|
|
20240524,174800,14015689275,2260,2260,2260,2260,0
|
|
20240524,174700,14015689275,2260,2260,2260,2260,0
|
|
20240524,174600,14015689275,2260,2260,2260,2260,0
|
|
20240524,174500,14015689275,2260,2260,2260,2260,0
|
|
20240524,174400,14015689275,2260,2260,2260,2260,0
|
|
20240524,174300,14015689275,2260,2260,2260,2260,0
|
|
20240524,174200,14015689275,2260,2260,2260,2260,0
|
|
20240524,174100,14015689275,2260,2260,2260,2260,0
|
|
20240524,174000,14015689275,2260,2260,2260,2260,0
|
|
20240524,173900,14015689275,2260,2260,2260,2260,0
|
|
20240524,173800,14015689275,2260,2260,2260,2260,0
|
|
20240524,173700,14015689275,2260,2260,2260,2260,0
|
|
20240524,173600,14015689275,2260,2260,2260,2260,0
|
|
20240524,173500,14015689275,2260,2260,2260,2260,0
|
|
20240524,173400,14015689275,2260,2260,2260,2260,0
|
|
20240524,173300,14015689275,2260,2260,2260,2260,0
|
|
20240524,173200,14015689275,2260,2260,2260,2260,0
|
|
20240524,173100,14015689275,2260,2260,2260,2260,0
|
|
20240524,173000,14015689275,2260,2260,2260,2260,0
|
|
20240524,172900,14015689275,2260,2260,2260,2260,0
|
|
20240524,172800,14015689275,2260,2260,2260,2260,0
|
|
20240524,172700,14015689275,2260,2260,2260,2260,0
|
|
20240524,172600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,172500,14015689275,2260,2260,2260,2260,0
|
|
20240524,172400,14015689275,2260,2260,2260,2260,0
|
|
20240524,172300,14015689275,2260,2260,2260,2260,0
|
|
20240524,172200,14015689275,2260,2260,2260,2260,0
|
|
20240524,172100,14015689275,2260,2260,2260,2260,0
|
|
20240524,172000,14015689275,2260,2260,2260,2260,0
|
|
20240524,171900,14015689275,2260,2260,2260,2260,0
|
|
20240524,171800,14015689275,2260,2260,2260,2260,0
|
|
20240524,171700,14015689275,2260,2260,2260,2260,0
|
|
20240524,171600,14015689275,2260,2260,2260,2260,0
|
|
20240524,171500,14015689275,2260,2260,2260,2260,0
|
|
20240524,171400,14015689275,2260,2260,2260,2260,0
|
|
20240524,171300,14015689275,2260,2260,2260,2260,0
|
|
20240524,171200,14015689275,2260,2260,2260,2260,0
|
|
20240524,171100,14015689275,2260,2260,2260,2260,0
|
|
20240524,171000,14015689275,2260,2260,2260,2260,0
|
|
20240524,170900,14015689275,2260,2260,2260,2260,0
|
|
20240524,170800,14015689275,2260,2260,2260,2260,0
|
|
20240524,170700,14015689275,2260,2260,2260,2260,0
|
|
20240524,170600,14015689275,2260,2260,2260,2260,0
|
|
20240524,170500,14015689275,2260,2260,2260,2260,0
|
|
20240524,170400,14015689275,2260,2260,2260,2260,0
|
|
20240524,170300,14015689275,2260,2260,2260,2260,0
|
|
20240524,170200,14015689275,2260,2260,2260,2260,0
|
|
20240524,170100,14015689275,2260,2260,2260,2260,0
|
|
20240524,170000,14015689275,2260,2260,2260,2260,0
|
|
20240524,165900,14015689275,2260,2260,2260,2260,0
|
|
20240524,165800,14015689275,2260,2260,2260,2260,0
|
|
20240524,165700,14015689275,2260,2260,2260,2260,0
|
|
20240524,165600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,165500,14015689275,2260,2260,2260,2260,0
|
|
20240524,165400,14015689275,2260,2260,2260,2260,0
|
|
20240524,165300,14015689275,2260,2260,2260,2260,0
|
|
20240524,165200,14015689275,2260,2260,2260,2260,0
|
|
20240524,165100,14015689275,2260,2260,2260,2260,0
|
|
20240524,165000,14015689275,2260,2260,2260,2260,0
|
|
20240524,164900,14015689275,2260,2260,2260,2260,0
|
|
20240524,164800,14015689275,2260,2260,2260,2260,0
|
|
20240524,164700,14015689275,2260,2260,2260,2260,0
|
|
20240524,164600,14015689275,2260,2260,2260,2260,0
|
|
20240524,164500,14015689275,2260,2260,2260,2260,0
|
|
20240524,164400,14015689275,2260,2260,2260,2260,0
|
|
20240524,164300,14015689275,2260,2260,2260,2260,0
|
|
20240524,164200,14015689275,2260,2260,2260,2260,0
|
|
20240524,164100,14015689275,2260,2260,2260,2260,0
|
|
20240524,164000,14015689275,2260,2260,2260,2260,0
|
|
20240524,163900,14015689275,2260,2260,2260,2260,0
|
|
20240524,163800,14015689275,2260,2260,2260,2260,0
|
|
20240524,163700,14015689275,2260,2260,2260,2260,0
|
|
20240524,163600,14015689275,2260,2260,2260,2260,0
|
|
20240524,163500,14015689275,2260,2260,2260,2260,0
|
|
20240524,163400,14015689275,2260,2260,2260,2260,0
|
|
20240524,163300,14015689275,2260,2260,2260,2260,0
|
|
20240524,163200,14015689275,2260,2260,2260,2260,0
|
|
20240524,163100,14015689275,2260,2260,2260,2260,0
|
|
20240524,163000,14015689275,2260,2260,2260,2260,0
|
|
20240524,162900,14015689275,2260,2260,2260,2260,0
|
|
20240524,162800,14015689275,2260,2260,2260,2260,0
|
|
20240524,162700,14015689275,2260,2260,2260,2260,0
|
|
20240524,162600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,162500,14015689275,2260,2260,2260,2260,0
|
|
20240524,162400,14015689275,2260,2260,2260,2260,0
|
|
20240524,162300,14015689275,2260,2260,2260,2260,0
|
|
20240524,162200,14015689275,2260,2260,2260,2260,0
|
|
20240524,162100,14015689275,2260,2260,2260,2260,0
|
|
20240524,162000,14015689275,2260,2260,2260,2260,0
|
|
20240524,161900,14015689275,2260,2260,2260,2260,0
|
|
20240524,161800,14015689275,2260,2260,2260,2260,0
|
|
20240524,161700,14015689275,2260,2260,2260,2260,0
|
|
20240524,161600,14015689275,2260,2260,2260,2260,0
|
|
20240524,161500,14015689275,2260,2260,2260,2260,0
|
|
20240524,161400,14015689275,2260,2260,2260,2260,0
|
|
20240524,161300,14015689275,2260,2260,2260,2260,0
|
|
20240524,161200,14015689275,2260,2260,2260,2260,0
|
|
20240524,161100,14015689275,2260,2260,2260,2260,0
|
|
20240524,161000,14015689275,2260,2260,2260,2260,0
|
|
20240524,160900,14015689275,2260,2260,2260,2260,0
|
|
20240524,160800,14015689275,2260,2260,2260,2260,0
|
|
20240524,160700,14015689275,2260,2260,2260,2260,0
|
|
20240524,160600,14015689275,2260,2260,2260,2260,0
|
|
20240524,160500,14015689275,2260,2260,2260,2260,0
|
|
20240524,160400,14015689275,2260,2260,2260,2260,0
|
|
20240524,160300,14015689275,2260,2260,2260,2260,0
|
|
20240524,160200,14015689275,2260,2260,2260,2260,0
|
|
20240524,160100,14015689275,2260,2260,2260,2260,0
|
|
20240524,160000,14015689275,2260,2260,2260,2260,0
|
|
20240524,155900,14015689275,2260,2260,2260,2260,0
|
|
20240524,155800,14015689275,2260,2260,2260,2260,0
|
|
20240524,155700,14015689275,2260,2260,2260,2260,0
|
|
20240524,155600,14015689275,2260,2260,2260,2260,75593
|
|
20240524,155500,14015689275,2260,2260,2260,2260,0
|
|
20240524,155400,14015689275,2260,2260,2260,2260,0
|
|
20240524,155300,14015689275,2260,2260,2260,2260,0
|
|
20240524,155200,14015689275,2260,2260,2260,2260,0
|
|
20240524,155100,14015689275,2260,2260,2260,2260,0
|
|
20240524,155000,14015689275,2260,2260,2260,2260,0
|
|
20240524,154900,14015689275,2260,2260,2260,2260,0
|
|
20240524,154800,14015689275,2260,2260,2260,2260,0
|
|
20240524,154700,14015689275,2260,2260,2260,2260,0
|
|
20240524,154600,14015689275,2260,2260,2260,2260,0
|
|
20240524,154500,14015689275,2260,2260,2260,2260,0
|
|
20240524,154400,14015689275,2260,2260,2260,2260,0
|
|
20240524,154300,14015689275,2260,2260,2260,2260,0
|
|
20240524,154200,14015689275,2260,2260,2260,2260,0
|
|
20240524,154100,14015689275,2260,2260,2260,2260,0
|
|
20240524,154000,14015689275,2260,2260,2260,2260,0
|
|
20240524,153900,14015689275,2260,2260,2260,2260,0
|
|
20240524,153800,14015689275,2260,2260,2260,2260,0
|
|
20240524,153700,14015689275,2260,2260,2260,2260,0
|
|
20240524,153600,14015689275,2260,2260,2260,2260,0
|
|
20240524,153500,14015689275,2260,2260,2260,2260,0
|
|
20240524,153400,14015689275,2260,2260,2260,2260,0
|
|
20240524,153300,14015689275,2260,2260,2260,2260,0
|
|
20240524,153200,14015689275,2260,2260,2260,2260,0
|
|
20240524,153100,14015689275,2260,2260,2260,2260,0
|
|
20240524,153000,14015689275,2260,2260,2260,2260,75593
|
|
20240524,152900,13844849095,2265,2265,2265,2265,0
|
|
20240524,152800,13844849095,2265,2265,2265,2265,0
|
|
20240524,152700,13844849095,2265,2265,2265,2265,0
|
|
20240524,152600,13844849095,2265,2265,2265,2265,0
|
|
20240524,152500,13844849095,2265,2265,2265,2265,0
|
|
20240524,152400,13844849095,2265,2265,2265,2265,0
|
|
20240524,152300,13844849095,2265,2265,2265,2265,0
|
|
20240524,152200,13844849095,2265,2265,2265,2265,0
|
|
20240524,152100,13844849095,2265,2265,2265,2265,0
|
|
20240524,152000,13844849095,2265,2265,2265,2265,0
|
|
20240524,151900,13844849095,2265,2265,2265,2260,13276
|
|
20240524,151800,13814807850,2270,2270,2270,2265,10388
|
|
20240524,151700,13791277565,2270,2265,2270,2265,4492
|
|
20240524,151600,13781102980,2270,2265,2270,2265,2536
|
|
20240524,151500,13775358930,2270,2265,2270,2265,2479
|
|
20240524,151400,13769743475,2265,2260,2265,2260,36003
|
|
20240524,151300,13688325350,2260,2260,2265,2260,3344
|
|
20240524,151200,13680767030,2260,2265,2265,2260,2435
|
|
20240524,151100,13675261695,2265,2265,2265,2260,7777
|
|
20240524,151000,13657683495,2265,2265,2265,2265,7040
|
|
20240524,150900,13641737895,2265,2270,2270,2265,18817
|
|
20240524,150800,13599115340,2270,2270,2270,2265,6020
|
|
20240524,150700,13585473205,2270,2270,2270,2270,1788
|
|
20240524,150600,13581414445,2270,2270,2275,2270,5019
|
|
20240524,150500,13570021310,2270,2275,2275,2270,4301
|
|
20240524,150400,13560253040,2275,2270,2275,2270,11371
|
|
20240524,150300,13534430870,2270,2275,2275,2270,776
|
|
20240524,150200,13532668670,2275,2275,2275,2270,4261
|
|
20240524,150100,13522974950,2270,2275,2275,2270,1440
|
|
20240524,150000,13519706100,2275,2275,2275,2270,1529
|
|
20240524,145900,13516233155,2275,2275,2275,2275,3990
|
|
20240524,145800,13507155905,2270,2270,2275,2270,5190
|
|
20240524,145700,13495374600,2275,2270,2275,2265,2438
|
|
20240524,145600,13489838605,2270,2270,2270,2270,6476
|
|
20240524,145500,13475138085,2270,2265,2270,2265,4174
|
|
20240524,145400,13465678550,2265,2270,2270,2265,3673
|
|
20240524,145300,13457350380,2270,2270,2270,2265,2277
|
|
20240524,145200,13452182105,2265,2270,2270,2265,6645
|
|
20240524,145100,13437124775,2275,2270,2275,2270,2444
|
|
20240524,145000,13431574675,2270,2270,2270,2265,7856
|
|
20240524,144900,13413741770,2270,2280,2280,2270,15113
|
|
20240524,144800,13379392615,2275,2275,2275,2275,1915
|
|
20240524,144700,13375035990,2275,2270,2275,2270,9594
|
|
20240524,144600,13353216930,2275,2270,2275,2270,912
|
|
20240524,144500,13351145135,2275,2270,2275,2270,6356
|
|
20240524,144400,13336711670,2270,2270,2270,2265,7071
|
|
20240524,144300,13320660900,2270,2270,2270,2270,4323
|
|
20240524,144200,13310847690,2270,2275,2275,2270,5722
|
|
20240524,144100,13297854750,2275,2275,2275,2270,1919
|
|
20240524,144000,13293493075,2275,2270,2275,2270,1182
|
|
20240524,143900,13290809530,2270,2270,2270,2270,3710
|
|
20240524,143800,13282387830,2270,2275,2275,2270,2185
|
|
20240524,143700,13277417705,2280,2280,2280,2275,18762
|
|
20240524,143600,13234729400,2280,2280,2280,2275,4152
|
|
20240524,143500,13225265390,2280,2280,2285,2280,6302
|
|
20240524,143400,13210896825,2280,2280,2285,2280,7341
|
|
20240524,143300,13194157615,2280,2285,2285,2280,4186
|
|
20240524,143200,13184593665,2280,2285,2285,2280,2740
|
|
20240524,143100,13178346050,2285,2280,2285,2280,1481
|
|
20240524,143000,13174967085,2280,2280,2285,2275,16995
|
|
20240524,142900,13136248855,2280,2280,2280,2280,9951
|
|
20240524,142800,13113560575,2280,2275,2285,2275,27656
|
|
20240524,142700,13050505795,2275,2275,2275,2270,17496
|
|
20240524,142600,13010712400,2275,2275,2275,2270,2689
|
|
20240524,142500,13004604895,2275,2275,2280,2270,5418
|
|
20240524,142400,12992275945,2280,2270,2280,2270,9152
|
|
20240524,142300,12971469895,2275,2270,2275,2270,4291
|
|
20240524,142200,12961714085,2270,2270,2270,2270,15868
|
|
20240524,142100,12925693725,2270,2260,2270,2255,10923
|
|
20240524,142000,12900965195,2260,2260,2260,2255,3149
|
|
20240524,141900,12893852665,2260,2260,2260,2255,2389
|
|
20240524,141800,12888455655,2260,2255,2265,2255,4405
|
|
20240524,141700,12878501665,2260,2255,2260,2250,1062
|
|
20240524,141600,12876108590,2260,2260,2260,2250,16966
|
|
20240524,141500,12837879695,2260,2260,2260,2255,4880
|
|
20240524,141400,12826858835,2260,2255,2260,2250,5687
|
|
20240524,141300,12814025505,2255,2255,2260,2255,15847
|
|
20240524,141200,12778290515,2255,2260,2260,2255,1719
|
|
20240524,141100,12774411445,2260,2260,2260,2255,3519
|
|
20240524,141000,12766472890,2255,2255,2260,2255,773
|
|
20240524,140900,12764729490,2260,2260,2265,2260,16374
|
|
20240524,140800,12727724230,2260,2265,2265,2260,787
|
|
20240524,140700,12725942555,2265,2265,2265,2265,85
|
|
20240524,140600,12725750030,2265,2265,2265,2260,1693
|
|
20240524,140500,12721915395,2265,2260,2265,2260,3627
|
|
20240524,140400,12713718190,2265,2265,2265,2260,2876
|
|
20240524,140300,12707216465,2265,2270,2270,2260,2903
|
|
20240524,140200,12700641975,2265,2265,2270,2260,759
|
|
20240524,140100,12698923565,2265,2265,2270,2265,1779
|
|
20240524,140000,12694892405,2270,2265,2270,2265,1103
|
|
20240524,135900,12692394095,2270,2265,2270,2265,626
|
|
20240524,135800,12690975625,2265,2265,2265,2265,205
|
|
20240524,135700,12690511300,2265,2265,2265,2260,8241
|
|
20240524,135600,12671846260,2260,2255,2260,2255,2551
|
|
20240524,135500,12666081250,2255,2255,2260,2255,3403
|
|
20240524,135400,12658403275,2255,2260,2260,2255,3506
|
|
20240524,135300,12650481220,2260,2260,2260,2255,2991
|
|
20240524,135200,12643734540,2260,2255,2260,2255,200
|
|
20240524,135100,12643283040,2255,2255,2260,2255,2544
|
|
20240524,135000,12637543810,2255,2260,2260,2255,2747
|
|
20240524,134900,12631346590,2260,2260,2260,2255,4362
|
|
20240524,134800,12621492150,2260,2255,2260,2255,1863
|
|
20240524,134700,12617287845,2255,2255,2255,2255,286
|
|
20240524,134600,12616642915,2255,2250,2260,2250,4048
|
|
20240524,134500,12607513445,2250,2255,2260,2250,10694
|
|
20240524,134400,12583397990,2255,2255,2260,2255,1199
|
|
20240524,134300,12580693745,2260,2255,2260,2255,609
|
|
20240524,134200,12579320380,2260,2255,2260,2255,5608
|
|
20240524,134100,12566671955,2260,2255,2260,2255,516
|
|
20240524,134000,12565506295,2255,2255,2260,2255,902
|
|
20240524,133900,12563471285,2255,2260,2260,2255,2871
|
|
20240524,133800,12556992925,2260,2255,2260,2255,6746
|
|
20240524,133700,12541780635,2255,2260,2260,2255,6322
|
|
20240524,133600,12527518090,2260,2265,2265,2260,5133
|
|
20240524,133500,12515916510,2260,2260,2265,2260,8664
|
|
20240524,133400,12496334140,2265,2265,2265,2260,4209
|
|
20240524,133300,12486819005,2265,2265,2265,2260,1318
|
|
20240524,133200,12483838060,2265,2265,2265,2265,836
|
|
20240524,133100,12481944520,2260,2265,2265,2260,3479
|
|
20240524,133000,12474079885,2260,2270,2270,2260,1833
|
|
20240524,132900,12469935255,2270,2270,2270,2260,3142
|
|
20240524,132800,12462820595,2270,2265,2270,2265,1906
|
|
20240524,132700,12458501650,2260,2270,2270,2260,1783
|
|
20240524,132600,12454463130,2270,2270,2270,2270,1180
|
|
20240524,132500,12451784530,2270,2265,2270,2265,1635
|
|
20240524,132400,12448081210,2270,2270,2270,2265,432
|
|
20240524,132300,12447100620,2270,2265,2270,2265,588
|
|
20240524,132200,12445768780,2265,2265,2265,2265,2411
|
|
20240524,132100,12440307865,2265,2265,2265,2265,5510
|
|
20240524,132000,12427827715,2265,2265,2265,2260,2266
|
|
20240524,131900,12422704790,2265,2265,2265,2260,153
|
|
20240524,131800,12422358955,2265,2265,2265,2260,457
|
|
20240524,131700,12421323855,2265,2265,2270,2265,2774
|
|
20240524,131600,12415040710,2265,2260,2265,2260,6296
|
|
20240524,131500,12400810650,2260,2260,2260,2255,442
|
|
20240524,131400,12399813235,2255,2255,2260,2250,9261
|
|
20240524,131300,12378929985,2255,2250,2255,2250,2549
|
|
20240524,131200,12373192500,2250,2255,2255,2250,11962
|
|
20240524,131100,12346272440,2250,2250,2255,2250,4775
|
|
20240524,131000,12335528670,2255,2250,2255,2250,3624
|
|
20240524,130900,12327374195,2250,2255,2255,2250,22572
|
|
20240524,130800,12276577810,2250,2250,2255,2250,19317
|
|
20240524,130700,12233109480,2250,2255,2255,2250,9182
|
|
20240524,130600,12212444130,2255,2250,2255,2250,5709
|
|
20240524,130500,12199592490,2250,2250,2255,2250,2542
|
|
20240524,130400,12193871825,2250,2250,2255,2250,15358
|
|
20240524,130300,12159295395,2250,2255,2260,2250,26360
|
|
20240524,130200,12099861470,2255,2255,2260,2255,3565
|
|
20240524,130100,12091819095,2255,2255,2260,2255,3767
|
|
20240524,130000,12083321885,2255,2255,2260,2255,9538
|
|
20240524,125900,12061813140,2255,2260,2265,2255,13578
|
|
20240524,125800,12031128965,2265,2260,2265,2260,6638
|
|
20240524,125700,12016125340,2260,2265,2265,2260,2054
|
|
20240524,125600,12011483270,2265,2260,2265,2260,5350
|
|
20240524,125500,11999391235,2260,2265,2265,2260,3074
|
|
20240524,125400,11992439310,2265,2260,2265,2260,1047
|
|
20240524,125300,11990071005,2260,2265,2265,2260,7094
|
|
20240524,125200,11974003100,2265,2265,2270,2265,790
|
|
20240524,125100,11972213715,2260,2265,2265,2260,9371
|
|
20240524,125000,11950999270,2265,2260,2265,2260,7099
|
|
20240524,124900,11934922935,2265,2265,2265,2260,4441
|
|
20240524,124800,11924879675,2265,2260,2265,2260,4709
|
|
20240524,124700,11914236600,2260,2260,2265,2260,1041
|
|
20240524,124600,11911881960,2265,2260,2265,2260,2516
|
|
20240524,124500,11906195000,2265,2260,2265,2260,1211
|
|
20240524,124400,11903458090,2265,2265,2265,2260,7486
|
|
20240524,124300,11886504505,2265,2265,2265,2260,10587
|
|
20240524,124200,11862577305,2265,2270,2270,2260,17960
|
|
20240524,124100,11821897975,2270,2270,2270,2265,17240
|
|
20240524,124000,11782847490,2265,2270,2270,2265,9415
|
|
20240524,123900,11761477830,2275,2275,2275,2270,437
|
|
20240524,123800,11760485795,2275,2270,2275,2270,998
|
|
20240524,123700,11758217700,2275,2275,2275,2275,843
|
|
20240524,123600,11756299875,2275,2270,2275,2270,789
|
|
20240524,123500,11754507120,2270,2270,2275,2270,3950
|
|
20240524,123400,11745540120,2270,2270,2275,2270,2099
|
|
20240524,123300,11740775335,2270,2270,2275,2270,5327
|
|
20240524,123200,11728680570,2270,2270,2270,2270,6163
|
|
20240524,123100,11714690560,2270,2275,2275,2270,1777
|
|
20240524,123000,11710651745,2270,2275,2275,2270,1732
|
|
20240524,122900,11706717625,2275,2275,2275,2270,2773
|
|
20240524,122800,11700414200,2270,2275,2275,2270,2231
|
|
20240524,122700,11695338680,2275,2275,2275,2275,7481
|
|
20240524,122600,11678319405,2275,2280,2280,2275,2596
|
|
20240524,122500,11672412705,2275,2275,2280,2275,6408
|
|
20240524,122400,11657832270,2275,2280,2280,2275,5534
|
|
20240524,122300,11645228255,2280,2285,2290,2280,10044
|
|
20240524,122200,11622292350,2285,2285,2290,2285,1612
|
|
20240524,122100,11618608780,2285,2280,2285,2280,8406
|
|
20240524,122000,11599408995,2280,2285,2285,2280,2108
|
|
20240524,121900,11594595245,2285,2290,2290,2285,3670
|
|
20240524,121800,11586197325,2290,2285,2290,2280,23986
|
|
20240524,121700,11531315835,2285,2275,2285,2275,57769
|
|
20240524,121600,11399555835,2275,2270,2275,2270,3067
|
|
20240524,121500,11392583995,2270,2270,2270,2265,4770
|
|
20240524,121400,11381769280,2270,2270,2270,2270,3298
|
|
20240524,121300,11374282820,2270,2270,2275,2270,1360
|
|
20240524,121200,11371190575,2270,2270,2270,2270,5987
|
|
20240524,121100,11357600085,2270,2270,2275,2270,3618
|
|
20240524,121000,11349385495,2270,2270,2270,2270,5503
|
|
20240524,120900,11336893685,2270,2270,2275,2270,4893
|
|
20240524,120800,11325776575,2270,2270,2275,2270,1459
|
|
20240524,120700,11322464600,2270,2270,2270,2270,2910
|
|
20240524,120600,11315858900,2270,2270,2270,2270,18
|
|
20240524,120500,11315818040,2270,2265,2270,2265,449
|
|
20240524,120400,11314799375,2265,2265,2270,2265,2333
|
|
20240524,120300,11309515125,2265,2270,2270,2265,2045
|
|
20240524,120200,11304877780,2270,2275,2275,2270,964
|
|
20240524,120100,11302688430,2275,2270,2275,2265,1474
|
|
20240524,120000,11299341950,2265,2265,2275,2265,2656
|
|
20240524,115900,11293322530,2265,2265,2270,2265,3187
|
|
20240524,115800,11286100895,2265,2265,2275,2265,14522
|
|
20240524,115700,11253148355,2270,2270,2270,2265,25430
|
|
20240524,115600,11195539750,2270,2275,2275,2265,60501
|
|
20240524,115500,11058213010,2270,2275,2275,2270,1059
|
|
20240524,115400,11055806550,2275,2275,2275,2275,1402
|
|
20240524,115300,11052617000,2275,2275,2280,2275,1437
|
|
20240524,115200,11049347570,2275,2275,2280,2275,22353
|
|
20240524,115100,10998486725,2275,2275,2280,2275,599
|
|
20240524,115000,10997123975,2280,2275,2280,2275,4203
|
|
20240524,114900,10987561655,2275,2280,2280,2275,6499
|
|
20240524,114800,10972770525,2275,2280,2280,2275,3908
|
|
20240524,114700,10963878695,2280,2280,2280,2280,1617
|
|
20240524,114600,10960191935,2280,2280,2280,2280,253
|
|
20240524,114500,10959615095,2275,2280,2280,2275,11030
|
|
20240524,114400,10934519700,2280,2280,2280,2280,1032
|
|
20240524,114300,10932166740,2280,2280,2280,2275,655
|
|
20240524,114200,10930676210,2280,2275,2280,2275,2921
|
|
20240524,114100,10924017330,2280,2280,2285,2275,7490
|
|
20240524,114000,10906937195,2285,2285,2285,2280,1415
|
|
20240524,113900,10903703975,2285,2280,2285,2280,2917
|
|
20240524,113800,10897048215,2280,2285,2285,2280,4666
|
|
20240524,113700,10886398910,2285,2275,2285,2275,10129
|
|
20240524,113600,10863318220,2280,2280,2280,2275,1411
|
|
20240524,113500,10860101775,2280,2280,2280,2275,1914
|
|
20240524,113400,10855740855,2280,2275,2280,2275,10549
|
|
20240524,113300,10831713245,2280,2275,2280,2275,2261
|
|
20240524,113200,10826563735,2280,2280,2280,2275,11580
|
|
20240524,113100,10800216430,2280,2275,2280,2275,2557
|
|
20240524,113000,10794387750,2275,2280,2280,2275,375
|
|
20240524,112900,10793532765,2280,2280,2285,2280,833
|
|
20240524,112800,10791633120,2280,2285,2285,2280,1040
|
|
20240524,112700,10789261915,2280,2280,2285,2275,14690
|
|
20240524,112600,10755811060,2280,2280,2280,2275,2422
|
|
20240524,112500,10750299490,2280,2275,2280,2275,1792
|
|
20240524,112400,10746221085,2275,2275,2280,2275,8335
|
|
20240524,112300,10727251355,2280,2275,2280,2275,11429
|
|
20240524,112200,10701248405,2275,2280,2280,2275,1859
|
|
20240524,112100,10697017755,2280,2275,2280,2270,3404
|
|
20240524,112000,10689274985,2275,2275,2275,2275,936
|
|
20240524,111900,10687145585,2275,2270,2275,2270,2105
|
|
20240524,111800,10682362180,2275,2275,2275,2270,2833
|
|
20240524,111700,10675923355,2275,2275,2280,2275,19265
|
|
20240524,111600,10632095475,2275,2275,2280,2275,6020
|
|
20240524,111500,10618396060,2280,2280,2280,2275,2995
|
|
20240524,111400,10611580215,2280,2280,2280,2275,2929
|
|
20240524,111300,10604902650,2275,2280,2280,2275,1039
|
|
20240524,111200,10602534530,2280,2280,2280,2280,5660
|
|
20240524,111100,10589629730,2280,2280,2280,2275,10925
|
|
20240524,111000,10564724425,2280,2270,2280,2270,11806
|
|
20240524,110900,10537872715,2270,2270,2275,2270,2479
|
|
20240524,110800,10532242880,2270,2275,2275,2270,31090
|
|
20240524,110700,10461663805,2275,2280,2280,2270,4390
|
|
20240524,110600,10451686630,2275,2275,2280,2275,25825
|
|
20240524,110500,10392934740,2275,2275,2280,2275,15657
|
|
20240524,110400,10357280715,2275,2275,2275,2275,5454
|
|
20240524,110300,10344872865,2275,2280,2280,2275,7980
|
|
20240524,110200,10326690960,2280,2275,2280,2275,656
|
|
20240524,110100,10325197010,2280,2280,2285,2280,35732
|
|
20240524,110000,10243726075,2285,2285,2285,2280,3758
|
|
20240524,105900,10235155555,2285,2285,2285,2280,4594
|
|
20240524,105800,10224669845,2285,2285,2285,2280,2799
|
|
20240524,105700,10218286655,2285,2285,2285,2280,2263
|
|
20240524,105600,10213122725,2285,2280,2285,2280,3198
|
|
20240524,105500,10205827750,2285,2285,2285,2280,6528
|
|
20240524,105400,10190943435,2285,2285,2285,2280,2035
|
|
20240524,105300,10186294305,2285,2280,2285,2280,45127
|
|
20240524,105200,10083207880,2285,2280,2285,2280,3447
|
|
20240524,105100,10075348285,2280,2285,2290,2280,39708
|
|
20240524,105000,9984614105,2290,2285,2290,2285,2665
|
|
20240524,104900,9978522825,2285,2285,2290,2285,7765
|
|
20240524,104800,9960779785,2285,2290,2290,2285,3475
|
|
20240524,104700,9952830040,2290,2285,2290,2285,4815
|
|
20240524,104600,9941820625,2285,2290,2290,2285,3866
|
|
20240524,104500,9932978500,2290,2285,2290,2285,4699
|
|
20240524,104400,9922223580,2285,2295,2295,2285,8055
|
|
20240524,104300,9903772710,2295,2290,2295,2285,3604
|
|
20240524,104200,9895517145,2290,2290,2290,2285,11614
|
|
20240524,104100,9868935935,2290,2285,2290,2285,3730
|
|
20240524,104000,9860403805,2285,2290,2295,2285,29459
|
|
20240524,103900,9792942420,2290,2295,2295,2290,6081
|
|
20240524,103800,9779008535,2295,2295,2300,2290,7525
|
|
20240524,103700,9761750450,2295,2300,2300,2295,3618
|
|
20240524,103600,9753439260,2300,2300,2305,2300,6713
|
|
20240524,103500,9737996690,2300,2295,2305,2290,28701
|
|
20240524,103400,9672000840,2290,2295,2295,2290,38993
|
|
20240524,103300,9582665935,2295,2300,2305,2295,14719
|
|
20240524,103200,9548844925,2300,2300,2305,2300,10759
|
|
20240524,103100,9524091400,2300,2305,2310,2300,6015
|
|
20240524,103000,9510218315,2310,2305,2310,2300,18392
|
|
20240524,102900,9467766860,2310,2305,2310,2305,11701
|
|
20240524,102800,9440780585,2310,2305,2310,2305,10701
|
|
20240524,102700,9416109855,2305,2310,2315,2300,20086
|
|
20240524,102600,9369751590,2315,2320,2320,2310,31828
|
|
20240524,102500,9296051595,2315,2315,2320,2305,56507
|
|
20240524,102400,9165354735,2320,2300,2325,2300,208640
|
|
20240524,102300,8681958800,2305,2290,2310,2290,146753
|
|
20240524,102200,8344432475,2290,2285,2290,2280,48763
|
|
20240524,102100,8232829425,2285,2285,2290,2280,13033
|
|
20240524,102000,8203059040,2285,2285,2285,2285,14574
|
|
20240524,101900,8169757450,2285,2290,2290,2285,7253
|
|
20240524,101800,8153172095,2290,2280,2290,2280,21686
|
|
20240524,101700,8103626175,2285,2280,2285,2280,8305
|
|
20240524,101600,8084679110,2280,2280,2280,2275,12784
|
|
20240524,101500,8055570920,2280,2280,2280,2275,3387
|
|
20240524,101400,8047861790,2280,2275,2280,2275,20352
|
|
20240524,101300,8001552435,2280,2280,2280,2275,2766
|
|
20240524,101200,7995252060,2280,2275,2285,2275,4337
|
|
20240524,101100,7985371080,2275,2285,2285,2275,14066
|
|
20240524,101000,7953319395,2285,2275,2285,2275,23425
|
|
20240524,100900,7899930675,2275,2280,2280,2275,8622
|
|
20240524,100800,7880308125,2280,2275,2280,2275,16073
|
|
20240524,100700,7843741580,2275,2280,2280,2275,7008
|
|
20240524,100600,7827797650,2280,2275,2280,2275,13398
|
|
20240524,100500,7797314360,2275,2280,2280,2275,7915
|
|
20240524,100400,7779300945,2275,2280,2285,2275,15669
|
|
20240524,100300,7743566575,2280,2285,2285,2280,4182
|
|
20240524,100200,7734031600,2285,2285,2285,2280,1724
|
|
20240524,100100,7730093375,2285,2275,2285,2275,16963
|
|
20240524,100000,7691427105,2280,2280,2280,2275,4249
|
|
20240524,095900,7681759990,2280,2280,2280,2275,8428
|
|
20240524,095800,7662577460,2280,2280,2280,2275,4765
|
|
20240524,095700,7651733595,2280,2280,2285,2275,11216
|
|
20240524,095600,7626161415,2280,2285,2285,2280,7448
|
|
20240524,095500,7609168255,2280,2285,2285,2280,4788
|
|
20240524,095400,7598244945,2280,2280,2285,2280,15439
|
|
20240524,095300,7563015515,2285,2280,2285,2280,9401
|
|
20240524,095200,7541576180,2280,2275,2280,2275,5753
|
|
20240524,095100,7528471780,2280,2275,2280,2270,17971
|
|
20240524,095000,7487587685,2275,2275,2275,2270,7684
|
|
20240524,094900,7470129480,2270,2270,2275,2270,13808
|
|
20240524,094800,7438783065,2270,2275,2275,2270,43739
|
|
20240524,094700,7339440670,2275,2280,2280,2275,20219
|
|
20240524,094600,7293438445,2275,2285,2285,2275,44940
|
|
20240524,094500,7191071605,2285,2290,2290,2280,13577
|
|
20240524,094400,7160058180,2290,2285,2290,2285,7255
|
|
20240524,094300,7143461935,2285,2285,2290,2280,18131
|
|
20240524,094200,7102015635,2285,2290,2290,2280,9161
|
|
20240524,094100,7081082760,2290,2290,2290,2280,11778
|
|
20240524,094000,7054175025,2285,2290,2290,2285,13305
|
|
20240524,093900,7023766015,2290,2290,2290,2285,12103
|
|
20240524,093800,6996088670,2290,2285,2290,2280,24836
|
|
20240524,093700,6939416920,2285,2290,2295,2275,46445
|
|
20240524,093600,6833404995,2290,2290,2295,2290,12828
|
|
20240524,093500,6804021700,2290,2295,2295,2290,13483
|
|
20240524,093400,6773124085,2295,2290,2295,2290,37834
|
|
20240524,093300,6686365160,2290,2285,2295,2285,46364
|
|
20240524,093200,6580123420,2285,2280,2285,2275,16196
|
|
20240524,093100,6543187440,2280,2270,2280,2265,20721
|
|
20240524,093000,6496125430,2270,2270,2270,2265,43422
|
|
20240524,092900,6397592320,2265,2280,2280,2265,117193
|
|
20240524,092800,6131557680,2280,2275,2280,2270,23199
|
|
20240524,092700,6078752885,2270,2280,2285,2265,98055
|
|
20240524,092600,5855822615,2280,2290,2295,2280,87791
|
|
20240524,092500,5655155495,2290,2300,2305,2290,63288
|
|
20240524,092400,5509947705,2300,2315,2320,2300,70790
|
|
20240524,092300,5346672530,2315,2310,2325,2310,149995
|
|
20240524,092200,4999274440,2315,2325,2330,2310,181869
|
|
20240524,092100,4577118945,2325,2310,2330,2310,186833
|
|
20240524,092000,4143692555,2310,2310,2315,2300,113507
|
|
20240524,091900,3881748630,2305,2300,2310,2295,136072
|
|
20240524,091800,3568420485,2305,2295,2305,2280,104268
|
|
20240524,091700,3329350095,2290,2300,2300,2280,150660
|
|
20240524,091600,2984195010,2300,2285,2305,2280,144016
|
|
20240524,091500,2653600445,2285,2280,2285,2275,37451
|
|
20240524,091400,2568241995,2280,2275,2280,2270,45573
|
|
20240524,091300,2464562310,2280,2280,2290,2265,104364
|
|
20240524,091200,2227132455,2280,2280,2290,2280,143100
|
|
20240524,091100,1899975470,2285,2275,2285,2270,51794
|
|
20240524,091000,1781993660,2280,2275,2285,2265,106702
|
|
20240524,090900,1539050930,2275,2265,2280,2260,35667
|
|
20240524,090800,1458111285,2265,2255,2265,2255,28370
|
|
20240524,090700,1394020485,2255,2260,2270,2255,45573
|
|
20240524,090600,1291010905,2260,2245,2260,2240,44574
|
|
20240524,090500,1190756010,2245,2240,2245,2240,17984
|
|
20240524,090400,1150421865,2240,2230,2245,2225,55398
|
|
20240524,090300,1026649620,2230,2260,2260,2225,142112
|
|
20240524,090200,708733800,2255,2255,2265,2245,61721
|
|
20240524,090100,569591355,2265,2240,2265,2240,63923
|
|
20240524,090000,425590215,2240,2250,2255,2235,172816
|