729 lines
36 KiB
CSV
729 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,210600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,210500,5951329275,4310,4310,4310,4310,0
|
|
20240509,210400,5951329275,4310,4310,4310,4310,0
|
|
20240509,210300,5951329275,4310,4310,4310,4310,0
|
|
20240509,210200,5951329275,4310,4310,4310,4310,0
|
|
20240509,210100,5951329275,4310,4310,4310,4310,0
|
|
20240509,210000,5951329275,4310,4310,4310,4310,0
|
|
20240509,205900,5951329275,4310,4310,4310,4310,0
|
|
20240509,205800,5951329275,4310,4310,4310,4310,0
|
|
20240509,205700,5951329275,4310,4310,4310,4310,0
|
|
20240509,205600,5951329275,4310,4310,4310,4310,0
|
|
20240509,205500,5951329275,4310,4310,4310,4310,0
|
|
20240509,205400,5951329275,4310,4310,4310,4310,0
|
|
20240509,205300,5951329275,4310,4310,4310,4310,0
|
|
20240509,205200,5951329275,4310,4310,4310,4310,0
|
|
20240509,205100,5951329275,4310,4310,4310,4310,0
|
|
20240509,205000,5951329275,4310,4310,4310,4310,0
|
|
20240509,204900,5951329275,4310,4310,4310,4310,0
|
|
20240509,204800,5951329275,4310,4310,4310,4310,0
|
|
20240509,204700,5951329275,4310,4310,4310,4310,0
|
|
20240509,204600,5951329275,4310,4310,4310,4310,0
|
|
20240509,204500,5951329275,4310,4310,4310,4310,0
|
|
20240509,204400,5951329275,4310,4310,4310,4310,0
|
|
20240509,204300,5951329275,4310,4310,4310,4310,0
|
|
20240509,204200,5951329275,4310,4310,4310,4310,0
|
|
20240509,204100,5951329275,4310,4310,4310,4310,0
|
|
20240509,204000,5951329275,4310,4310,4310,4310,0
|
|
20240509,203900,5951329275,4310,4310,4310,4310,0
|
|
20240509,203800,5951329275,4310,4310,4310,4310,0
|
|
20240509,203700,5951329275,4310,4310,4310,4310,0
|
|
20240509,203600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,203500,5951329275,4310,4310,4310,4310,0
|
|
20240509,203400,5951329275,4310,4310,4310,4310,0
|
|
20240509,203300,5951329275,4310,4310,4310,4310,0
|
|
20240509,203200,5951329275,4310,4310,4310,4310,0
|
|
20240509,203100,5951329275,4310,4310,4310,4310,0
|
|
20240509,203000,5951329275,4310,4310,4310,4310,0
|
|
20240509,202900,5951329275,4310,4310,4310,4310,0
|
|
20240509,202800,5951329275,4310,4310,4310,4310,0
|
|
20240509,202700,5951329275,4310,4310,4310,4310,0
|
|
20240509,202600,5951329275,4310,4310,4310,4310,0
|
|
20240509,202500,5951329275,4310,4310,4310,4310,0
|
|
20240509,202400,5951329275,4310,4310,4310,4310,0
|
|
20240509,202300,5951329275,4310,4310,4310,4310,0
|
|
20240509,202200,5951329275,4310,4310,4310,4310,0
|
|
20240509,202100,5951329275,4310,4310,4310,4310,0
|
|
20240509,202000,5951329275,4310,4310,4310,4310,0
|
|
20240509,201900,5951329275,4310,4310,4310,4310,0
|
|
20240509,201800,5951329275,4310,4310,4310,4310,0
|
|
20240509,201700,5951329275,4310,4310,4310,4310,0
|
|
20240509,201600,5951329275,4310,4310,4310,4310,0
|
|
20240509,201500,5951329275,4310,4310,4310,4310,0
|
|
20240509,201400,5951329275,4310,4310,4310,4310,0
|
|
20240509,201300,5951329275,4310,4310,4310,4310,0
|
|
20240509,201200,5951329275,4310,4310,4310,4310,0
|
|
20240509,201100,5951329275,4310,4310,4310,4310,0
|
|
20240509,201000,5951329275,4310,4310,4310,4310,0
|
|
20240509,200900,5951329275,4310,4310,4310,4310,0
|
|
20240509,200800,5951329275,4310,4310,4310,4310,0
|
|
20240509,200700,5951329275,4310,4310,4310,4310,0
|
|
20240509,200600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,200500,5951329275,4310,4310,4310,4310,0
|
|
20240509,200400,5951329275,4310,4310,4310,4310,0
|
|
20240509,200300,5951329275,4310,4310,4310,4310,0
|
|
20240509,200200,5951329275,4310,4310,4310,4310,0
|
|
20240509,200100,5951329275,4310,4310,4310,4310,0
|
|
20240509,200000,5951329275,4310,4310,4310,4310,0
|
|
20240509,195900,5951329275,4310,4310,4310,4310,0
|
|
20240509,195800,5951329275,4310,4310,4310,4310,0
|
|
20240509,195700,5951329275,4310,4310,4310,4310,0
|
|
20240509,195600,5951329275,4310,4310,4310,4310,0
|
|
20240509,195500,5951329275,4310,4310,4310,4310,0
|
|
20240509,195400,5951329275,4310,4310,4310,4310,0
|
|
20240509,195300,5951329275,4310,4310,4310,4310,0
|
|
20240509,195200,5951329275,4310,4310,4310,4310,0
|
|
20240509,195100,5951329275,4310,4310,4310,4310,0
|
|
20240509,195000,5951329275,4310,4310,4310,4310,0
|
|
20240509,194900,5951329275,4310,4310,4310,4310,0
|
|
20240509,194800,5951329275,4310,4310,4310,4310,0
|
|
20240509,194700,5951329275,4310,4310,4310,4310,0
|
|
20240509,194600,5951329275,4310,4310,4310,4310,0
|
|
20240509,194500,5951329275,4310,4310,4310,4310,0
|
|
20240509,194400,5951329275,4310,4310,4310,4310,0
|
|
20240509,194300,5951329275,4310,4310,4310,4310,0
|
|
20240509,194200,5951329275,4310,4310,4310,4310,0
|
|
20240509,194100,5951329275,4310,4310,4310,4310,0
|
|
20240509,194000,5951329275,4310,4310,4310,4310,0
|
|
20240509,193900,5951329275,4310,4310,4310,4310,0
|
|
20240509,193800,5951329275,4310,4310,4310,4310,0
|
|
20240509,193700,5951329275,4310,4310,4310,4310,0
|
|
20240509,193600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,193500,5951329275,4310,4310,4310,4310,0
|
|
20240509,193400,5951329275,4310,4310,4310,4310,0
|
|
20240509,193300,5951329275,4310,4310,4310,4310,0
|
|
20240509,193200,5951329275,4310,4310,4310,4310,0
|
|
20240509,193100,5951329275,4310,4310,4310,4310,0
|
|
20240509,193000,5951329275,4310,4310,4310,4310,0
|
|
20240509,192900,5951329275,4310,4310,4310,4310,0
|
|
20240509,192800,5951329275,4310,4310,4310,4310,0
|
|
20240509,192700,5951329275,4310,4310,4310,4310,0
|
|
20240509,192600,5951329275,4310,4310,4310,4310,0
|
|
20240509,192500,5951329275,4310,4310,4310,4310,0
|
|
20240509,192400,5951329275,4310,4310,4310,4310,0
|
|
20240509,192300,5951329275,4310,4310,4310,4310,0
|
|
20240509,192200,5951329275,4310,4310,4310,4310,0
|
|
20240509,192100,5951329275,4310,4310,4310,4310,0
|
|
20240509,192000,5951329275,4310,4310,4310,4310,0
|
|
20240509,191900,5951329275,4310,4310,4310,4310,0
|
|
20240509,191800,5951329275,4310,4310,4310,4310,0
|
|
20240509,191700,5951329275,4310,4310,4310,4310,0
|
|
20240509,191600,5951329275,4310,4310,4310,4310,0
|
|
20240509,191500,5951329275,4310,4310,4310,4310,0
|
|
20240509,191400,5951329275,4310,4310,4310,4310,0
|
|
20240509,191300,5951329275,4310,4310,4310,4310,0
|
|
20240509,191200,5951329275,4310,4310,4310,4310,0
|
|
20240509,191100,5951329275,4310,4310,4310,4310,0
|
|
20240509,191000,5951329275,4310,4310,4310,4310,0
|
|
20240509,190900,5951329275,4310,4310,4310,4310,0
|
|
20240509,190800,5951329275,4310,4310,4310,4310,0
|
|
20240509,190700,5951329275,4310,4310,4310,4310,0
|
|
20240509,190600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,190500,5951329275,4310,4310,4310,4310,0
|
|
20240509,190400,5951329275,4310,4310,4310,4310,0
|
|
20240509,190300,5951329275,4310,4310,4310,4310,0
|
|
20240509,190200,5951329275,4310,4310,4310,4310,0
|
|
20240509,190100,5951329275,4310,4310,4310,4310,0
|
|
20240509,190000,5951329275,4310,4310,4310,4310,0
|
|
20240509,185900,5951329275,4310,4310,4310,4310,0
|
|
20240509,185800,5951329275,4310,4310,4310,4310,0
|
|
20240509,185700,5951329275,4310,4310,4310,4310,0
|
|
20240509,185600,5951329275,4310,4310,4310,4310,0
|
|
20240509,185500,5951329275,4310,4310,4310,4310,0
|
|
20240509,185400,5951329275,4310,4310,4310,4310,0
|
|
20240509,185300,5951329275,4310,4310,4310,4310,0
|
|
20240509,185200,5951329275,4310,4310,4310,4310,0
|
|
20240509,185100,5951329275,4310,4310,4310,4310,0
|
|
20240509,185000,5951329275,4310,4310,4310,4310,0
|
|
20240509,184900,5951329275,4310,4310,4310,4310,0
|
|
20240509,184800,5951329275,4310,4310,4310,4310,0
|
|
20240509,184700,5951329275,4310,4310,4310,4310,0
|
|
20240509,184600,5951329275,4310,4310,4310,4310,0
|
|
20240509,184500,5951329275,4310,4310,4310,4310,0
|
|
20240509,184400,5951329275,4310,4310,4310,4310,0
|
|
20240509,184300,5951329275,4310,4310,4310,4310,0
|
|
20240509,184200,5951329275,4310,4310,4310,4310,0
|
|
20240509,184100,5951329275,4310,4310,4310,4310,0
|
|
20240509,184000,5951329275,4310,4310,4310,4310,0
|
|
20240509,183900,5951329275,4310,4310,4310,4310,0
|
|
20240509,183800,5951329275,4310,4310,4310,4310,0
|
|
20240509,183700,5951329275,4310,4310,4310,4310,0
|
|
20240509,183600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,183500,5951329275,4310,4310,4310,4310,0
|
|
20240509,183400,5951329275,4310,4310,4310,4310,0
|
|
20240509,183300,5951329275,4310,4310,4310,4310,0
|
|
20240509,183200,5951329275,4310,4310,4310,4310,0
|
|
20240509,183100,5951329275,4310,4310,4310,4310,0
|
|
20240509,183000,5951329275,4310,4310,4310,4310,0
|
|
20240509,182900,5951329275,4310,4310,4310,4310,0
|
|
20240509,182800,5951329275,4310,4310,4310,4310,0
|
|
20240509,182700,5951329275,4310,4310,4310,4310,0
|
|
20240509,182600,5951329275,4310,4310,4310,4310,0
|
|
20240509,182500,5951329275,4310,4310,4310,4310,0
|
|
20240509,182400,5951329275,4310,4310,4310,4310,0
|
|
20240509,182300,5951329275,4310,4310,4310,4310,0
|
|
20240509,182200,5951329275,4310,4310,4310,4310,0
|
|
20240509,182100,5951329275,4310,4310,4310,4310,0
|
|
20240509,182000,5951329275,4310,4310,4310,4310,0
|
|
20240509,181900,5951329275,4310,4310,4310,4310,0
|
|
20240509,181800,5951329275,4310,4310,4310,4310,0
|
|
20240509,181700,5951329275,4310,4310,4310,4310,0
|
|
20240509,181600,5951329275,4310,4310,4310,4310,0
|
|
20240509,181500,5951329275,4310,4310,4310,4310,0
|
|
20240509,181400,5951329275,4310,4310,4310,4310,0
|
|
20240509,181300,5951329275,4310,4310,4310,4310,0
|
|
20240509,181200,5951329275,4310,4310,4310,4310,0
|
|
20240509,181100,5951329275,4310,4310,4310,4310,0
|
|
20240509,181000,5951329275,4310,4310,4310,4310,0
|
|
20240509,180900,5951329275,4310,4310,4310,4310,0
|
|
20240509,180800,5951329275,4310,4310,4310,4310,0
|
|
20240509,180700,5951329275,4310,4310,4310,4310,0
|
|
20240509,180600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,180500,5951329275,4310,4310,4310,4310,0
|
|
20240509,180400,5951329275,4310,4310,4310,4310,0
|
|
20240509,180300,5951329275,4310,4310,4310,4310,0
|
|
20240509,180200,5951329275,4310,4310,4310,4310,0
|
|
20240509,180100,5951329275,4310,4310,4310,4310,0
|
|
20240509,180000,5951329275,4310,4310,4310,4310,0
|
|
20240509,175900,5951329275,4310,4310,4310,4310,0
|
|
20240509,175800,5951329275,4310,4310,4310,4310,0
|
|
20240509,175700,5951329275,4310,4310,4310,4310,0
|
|
20240509,175600,5951329275,4310,4310,4310,4310,0
|
|
20240509,175500,5951329275,4310,4310,4310,4310,0
|
|
20240509,175400,5951329275,4310,4310,4310,4310,0
|
|
20240509,175300,5951329275,4310,4310,4310,4310,0
|
|
20240509,175200,5951329275,4310,4310,4310,4310,0
|
|
20240509,175100,5951329275,4310,4310,4310,4310,0
|
|
20240509,175000,5951329275,4310,4310,4310,4310,0
|
|
20240509,174900,5951329275,4310,4310,4310,4310,0
|
|
20240509,174800,5951329275,4310,4310,4310,4310,0
|
|
20240509,174700,5951329275,4310,4310,4310,4310,0
|
|
20240509,174600,5951329275,4310,4310,4310,4310,0
|
|
20240509,174500,5951329275,4310,4310,4310,4310,0
|
|
20240509,174400,5951329275,4310,4310,4310,4310,0
|
|
20240509,174300,5951329275,4310,4310,4310,4310,0
|
|
20240509,174200,5951329275,4310,4310,4310,4310,0
|
|
20240509,174100,5951329275,4310,4310,4310,4310,0
|
|
20240509,174000,5951329275,4310,4310,4310,4310,0
|
|
20240509,173900,5951329275,4310,4310,4310,4310,0
|
|
20240509,173800,5951329275,4310,4310,4310,4310,0
|
|
20240509,173700,5951329275,4310,4310,4310,4310,0
|
|
20240509,173600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,173500,5951329275,4310,4310,4310,4310,0
|
|
20240509,173400,5951329275,4310,4310,4310,4310,0
|
|
20240509,173300,5951329275,4310,4310,4310,4310,0
|
|
20240509,173200,5951329275,4310,4310,4310,4310,0
|
|
20240509,173100,5951329275,4310,4310,4310,4310,0
|
|
20240509,173000,5951329275,4310,4310,4310,4310,0
|
|
20240509,172900,5951329275,4310,4310,4310,4310,0
|
|
20240509,172800,5951329275,4310,4310,4310,4310,0
|
|
20240509,172700,5951329275,4310,4310,4310,4310,0
|
|
20240509,172600,5951329275,4310,4310,4310,4310,0
|
|
20240509,172500,5951329275,4310,4310,4310,4310,0
|
|
20240509,172400,5951329275,4310,4310,4310,4310,0
|
|
20240509,172300,5951329275,4310,4310,4310,4310,0
|
|
20240509,172200,5951329275,4310,4310,4310,4310,0
|
|
20240509,172100,5951329275,4310,4310,4310,4310,0
|
|
20240509,172000,5951329275,4310,4310,4310,4310,0
|
|
20240509,171900,5951329275,4310,4310,4310,4310,0
|
|
20240509,171800,5951329275,4310,4310,4310,4310,0
|
|
20240509,171700,5951329275,4310,4310,4310,4310,0
|
|
20240509,171600,5951329275,4310,4310,4310,4310,0
|
|
20240509,171500,5951329275,4310,4310,4310,4310,0
|
|
20240509,171400,5951329275,4310,4310,4310,4310,0
|
|
20240509,171300,5951329275,4310,4310,4310,4310,0
|
|
20240509,171200,5951329275,4310,4310,4310,4310,0
|
|
20240509,171100,5951329275,4310,4310,4310,4310,0
|
|
20240509,171000,5951329275,4310,4310,4310,4310,0
|
|
20240509,170900,5951329275,4310,4310,4310,4310,0
|
|
20240509,170800,5951329275,4310,4310,4310,4310,0
|
|
20240509,170700,5951329275,4310,4310,4310,4310,0
|
|
20240509,170600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,170500,5951329275,4310,4310,4310,4310,0
|
|
20240509,170400,5951329275,4310,4310,4310,4310,0
|
|
20240509,170300,5951329275,4310,4310,4310,4310,0
|
|
20240509,170200,5951329275,4310,4310,4310,4310,0
|
|
20240509,170100,5951329275,4310,4310,4310,4310,0
|
|
20240509,170000,5951329275,4310,4310,4310,4310,0
|
|
20240509,165900,5951329275,4310,4310,4310,4310,0
|
|
20240509,165800,5951329275,4310,4310,4310,4310,0
|
|
20240509,165700,5951329275,4310,4310,4310,4310,0
|
|
20240509,165600,5951329275,4310,4310,4310,4310,0
|
|
20240509,165500,5951329275,4310,4310,4310,4310,0
|
|
20240509,165400,5951329275,4310,4310,4310,4310,0
|
|
20240509,165300,5951329275,4310,4310,4310,4310,0
|
|
20240509,165200,5951329275,4310,4310,4310,4310,0
|
|
20240509,165100,5951329275,4310,4310,4310,4310,0
|
|
20240509,165000,5951329275,4310,4310,4310,4310,0
|
|
20240509,164900,5951329275,4310,4310,4310,4310,0
|
|
20240509,164800,5951329275,4310,4310,4310,4310,0
|
|
20240509,164700,5951329275,4310,4310,4310,4310,0
|
|
20240509,164600,5951329275,4310,4310,4310,4310,0
|
|
20240509,164500,5951329275,4310,4310,4310,4310,0
|
|
20240509,164400,5951329275,4310,4310,4310,4310,0
|
|
20240509,164300,5951329275,4310,4310,4310,4310,0
|
|
20240509,164200,5951329275,4310,4310,4310,4310,0
|
|
20240509,164100,5951329275,4310,4310,4310,4310,0
|
|
20240509,164000,5951329275,4310,4310,4310,4310,0
|
|
20240509,163900,5951329275,4310,4310,4310,4310,0
|
|
20240509,163800,5951329275,4310,4310,4310,4310,0
|
|
20240509,163700,5951329275,4310,4310,4310,4310,0
|
|
20240509,163600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,163500,5951329275,4310,4310,4310,4310,0
|
|
20240509,163400,5951329275,4310,4310,4310,4310,0
|
|
20240509,163300,5951329275,4310,4310,4310,4310,0
|
|
20240509,163200,5951329275,4310,4310,4310,4310,0
|
|
20240509,163100,5951329275,4310,4310,4310,4310,0
|
|
20240509,163000,5951329275,4310,4310,4310,4310,0
|
|
20240509,162900,5951329275,4310,4310,4310,4310,0
|
|
20240509,162800,5951329275,4310,4310,4310,4310,0
|
|
20240509,162700,5951329275,4310,4310,4310,4310,0
|
|
20240509,162600,5951329275,4310,4310,4310,4310,0
|
|
20240509,162500,5951329275,4310,4310,4310,4310,0
|
|
20240509,162400,5951329275,4310,4310,4310,4310,0
|
|
20240509,162300,5951329275,4310,4310,4310,4310,0
|
|
20240509,162200,5951329275,4310,4310,4310,4310,0
|
|
20240509,162100,5951329275,4310,4310,4310,4310,0
|
|
20240509,162000,5951329275,4310,4310,4310,4310,0
|
|
20240509,161900,5951329275,4310,4310,4310,4310,0
|
|
20240509,161800,5951329275,4310,4310,4310,4310,0
|
|
20240509,161700,5951329275,4310,4310,4310,4310,0
|
|
20240509,161600,5951329275,4310,4310,4310,4310,0
|
|
20240509,161500,5951329275,4310,4310,4310,4310,0
|
|
20240509,161400,5951329275,4310,4310,4310,4310,0
|
|
20240509,161300,5951329275,4310,4310,4310,4310,0
|
|
20240509,161200,5951329275,4310,4310,4310,4310,0
|
|
20240509,161100,5951329275,4310,4310,4310,4310,0
|
|
20240509,161000,5951329275,4310,4310,4310,4310,0
|
|
20240509,160900,5951329275,4310,4310,4310,4310,0
|
|
20240509,160800,5951329275,4310,4310,4310,4310,0
|
|
20240509,160700,5951329275,4310,4310,4310,4310,0
|
|
20240509,160600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,160500,5951329275,4310,4310,4310,4310,0
|
|
20240509,160400,5951329275,4310,4310,4310,4310,0
|
|
20240509,160300,5951329275,4310,4310,4310,4310,0
|
|
20240509,160200,5951329275,4310,4310,4310,4310,0
|
|
20240509,160100,5951329275,4310,4310,4310,4310,0
|
|
20240509,160000,5951329275,4310,4310,4310,4310,0
|
|
20240509,155900,5951329275,4310,4310,4310,4310,0
|
|
20240509,155800,5951329275,4310,4310,4310,4310,0
|
|
20240509,155700,5951329275,4310,4310,4310,4310,0
|
|
20240509,155600,5951329275,4310,4310,4310,4310,0
|
|
20240509,155500,5951329275,4310,4310,4310,4310,0
|
|
20240509,155400,5951329275,4310,4310,4310,4310,0
|
|
20240509,155300,5951329275,4310,4310,4310,4310,0
|
|
20240509,155200,5951329275,4310,4310,4310,4310,0
|
|
20240509,155100,5951329275,4310,4310,4310,4310,0
|
|
20240509,155000,5951329275,4310,4310,4310,4310,0
|
|
20240509,154900,5951329275,4310,4310,4310,4310,0
|
|
20240509,154800,5951329275,4310,4310,4310,4310,0
|
|
20240509,154700,5951329275,4310,4310,4310,4310,0
|
|
20240509,154600,5951329275,4310,4310,4310,4310,0
|
|
20240509,154500,5951329275,4310,4310,4310,4310,0
|
|
20240509,154400,5951329275,4310,4310,4310,4310,0
|
|
20240509,154300,5951329275,4310,4310,4310,4310,0
|
|
20240509,154200,5951329275,4310,4310,4310,4310,0
|
|
20240509,154100,5951329275,4310,4310,4310,4310,0
|
|
20240509,154000,5951329275,4310,4310,4310,4310,0
|
|
20240509,153900,5951329275,4310,4310,4310,4310,0
|
|
20240509,153800,5951329275,4310,4310,4310,4310,0
|
|
20240509,153700,5951329275,4310,4310,4310,4310,0
|
|
20240509,153600,5951329275,4310,4310,4310,4310,11659
|
|
20240509,153500,5951329275,4310,4310,4310,4310,0
|
|
20240509,153400,5951329275,4310,4310,4310,4310,0
|
|
20240509,153300,5951329275,4310,4310,4310,4310,0
|
|
20240509,153200,5951329275,4310,4310,4310,4310,0
|
|
20240509,153100,5951329275,4310,4310,4310,4310,0
|
|
20240509,153000,5951329275,4310,4310,4310,4310,11659
|
|
20240509,152900,5901078985,4310,4310,4310,4310,0
|
|
20240509,152800,5901078985,4310,4310,4310,4310,0
|
|
20240509,152700,5901078985,4310,4310,4310,4310,0
|
|
20240509,152600,5901078985,4310,4310,4310,4310,0
|
|
20240509,152500,5901078985,4310,4310,4310,4310,0
|
|
20240509,152400,5901078985,4310,4310,4310,4310,0
|
|
20240509,152300,5901078985,4310,4310,4310,4310,0
|
|
20240509,152200,5901078985,4310,4310,4310,4310,0
|
|
20240509,152100,5901078985,4310,4310,4310,4310,0
|
|
20240509,152000,5901078985,4310,4310,4310,4310,0
|
|
20240509,151900,5901078985,4310,4245,4310,4245,2101
|
|
20240509,151800,5892075125,4235,4245,4260,4235,1657
|
|
20240509,151700,5885026400,4215,4220,4245,4215,894
|
|
20240509,151600,5881250680,4220,4250,4250,4210,1198
|
|
20240509,151500,5876197820,4250,4275,4275,4220,5248
|
|
20240509,151400,5853918740,4260,4300,4300,4250,3939
|
|
20240509,151300,5837129095,4300,4290,4300,4275,4565
|
|
20240509,151200,5817588280,4310,4305,4310,4285,102
|
|
20240509,151100,5817151115,4310,4290,4320,4285,1788
|
|
20240509,151000,5809469585,4325,4305,4325,4290,4187
|
|
20240509,150900,5791463560,4330,4325,4330,4310,2149
|
|
20240509,150800,5782179990,4310,4320,4345,4305,1922
|
|
20240509,150700,5773872610,4355,4310,4360,4300,2518
|
|
20240509,150600,5762993595,4300,4320,4320,4300,1688
|
|
20240509,150500,5755734555,4320,4320,4320,4300,9465
|
|
20240509,150400,5714987860,4320,4335,4335,4320,12286
|
|
20240509,150300,5661826565,4335,4365,4365,4335,12258
|
|
20240509,150200,5608541145,4365,4365,4365,4350,269
|
|
20240509,150100,5607369960,4365,4370,4370,4345,1188
|
|
20240509,150000,5602200820,4360,4360,4370,4360,2748
|
|
20240509,145900,5590219510,4370,4360,4370,4360,460
|
|
20240509,145800,5588213880,4360,4360,4360,4355,1821
|
|
20240509,145700,5580277670,4360,4355,4360,4355,161
|
|
20240509,145600,5579576510,4360,4360,4360,4350,1581
|
|
20240509,145500,5572692540,4360,4380,4380,4360,692
|
|
20240509,145400,5569674135,4380,4385,4385,4355,1419
|
|
20240509,145300,5563466630,4380,4380,4390,4375,868
|
|
20240509,145200,5559666750,4380,4375,4380,4375,904
|
|
20240509,145100,5555708955,4375,4375,4375,4360,1045
|
|
20240509,145000,5551151285,4360,4355,4360,4355,300
|
|
20240509,144900,5549844285,4355,4370,4375,4355,546
|
|
20240509,144800,5547461105,4375,4375,4375,4375,76
|
|
20240509,144700,5547128605,4380,4380,4380,4380,0
|
|
20240509,144600,5547128605,4380,4375,4380,4375,21
|
|
20240509,144500,5547036725,4380,4380,4380,4380,10
|
|
20240509,144400,5546992925,4380,4380,4380,4375,223
|
|
20240509,144300,5546016760,4380,4375,4380,4375,1522
|
|
20240509,144200,5539356295,4370,4370,4370,4370,150
|
|
20240509,144100,5538700795,4375,4375,4375,4375,69
|
|
20240509,144000,5538398920,4380,4370,4380,4370,300
|
|
20240509,143900,5537085420,4355,4360,4360,4350,1010
|
|
20240509,143800,5532683795,4380,4380,4380,4380,10
|
|
20240509,143700,5532639995,4380,4380,4380,4380,3
|
|
20240509,143600,5532626855,4360,4360,4360,4360,3182
|
|
20240509,143500,5518753335,4360,4360,4360,4360,109
|
|
20240509,143400,5518278095,4360,4360,4360,4360,299
|
|
20240509,143300,5516974455,4360,4380,4380,4360,84
|
|
20240509,143200,5516606855,4360,4360,4380,4360,29
|
|
20240509,143100,5516480215,4360,4370,4380,4360,2280
|
|
20240509,143000,5506520935,4370,4360,4370,4360,505
|
|
20240509,142900,5504319085,4360,4360,4365,4360,2526
|
|
20240509,142800,5493303755,4360,4365,4365,4360,1775
|
|
20240509,142700,5485561200,4365,4365,4365,4365,311
|
|
20240509,142600,5484203685,4370,4370,4380,4365,1036
|
|
20240509,142500,5479680530,4365,4365,4365,4365,0
|
|
20240509,142400,5479680530,4365,4365,4370,4365,801
|
|
20240509,142300,5476183015,4380,4380,4380,4380,111
|
|
20240509,142200,5475696835,4380,4370,4380,4365,512
|
|
20240509,142100,5473461780,4370,4370,4370,4365,80
|
|
20240509,142000,5473112190,4370,4375,4375,4370,1915
|
|
20240509,141900,5464740870,4375,4375,4375,4375,40
|
|
20240509,141800,5464565870,4375,4375,4375,4375,6
|
|
20240509,141700,5464539620,4375,4375,4375,4375,986
|
|
20240509,141600,5460225870,4375,4385,4385,4375,1509
|
|
20240509,141500,5453610145,4390,4390,4390,4385,1001
|
|
20240509,141400,5449216775,4390,4395,4395,4390,170
|
|
20240509,141300,5448469975,4395,4395,4395,4395,129
|
|
20240509,141200,5447903020,4395,4395,4400,4395,30
|
|
20240509,141100,5447771090,4400,4400,4400,4400,70
|
|
20240509,141000,5447463090,4395,4395,4395,4395,128
|
|
20240509,140900,5446900530,4400,4400,4400,4400,1
|
|
20240509,140800,5446896130,4395,4400,4400,4395,149
|
|
20240509,140700,5446240765,4400,4400,4400,4400,96
|
|
20240509,140600,5445818365,4395,4400,4400,4395,110
|
|
20240509,140500,5445334510,4400,4400,4400,4400,24
|
|
20240509,140400,5445228910,4400,4400,4400,4390,2602
|
|
20240509,140300,5433799110,4400,4410,4410,4400,549
|
|
20240509,140200,5431382830,4400,4410,4410,4400,434
|
|
20240509,140100,5429469715,4410,4400,4410,4400,211
|
|
20240509,140000,5428539670,4405,4400,4405,4400,381
|
|
20240509,135900,5426863265,4415,4410,4415,4410,12
|
|
20240509,135800,5426810340,4415,4410,4415,4410,33
|
|
20240509,135700,5426664800,4420,4405,4420,4405,2
|
|
20240509,135600,5426655975,4400,4415,4415,4400,268
|
|
20240509,135500,5425472770,4420,4415,4420,4415,100
|
|
20240509,135400,5425030920,4420,4420,4420,4420,0
|
|
20240509,135300,5425030920,4420,4400,4420,4400,630
|
|
20240509,135200,5422255780,4400,4395,4400,4385,472
|
|
20240509,135100,5420179225,4395,4395,4395,4395,0
|
|
20240509,135000,5420179225,4395,4375,4395,4375,34
|
|
20240509,134900,5420029815,4400,4375,4400,4375,249
|
|
20240509,134800,5418936795,4400,4400,4400,4400,0
|
|
20240509,134700,5418936795,4400,4395,4400,4350,2233
|
|
20240509,134600,5409147315,4395,4390,4395,4390,85
|
|
20240509,134500,5408774160,4395,4390,4395,4390,488
|
|
20240509,134400,5406630815,4390,4385,4390,4385,33
|
|
20240509,134300,5406486050,4375,4375,4375,4375,103
|
|
20240509,134200,5406035425,4385,4390,4390,4380,79
|
|
20240509,134100,5405688955,4390,4390,4390,4390,0
|
|
20240509,134000,5405688955,4390,4385,4390,4385,101
|
|
20240509,133900,5405245785,4390,4365,4390,4365,5259
|
|
20240509,133800,5382239075,4365,4345,4365,4335,2609
|
|
20240509,133700,5370887205,4340,4345,4345,4330,2639
|
|
20240509,133600,5359437520,4345,4350,4350,4345,1500
|
|
20240509,133500,5352916255,4360,4360,4360,4360,0
|
|
20240509,133400,5352916255,4360,4360,4360,4360,100
|
|
20240509,133300,5352480255,4365,4360,4365,4360,650
|
|
20240509,133200,5349646085,4360,4355,4360,4355,289
|
|
20240509,133100,5348386200,4355,4360,4360,4350,609
|
|
20240509,133000,5345735715,4350,4375,4380,4350,11773
|
|
20240509,132900,5294398465,4395,4395,4395,4395,0
|
|
20240509,132800,5294398465,4395,4375,4400,4375,484
|
|
20240509,132700,5292272960,4375,4375,4375,4375,48
|
|
20240509,132600,5292062960,4390,4375,4390,4375,1100
|
|
20240509,132500,5287235505,4375,4375,4375,4375,6
|
|
20240509,132400,5287209255,4375,4380,4385,4375,106
|
|
20240509,132300,5286745450,4385,4385,4385,4385,5
|
|
20240509,132200,5286723525,4385,4375,4385,4375,4
|
|
20240509,132100,5286706005,4375,4380,4385,4375,346
|
|
20240509,132000,5285192005,4385,4385,4385,4385,2
|
|
20240509,131900,5285183235,4390,4390,4390,4385,300
|
|
20240509,131800,5283867575,4390,4400,4400,4385,35
|
|
20240509,131700,5283713875,4400,4395,4400,4390,82
|
|
20240509,131600,5283353500,4390,4385,4395,4385,45
|
|
20240509,131500,5283156105,4375,4380,4380,4375,279
|
|
20240509,131400,5281935090,4375,4375,4375,4375,120
|
|
20240509,131300,5281410090,4375,4375,4375,4375,33
|
|
20240509,131200,5281265715,4380,4380,4380,4380,1
|
|
20240509,131100,5281261335,4375,4375,4380,4375,381
|
|
20240509,131000,5279594455,4375,4375,4385,4375,233
|
|
20240509,130900,5278575050,4385,4390,4400,4385,795
|
|
20240509,130800,5275087175,4390,4385,4390,4385,594
|
|
20240509,130700,5272479575,4385,4380,4385,4370,1523
|
|
20240509,130600,5265819760,4385,4365,4385,4360,1900
|
|
20240509,130500,5257523835,4365,4390,4390,4365,9050
|
|
20240509,130400,5217965080,4395,4380,4395,4380,835
|
|
20240509,130300,5214307315,4420,4415,4420,4415,68
|
|
20240509,130200,5214006895,4385,4385,4385,4385,248
|
|
20240509,130100,5212919415,4385,4385,4385,4385,13
|
|
20240509,130000,5212862410,4385,4400,4400,4385,402
|
|
20240509,125900,5211096060,4400,4410,4410,4400,93
|
|
20240509,125800,5210685960,4410,4445,4445,4410,850
|
|
20240509,125700,5206934900,4410,4375,4485,4370,13782
|
|
20240509,125600,5145681070,4380,4380,4380,4380,133
|
|
20240509,125500,5145098530,4395,4395,4395,4395,10
|
|
20240509,125400,5145054580,4395,4375,4395,4375,54
|
|
20240509,125300,5144818250,4370,4370,4400,4370,1056
|
|
20240509,125200,5140202430,4370,4375,4375,4370,720
|
|
20240509,125100,5137052965,4375,4395,4395,4375,2474
|
|
20240509,125000,5126209205,4395,4385,4395,4375,4897
|
|
20240509,124900,5104732980,4380,4385,4385,4380,203
|
|
20240509,124800,5103842855,4395,4395,4395,4395,224
|
|
20240509,124700,5102858375,4390,4390,4390,4390,719
|
|
20240509,124600,5099701965,4390,4400,4405,4390,1450
|
|
20240509,124500,5093328135,4400,4400,4400,4400,1010
|
|
20240509,124400,5088884135,4380,4380,4380,4380,0
|
|
20240509,124300,5088884135,4380,4410,4410,4380,2728
|
|
20240509,124200,5076910955,4415,4395,4415,4395,95
|
|
20240509,124100,5076493390,4395,4395,4395,4395,1
|
|
20240509,124000,5076488995,4405,4405,4405,4405,331
|
|
20240509,123900,5075030940,4405,4385,4405,4385,2069
|
|
20240509,123800,5065947155,4380,4395,4395,4380,1777
|
|
20240509,123700,5058159785,4395,4405,4420,4395,1444
|
|
20240509,123600,5051800130,4405,4405,4405,4405,320
|
|
20240509,123500,5050390530,4395,4395,4395,4395,0
|
|
20240509,123400,5050390530,4395,4425,4425,4395,14038
|
|
20240509,123300,4988601785,4425,4445,4445,4425,4221
|
|
20240509,123200,4969903030,4445,4460,4460,4435,648
|
|
20240509,123100,4967022420,4460,4450,4460,4445,3397
|
|
20240509,123000,4951919240,4445,4445,4445,4445,223
|
|
20240509,122900,4950928005,4445,4450,4450,4445,24
|
|
20240509,122800,4950821260,4450,4445,4455,4445,274
|
|
20240509,122700,4949602690,4445,4460,4460,4445,3195
|
|
20240509,122600,4935400850,4450,4465,4465,4450,281
|
|
20240509,122500,4934150385,4465,4465,4465,4465,303
|
|
20240509,122400,4932797490,4465,4445,4475,4445,4007
|
|
20240509,122300,4914964350,4445,4445,4445,4440,3164
|
|
20240509,122200,4900908530,4445,4445,4445,4445,0
|
|
20240509,122100,4900908530,4445,4445,4445,4445,1
|
|
20240509,122000,4900904085,4445,4445,4445,4445,0
|
|
20240509,121900,4900904085,4445,4445,4445,4445,115
|
|
20240509,121800,4900392910,4445,4445,4445,4445,519
|
|
20240509,121700,4898085955,4445,4445,4445,4445,173
|
|
20240509,121600,4897316970,4450,4430,4450,4430,109
|
|
20240509,121500,4896834000,4425,4425,4425,4425,0
|
|
20240509,121400,4896834000,4425,4455,4455,4425,5124
|
|
20240509,121300,4874114515,4455,4445,4455,4445,500
|
|
20240509,121200,4871887315,4445,4450,4455,4445,70
|
|
20240509,121100,4871575670,4450,4450,4450,4450,6
|
|
20240509,121000,4871548970,4450,4455,4455,4450,181
|
|
20240509,120900,4870743150,4450,4450,4450,4450,0
|
|
20240509,120800,4870743150,4450,4445,4450,4445,10050
|
|
20240509,120700,4826020880,4430,4435,4435,4430,176
|
|
20240509,120600,4825240495,4425,4415,4430,4415,8067
|
|
20240509,120500,4789540585,4405,4375,4405,4365,1011
|
|
20240509,120400,4785092390,4400,4400,4400,4400,1
|
|
20240509,120300,4785087990,4400,4400,4400,4400,503
|
|
20240509,120200,4782874790,4405,4410,4410,4360,26
|
|
20240509,120100,4782761310,4370,4385,4420,4370,368
|
|
20240509,120000,4781149335,4385,4385,4385,4385,7
|
|
20240509,115900,4781118640,4360,4370,4380,4360,2199
|
|
20240509,115800,4771514715,4370,4370,4370,4370,1051
|
|
20240509,115700,4766921845,4370,4360,4385,4360,22
|
|
20240509,115600,4766825760,4385,4365,4390,4360,4965
|
|
20240509,115500,4745133585,4365,4375,4375,4365,2234
|
|
20240509,115400,4735373550,4385,4395,4400,4375,14276
|
|
20240509,115300,4672863305,4380,4380,4380,4380,171
|
|
20240509,115200,4672114325,4380,4390,4400,4380,2919
|
|
20240509,115100,4659320715,4390,4395,4395,4390,2763
|
|
20240509,115000,4647190850,4390,4415,4415,4390,1618
|
|
20240509,114900,4640064495,4415,4415,4415,4415,30
|
|
20240509,114800,4639932045,4400,4400,4400,4400,1371
|
|
20240509,114700,4633899645,4425,4400,4425,4400,5123
|
|
20240509,114600,4611240260,4400,4415,4415,4400,486
|
|
20240509,114500,4609101700,4420,4425,4425,4420,144
|
|
20240509,114400,4608464510,4430,4480,4480,4430,2350
|
|
20240509,114300,4597992760,4445,4445,4485,4445,6257
|
|
20240509,114200,4570004790,4430,4430,4430,4430,0
|
|
20240509,114100,4570004790,4430,4465,4465,4430,41
|
|
20240509,114000,4569822740,4465,4445,4465,4445,1229
|
|
20240509,113900,4564356855,4450,4445,4450,4445,941
|
|
20240509,113800,4560172240,4445,4445,4445,4445,86
|
|
20240509,113700,4559789970,4445,4445,4445,4445,1
|
|
20240509,113600,4559785525,4425,4425,4445,4425,127
|
|
20240509,113500,4559223430,4425,4425,4445,4425,115
|
|
20240509,113400,4558713975,4425,4440,4440,4425,323
|
|
20240509,113300,4557280245,4440,4430,4440,4430,685
|
|
20240509,113200,4554240055,4430,4430,4430,4415,101
|
|
20240509,113100,4553793330,4415,4430,4430,4415,419
|
|
20240509,113000,4551937490,4425,4390,4425,4390,630
|
|
20240509,112900,4549155245,4420,4420,4420,4385,1247
|
|
20240509,112800,4543684115,4390,4390,4420,4390,537
|
|
20240509,112700,4541325955,4390,4400,4420,4390,452
|
|
20240509,112600,4539339460,4400,4400,4400,4400,94
|
|
20240509,112500,4538925860,4400,4400,4400,4400,11
|
|
20240509,112400,4538877460,4400,4400,4400,4400,235
|
|
20240509,112300,4537843460,4430,4395,4430,4395,2
|
|
20240509,112200,4537834635,4420,4410,4420,4390,4403
|
|
20240509,112100,4518489150,4435,4435,4435,4435,2
|
|
20240509,112000,4518480280,4405,4415,4435,4390,1505
|
|
20240509,111900,4511843695,4430,4425,4430,4425,320
|
|
20240509,111800,4510426505,4405,4430,4430,4405,391
|
|
20240509,111700,4508695510,4430,4430,4430,4430,50
|
|
20240509,111600,4508474010,4405,4420,4430,4405,983
|
|
20240509,111500,4504134390,4420,4420,4420,4400,616
|
|
20240509,111400,4501419470,4435,4430,4440,4420,538
|
|
20240509,111300,4499036180,4430,4405,4430,4385,2646
|
|
20240509,111200,4487369115,4400,4415,4415,4400,1018
|
|
20240509,111100,4482882495,4420,4430,4430,4420,1464
|
|
20240509,111000,4476404310,4430,4445,4445,4430,3710
|
|
20240509,110900,4459962875,4435,4435,4435,4435,380
|
|
20240509,110800,4458277575,4435,4450,4465,4435,1462
|
|
20240509,110700,4451781525,4445,4475,4475,4440,2050
|
|
20240509,110600,4442667665,4475,4475,4475,4445,2060
|
|
20240509,110500,4433487615,4475,4465,4475,4465,387
|
|
20240509,110400,4431759450,4465,4465,4475,4465,835
|
|
20240509,110300,4428028550,4465,4455,4465,4450,291
|
|
20240509,110200,4426732275,4450,4450,4450,4450,529
|
|
20240509,110100,4424378225,4445,4480,4480,4445,5632
|
|
20240509,110000,4399317865,4485,4485,4485,4485,0
|
|
20240509,105900,4399317865,4485,4475,4485,4450,1859
|
|
20240509,105800,4391015710,4485,4485,4485,4480,295
|
|
20240509,105700,4389693135,4495,4500,4500,4485,1021
|
|
20240509,105600,4385106200,4490,4500,4505,4490,1371
|
|
20240509,105500,4378939285,4500,4490,4505,4490,1658
|
|
20240509,105400,4371475810,4485,4505,4505,4485,3212
|
|
20240509,105300,4357047420,4490,4490,4510,4480,6911
|
|
20240509,105200,4325944340,4480,4475,4480,4460,6687
|
|
20240509,105100,4296048455,4455,4475,4475,4455,1927
|
|
20240509,105000,4287434000,4480,4480,4495,4480,2060
|
|
20240509,104900,4278200410,4495,4485,4495,4480,453
|
|
20240509,104800,4276168335,4475,4495,4495,4475,5681
|
|
20240509,104700,4250740375,4510,4500,4515,4490,3587
|
|
20240509,104600,4234601085,4525,4475,4525,4475,13152
|
|
20240509,104500,4175346205,4480,4465,4480,4465,2009
|
|
20240509,104400,4166373230,4465,4465,4480,4445,1255
|
|
20240509,104300,4160769540,4465,4485,4490,4445,1770
|
|
20240509,104200,4152844480,4485,4485,4490,4485,3733
|
|
20240509,104100,4136086975,4460,4480,4495,4445,2521
|
|
20240509,104000,4124808545,4460,4440,4480,4440,2539
|
|
20240509,103900,4113473720,4465,4445,4465,4440,1979
|
|
20240509,103800,4104686435,4445,4445,4470,4440,1039
|
|
20240509,103700,4100056650,4440,4445,4490,4425,6117
|
|
20240509,103600,4072797345,4445,4405,4445,4405,6564
|
|
20240509,103500,4043831985,4405,4390,4405,4390,1099
|
|
20240509,103400,4039006645,4375,4370,4390,4370,2309
|
|
20240509,103300,4028905895,4375,4420,4420,4375,3693
|
|
20240509,103200,4012710215,4420,4410,4420,4395,2097
|
|
20240509,103100,4003461145,4415,4415,4415,4410,1246
|
|
20240509,103000,3997960810,4420,4420,4420,4420,442
|
|
20240509,102900,3996007170,4410,4490,4490,4400,2533
|
|
20240509,102800,3984821240,4490,4440,4500,4410,11640
|
|
20240509,102700,3932790880,4440,4425,4440,4410,60
|
|
20240509,102600,3932525415,4410,4415,4425,4410,1167
|
|
20240509,102500,3927375165,4415,4430,4430,4410,1602
|
|
20240509,102400,3920302290,4420,4435,4435,4415,1038
|
|
20240509,102300,3915714430,4435,4440,4440,4415,989
|
|
20240509,102200,3911335440,4440,4410,4440,4410,1677
|
|
20240509,102100,3903931020,4410,4410,4410,4395,703
|
|
20240509,102000,3900838300,4415,4385,4415,4385,3758
|
|
20240509,101900,3884335330,4385,4370,4385,4370,1161
|
|
20240509,101800,3879250945,4380,4390,4390,4380,3381
|
|
20240509,101700,3864421635,4390,4355,4390,4345,1836
|
|
20240509,101600,3856404750,4360,4345,4365,4340,178
|
|
20240509,101500,3855629900,4370,4325,4370,4320,5698
|
|
20240509,101400,3830841010,4360,4325,4360,4305,8482
|
|
20240509,101300,3794171860,4320,4365,4410,4320,21861
|
|
20240509,101200,3698962270,4365,4380,4380,4365,6479
|
|
20240509,101100,3670619220,4380,4390,4395,4375,2572
|
|
20240509,101000,3659346230,4395,4405,4410,4395,2138
|
|
20240509,100900,3649928475,4405,4375,4415,4370,2054
|
|
20240509,100800,3640926585,4375,4485,4485,4375,49743
|
|
20240509,100700,3420753880,4480,4480,4495,4480,704
|
|
20240509,100600,3417595640,4495,4480,4500,4480,2886
|
|
20240509,100500,3404638485,4480,4500,4500,4480,5763
|
|
20240509,100400,3378814260,4480,4500,4505,4480,5403
|
|
20240509,100300,3354581730,4500,4530,4530,4495,4832
|
|
20240509,100200,3332762505,4530,4530,4535,4525,2865
|
|
20240509,100100,3319785260,4530,4490,4545,4490,15918
|
|
20240509,100000,3247933770,4495,4495,4500,4470,9111
|
|
20240509,095900,3207027170,4495,4480,4495,4475,1344
|
|
20240509,095800,3200988920,4475,4475,4475,4465,967
|
|
20240509,095700,3196666790,4470,4475,4475,4470,3688
|
|
20240509,095600,3180170745,4475,4480,4500,4475,4538
|
|
20240509,095500,3159839310,4480,4490,4500,4480,5480
|
|
20240509,095400,3135208445,4480,4495,4495,4480,581
|
|
20240509,095300,3132603250,4500,4490,4500,4480,1529
|
|
20240509,095200,3125739380,4490,4490,4490,4475,2777
|
|
20240509,095100,3113295500,4475,4485,4500,4470,14973
|
|
20240509,095000,3046155125,4500,4480,4505,4470,9266
|
|
20240509,094900,3004603225,4470,4495,4495,4455,10083
|
|
20240509,094800,2959519315,4490,4510,4520,4490,6670
|
|
20240509,094700,2929504300,4505,4565,4565,4505,6024
|
|
20240509,094600,2902131895,4560,4585,4600,4550,17921
|
|
20240509,094500,2820125865,4595,4505,4600,4495,69300
|
|
20240509,094400,2504695810,4495,4485,4510,4485,8869
|
|
20240509,094300,2464812300,4485,4450,4485,4450,3753
|
|
20240509,094200,2448043485,4450,4465,4470,4450,4685
|
|
20240509,094100,2427150370,4465,4470,4470,4465,2716
|
|
20240509,094000,2415020320,4465,4485,4490,4465,2177
|
|
20240509,093900,2405255845,4490,4505,4505,4465,4628
|
|
20240509,093800,2384501195,4505,4460,4510,4460,11792
|
|
20240509,093700,2331541435,4460,4460,4475,4460,1369
|
|
20240509,093600,2325433855,4460,4470,4485,4450,14129
|
|
20240509,093500,2262524125,4485,4455,4490,4445,10702
|
|
20240509,093400,2214733305,4455,4430,4475,4425,11761
|
|
20240509,093300,2162436655,4430,4440,4440,4420,16853
|
|
20240509,093200,2087729120,4445,4475,4475,4440,15848
|
|
20240509,093100,2017091515,4475,4510,4510,4475,4148
|
|
20240509,093000,1998486065,4510,4495,4525,4470,8873
|
|
20240509,092900,1958639795,4490,4500,4540,4475,20842
|
|
20240509,092800,1864781695,4500,4495,4515,4490,5252
|
|
20240509,092700,1841150185,4495,4465,4500,4460,19955
|
|
20240509,092600,1751709455,4470,4525,4525,4465,36291
|
|
20240509,092500,1588767345,4510,4510,4540,4500,18109
|
|
20240509,092400,1506739485,4535,4550,4585,4495,35604
|
|
20240509,092300,1345095915,4550,4515,4590,4500,34780
|
|
20240509,092200,1187173630,4515,4480,4515,4470,27024
|
|
20240509,092100,1065664895,4495,4420,4500,4405,48863
|
|
20240509,092000,847445680,4425,4365,4430,4365,35957
|
|
20240509,091900,689111910,4360,4345,4365,4335,8206
|
|
20240509,091800,653403100,4345,4300,4345,4300,4092
|
|
20240509,091700,635715610,4310,4300,4310,4300,1318
|
|
20240509,091600,630040275,4300,4280,4300,4270,1264
|
|
20240509,091500,624622210,4280,4275,4280,4260,3380
|
|
20240509,091400,610194135,4275,4290,4295,4275,6625
|
|
20240509,091300,581813575,4290,4295,4300,4290,5478
|
|
20240509,091200,558284455,4300,4305,4310,4295,1343
|
|
20240509,091100,552505085,4310,4310,4315,4295,8273
|
|
20240509,091000,516875080,4305,4360,4360,4300,9004
|
|
20240509,090900,477939095,4360,4310,4360,4310,14303
|
|
20240509,090800,415821030,4295,4305,4310,4290,1478
|
|
20240509,090700,409466520,4305,4280,4320,4280,7534
|
|
20240509,090600,377108575,4280,4290,4290,4255,3191
|
|
20240509,090500,363490460,4290,4265,4290,4235,3611
|
|
20240509,090400,348099485,4260,4250,4265,4205,7308
|
|
20240509,090300,317132110,4240,4285,4290,4210,16836
|
|
20240509,090200,245281420,4290,4335,4350,4285,16343
|
|
20240509,090100,174784135,4320,4315,4350,4305,15427
|
|
20240509,090000,108062780,4310,4280,4315,4255,25212
|