745 lines
36 KiB
CSV
745 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,212200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,212100,4252105565,2450,2450,2450,2450,0
|
|
20240523,212000,4252105565,2450,2450,2450,2450,0
|
|
20240523,211900,4252105565,2450,2450,2450,2450,0
|
|
20240523,211800,4252105565,2450,2450,2450,2450,0
|
|
20240523,211700,4252105565,2450,2450,2450,2450,0
|
|
20240523,211600,4252105565,2450,2450,2450,2450,0
|
|
20240523,211500,4252105565,2450,2450,2450,2450,0
|
|
20240523,211400,4252105565,2450,2450,2450,2450,0
|
|
20240523,211300,4252105565,2450,2450,2450,2450,0
|
|
20240523,211200,4252105565,2450,2450,2450,2450,0
|
|
20240523,211100,4252105565,2450,2450,2450,2450,0
|
|
20240523,211000,4252105565,2450,2450,2450,2450,0
|
|
20240523,210900,4252105565,2450,2450,2450,2450,0
|
|
20240523,210800,4252105565,2450,2450,2450,2450,0
|
|
20240523,210700,4252105565,2450,2450,2450,2450,0
|
|
20240523,210600,4252105565,2450,2450,2450,2450,0
|
|
20240523,210500,4252105565,2450,2450,2450,2450,0
|
|
20240523,210400,4252105565,2450,2450,2450,2450,0
|
|
20240523,210300,4252105565,2450,2450,2450,2450,0
|
|
20240523,210200,4252105565,2450,2450,2450,2450,0
|
|
20240523,210100,4252105565,2450,2450,2450,2450,0
|
|
20240523,210000,4252105565,2450,2450,2450,2450,0
|
|
20240523,205900,4252105565,2450,2450,2450,2450,0
|
|
20240523,205800,4252105565,2450,2450,2450,2450,0
|
|
20240523,205700,4252105565,2450,2450,2450,2450,0
|
|
20240523,205600,4252105565,2450,2450,2450,2450,0
|
|
20240523,205500,4252105565,2450,2450,2450,2450,0
|
|
20240523,205400,4252105565,2450,2450,2450,2450,0
|
|
20240523,205300,4252105565,2450,2450,2450,2450,0
|
|
20240523,205200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,205100,4252105565,2450,2450,2450,2450,0
|
|
20240523,205000,4252105565,2450,2450,2450,2450,0
|
|
20240523,204900,4252105565,2450,2450,2450,2450,0
|
|
20240523,204800,4252105565,2450,2450,2450,2450,0
|
|
20240523,204700,4252105565,2450,2450,2450,2450,0
|
|
20240523,204600,4252105565,2450,2450,2450,2450,0
|
|
20240523,204500,4252105565,2450,2450,2450,2450,0
|
|
20240523,204400,4252105565,2450,2450,2450,2450,0
|
|
20240523,204300,4252105565,2450,2450,2450,2450,0
|
|
20240523,204200,4252105565,2450,2450,2450,2450,0
|
|
20240523,204100,4252105565,2450,2450,2450,2450,0
|
|
20240523,204000,4252105565,2450,2450,2450,2450,0
|
|
20240523,203900,4252105565,2450,2450,2450,2450,0
|
|
20240523,203800,4252105565,2450,2450,2450,2450,0
|
|
20240523,203700,4252105565,2450,2450,2450,2450,0
|
|
20240523,203600,4252105565,2450,2450,2450,2450,0
|
|
20240523,203500,4252105565,2450,2450,2450,2450,0
|
|
20240523,203400,4252105565,2450,2450,2450,2450,0
|
|
20240523,203300,4252105565,2450,2450,2450,2450,0
|
|
20240523,203200,4252105565,2450,2450,2450,2450,0
|
|
20240523,203100,4252105565,2450,2450,2450,2450,0
|
|
20240523,203000,4252105565,2450,2450,2450,2450,0
|
|
20240523,202900,4252105565,2450,2450,2450,2450,0
|
|
20240523,202800,4252105565,2450,2450,2450,2450,0
|
|
20240523,202700,4252105565,2450,2450,2450,2450,0
|
|
20240523,202600,4252105565,2450,2450,2450,2450,0
|
|
20240523,202500,4252105565,2450,2450,2450,2450,0
|
|
20240523,202400,4252105565,2450,2450,2450,2450,0
|
|
20240523,202300,4252105565,2450,2450,2450,2450,0
|
|
20240523,202200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,202100,4252105565,2450,2450,2450,2450,0
|
|
20240523,202000,4252105565,2450,2450,2450,2450,0
|
|
20240523,201900,4252105565,2450,2450,2450,2450,0
|
|
20240523,201800,4252105565,2450,2450,2450,2450,0
|
|
20240523,201700,4252105565,2450,2450,2450,2450,0
|
|
20240523,201600,4252105565,2450,2450,2450,2450,0
|
|
20240523,201500,4252105565,2450,2450,2450,2450,0
|
|
20240523,201400,4252105565,2450,2450,2450,2450,0
|
|
20240523,201300,4252105565,2450,2450,2450,2450,0
|
|
20240523,201200,4252105565,2450,2450,2450,2450,0
|
|
20240523,201100,4252105565,2450,2450,2450,2450,0
|
|
20240523,201000,4252105565,2450,2450,2450,2450,0
|
|
20240523,200900,4252105565,2450,2450,2450,2450,0
|
|
20240523,200800,4252105565,2450,2450,2450,2450,0
|
|
20240523,200700,4252105565,2450,2450,2450,2450,0
|
|
20240523,200600,4252105565,2450,2450,2450,2450,0
|
|
20240523,200500,4252105565,2450,2450,2450,2450,0
|
|
20240523,200400,4252105565,2450,2450,2450,2450,0
|
|
20240523,200300,4252105565,2450,2450,2450,2450,0
|
|
20240523,200200,4252105565,2450,2450,2450,2450,0
|
|
20240523,200100,4252105565,2450,2450,2450,2450,0
|
|
20240523,200000,4252105565,2450,2450,2450,2450,0
|
|
20240523,195900,4252105565,2450,2450,2450,2450,0
|
|
20240523,195800,4252105565,2450,2450,2450,2450,0
|
|
20240523,195700,4252105565,2450,2450,2450,2450,0
|
|
20240523,195600,4252105565,2450,2450,2450,2450,0
|
|
20240523,195500,4252105565,2450,2450,2450,2450,0
|
|
20240523,195400,4252105565,2450,2450,2450,2450,0
|
|
20240523,195300,4252105565,2450,2450,2450,2450,0
|
|
20240523,195200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,195100,4252105565,2450,2450,2450,2450,0
|
|
20240523,195000,4252105565,2450,2450,2450,2450,0
|
|
20240523,194900,4252105565,2450,2450,2450,2450,0
|
|
20240523,194800,4252105565,2450,2450,2450,2450,0
|
|
20240523,194700,4252105565,2450,2450,2450,2450,0
|
|
20240523,194600,4252105565,2450,2450,2450,2450,0
|
|
20240523,194500,4252105565,2450,2450,2450,2450,0
|
|
20240523,194400,4252105565,2450,2450,2450,2450,0
|
|
20240523,194300,4252105565,2450,2450,2450,2450,0
|
|
20240523,194200,4252105565,2450,2450,2450,2450,0
|
|
20240523,194100,4252105565,2450,2450,2450,2450,0
|
|
20240523,194000,4252105565,2450,2450,2450,2450,0
|
|
20240523,193900,4252105565,2450,2450,2450,2450,0
|
|
20240523,193800,4252105565,2450,2450,2450,2450,0
|
|
20240523,193700,4252105565,2450,2450,2450,2450,0
|
|
20240523,193600,4252105565,2450,2450,2450,2450,0
|
|
20240523,193500,4252105565,2450,2450,2450,2450,0
|
|
20240523,193400,4252105565,2450,2450,2450,2450,0
|
|
20240523,193300,4252105565,2450,2450,2450,2450,0
|
|
20240523,193200,4252105565,2450,2450,2450,2450,0
|
|
20240523,193100,4252105565,2450,2450,2450,2450,0
|
|
20240523,193000,4252105565,2450,2450,2450,2450,0
|
|
20240523,192900,4252105565,2450,2450,2450,2450,0
|
|
20240523,192800,4252105565,2450,2450,2450,2450,0
|
|
20240523,192700,4252105565,2450,2450,2450,2450,0
|
|
20240523,192600,4252105565,2450,2450,2450,2450,0
|
|
20240523,192500,4252105565,2450,2450,2450,2450,0
|
|
20240523,192400,4252105565,2450,2450,2450,2450,0
|
|
20240523,192300,4252105565,2450,2450,2450,2450,0
|
|
20240523,192200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,192100,4252105565,2450,2450,2450,2450,0
|
|
20240523,192000,4252105565,2450,2450,2450,2450,0
|
|
20240523,191900,4252105565,2450,2450,2450,2450,0
|
|
20240523,191800,4252105565,2450,2450,2450,2450,0
|
|
20240523,191700,4252105565,2450,2450,2450,2450,0
|
|
20240523,191600,4252105565,2450,2450,2450,2450,0
|
|
20240523,191500,4252105565,2450,2450,2450,2450,0
|
|
20240523,191400,4252105565,2450,2450,2450,2450,0
|
|
20240523,191300,4252105565,2450,2450,2450,2450,0
|
|
20240523,191200,4252105565,2450,2450,2450,2450,0
|
|
20240523,191100,4252105565,2450,2450,2450,2450,0
|
|
20240523,191000,4252105565,2450,2450,2450,2450,0
|
|
20240523,190900,4252105565,2450,2450,2450,2450,0
|
|
20240523,190800,4252105565,2450,2450,2450,2450,0
|
|
20240523,190700,4252105565,2450,2450,2450,2450,0
|
|
20240523,190600,4252105565,2450,2450,2450,2450,0
|
|
20240523,190500,4252105565,2450,2450,2450,2450,0
|
|
20240523,190400,4252105565,2450,2450,2450,2450,0
|
|
20240523,190300,4252105565,2450,2450,2450,2450,0
|
|
20240523,190200,4252105565,2450,2450,2450,2450,0
|
|
20240523,190100,4252105565,2450,2450,2450,2450,0
|
|
20240523,190000,4252105565,2450,2450,2450,2450,0
|
|
20240523,185900,4252105565,2450,2450,2450,2450,0
|
|
20240523,185800,4252105565,2450,2450,2450,2450,0
|
|
20240523,185700,4252105565,2450,2450,2450,2450,0
|
|
20240523,185600,4252105565,2450,2450,2450,2450,0
|
|
20240523,185500,4252105565,2450,2450,2450,2450,0
|
|
20240523,185400,4252105565,2450,2450,2450,2450,0
|
|
20240523,185300,4252105565,2450,2450,2450,2450,0
|
|
20240523,185200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,185100,4252105565,2450,2450,2450,2450,0
|
|
20240523,185000,4252105565,2450,2450,2450,2450,0
|
|
20240523,184900,4252105565,2450,2450,2450,2450,0
|
|
20240523,184800,4252105565,2450,2450,2450,2450,0
|
|
20240523,184700,4252105565,2450,2450,2450,2450,0
|
|
20240523,184600,4252105565,2450,2450,2450,2450,0
|
|
20240523,184500,4252105565,2450,2450,2450,2450,0
|
|
20240523,184400,4252105565,2450,2450,2450,2450,0
|
|
20240523,184300,4252105565,2450,2450,2450,2450,0
|
|
20240523,184200,4252105565,2450,2450,2450,2450,0
|
|
20240523,184100,4252105565,2450,2450,2450,2450,0
|
|
20240523,184000,4252105565,2450,2450,2450,2450,0
|
|
20240523,183900,4252105565,2450,2450,2450,2450,0
|
|
20240523,183800,4252105565,2450,2450,2450,2450,0
|
|
20240523,183700,4252105565,2450,2450,2450,2450,0
|
|
20240523,183600,4252105565,2450,2450,2450,2450,0
|
|
20240523,183500,4252105565,2450,2450,2450,2450,0
|
|
20240523,183400,4252105565,2450,2450,2450,2450,0
|
|
20240523,183300,4252105565,2450,2450,2450,2450,0
|
|
20240523,183200,4252105565,2450,2450,2450,2450,0
|
|
20240523,183100,4252105565,2450,2450,2450,2450,0
|
|
20240523,183000,4252105565,2450,2450,2450,2450,0
|
|
20240523,182900,4252105565,2450,2450,2450,2450,0
|
|
20240523,182800,4252105565,2450,2450,2450,2450,0
|
|
20240523,182700,4252105565,2450,2450,2450,2450,0
|
|
20240523,182600,4252105565,2450,2450,2450,2450,0
|
|
20240523,182500,4252105565,2450,2450,2450,2450,0
|
|
20240523,182400,4252105565,2450,2450,2450,2450,0
|
|
20240523,182300,4252105565,2450,2450,2450,2450,0
|
|
20240523,182200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,182100,4252105565,2450,2450,2450,2450,0
|
|
20240523,182000,4252105565,2450,2450,2450,2450,0
|
|
20240523,181900,4252105565,2450,2450,2450,2450,0
|
|
20240523,181800,4252105565,2450,2450,2450,2450,0
|
|
20240523,181700,4252105565,2450,2450,2450,2450,0
|
|
20240523,181600,4252105565,2450,2450,2450,2450,0
|
|
20240523,181500,4252105565,2450,2450,2450,2450,0
|
|
20240523,181400,4252105565,2450,2450,2450,2450,0
|
|
20240523,181300,4252105565,2450,2450,2450,2450,0
|
|
20240523,181200,4252105565,2450,2450,2450,2450,0
|
|
20240523,181100,4252105565,2450,2450,2450,2450,0
|
|
20240523,181000,4252105565,2450,2450,2450,2450,0
|
|
20240523,180900,4252105565,2450,2450,2450,2450,0
|
|
20240523,180800,4252105565,2450,2450,2450,2450,0
|
|
20240523,180700,4252105565,2450,2450,2450,2450,0
|
|
20240523,180600,4252105565,2450,2450,2450,2450,0
|
|
20240523,180500,4252105565,2450,2450,2450,2450,0
|
|
20240523,180400,4252105565,2450,2450,2450,2450,0
|
|
20240523,180300,4252105565,2450,2450,2450,2450,0
|
|
20240523,180200,4252105565,2450,2450,2450,2450,0
|
|
20240523,180100,4252105565,2450,2450,2450,2450,0
|
|
20240523,180000,4252105565,2450,2450,2450,2450,0
|
|
20240523,175900,4252105565,2450,2450,2450,2450,0
|
|
20240523,175800,4252105565,2450,2450,2450,2450,0
|
|
20240523,175700,4252105565,2450,2450,2450,2450,0
|
|
20240523,175600,4252105565,2450,2450,2450,2450,0
|
|
20240523,175500,4252105565,2450,2450,2450,2450,0
|
|
20240523,175400,4252105565,2450,2450,2450,2450,0
|
|
20240523,175300,4252105565,2450,2450,2450,2450,0
|
|
20240523,175200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,175100,4252105565,2450,2450,2450,2450,0
|
|
20240523,175000,4252105565,2450,2450,2450,2450,0
|
|
20240523,174900,4252105565,2450,2450,2450,2450,0
|
|
20240523,174800,4252105565,2450,2450,2450,2450,0
|
|
20240523,174700,4252105565,2450,2450,2450,2450,0
|
|
20240523,174600,4252105565,2450,2450,2450,2450,0
|
|
20240523,174500,4252105565,2450,2450,2450,2450,0
|
|
20240523,174400,4252105565,2450,2450,2450,2450,0
|
|
20240523,174300,4252105565,2450,2450,2450,2450,0
|
|
20240523,174200,4252105565,2450,2450,2450,2450,0
|
|
20240523,174100,4252105565,2450,2450,2450,2450,0
|
|
20240523,174000,4252105565,2450,2450,2450,2450,0
|
|
20240523,173900,4252105565,2450,2450,2450,2450,0
|
|
20240523,173800,4252105565,2450,2450,2450,2450,0
|
|
20240523,173700,4252105565,2450,2450,2450,2450,0
|
|
20240523,173600,4252105565,2450,2450,2450,2450,0
|
|
20240523,173500,4252105565,2450,2450,2450,2450,0
|
|
20240523,173400,4252105565,2450,2450,2450,2450,0
|
|
20240523,173300,4252105565,2450,2450,2450,2450,0
|
|
20240523,173200,4252105565,2450,2450,2450,2450,0
|
|
20240523,173100,4252105565,2450,2450,2450,2450,0
|
|
20240523,173000,4252105565,2450,2450,2450,2450,0
|
|
20240523,172900,4252105565,2450,2450,2450,2450,0
|
|
20240523,172800,4252105565,2450,2450,2450,2450,0
|
|
20240523,172700,4252105565,2450,2450,2450,2450,0
|
|
20240523,172600,4252105565,2450,2450,2450,2450,0
|
|
20240523,172500,4252105565,2450,2450,2450,2450,0
|
|
20240523,172400,4252105565,2450,2450,2450,2450,0
|
|
20240523,172300,4252105565,2450,2450,2450,2450,0
|
|
20240523,172200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,172100,4252105565,2450,2450,2450,2450,0
|
|
20240523,172000,4252105565,2450,2450,2450,2450,0
|
|
20240523,171900,4252105565,2450,2450,2450,2450,0
|
|
20240523,171800,4252105565,2450,2450,2450,2450,0
|
|
20240523,171700,4252105565,2450,2450,2450,2450,0
|
|
20240523,171600,4252105565,2450,2450,2450,2450,0
|
|
20240523,171500,4252105565,2450,2450,2450,2450,0
|
|
20240523,171400,4252105565,2450,2450,2450,2450,0
|
|
20240523,171300,4252105565,2450,2450,2450,2450,0
|
|
20240523,171200,4252105565,2450,2450,2450,2450,0
|
|
20240523,171100,4252105565,2450,2450,2450,2450,0
|
|
20240523,171000,4252105565,2450,2450,2450,2450,0
|
|
20240523,170900,4252105565,2450,2450,2450,2450,0
|
|
20240523,170800,4252105565,2450,2450,2450,2450,0
|
|
20240523,170700,4252105565,2450,2450,2450,2450,0
|
|
20240523,170600,4252105565,2450,2450,2450,2450,0
|
|
20240523,170500,4252105565,2450,2450,2450,2450,0
|
|
20240523,170400,4252105565,2450,2450,2450,2450,0
|
|
20240523,170300,4252105565,2450,2450,2450,2450,0
|
|
20240523,170200,4252105565,2450,2450,2450,2450,0
|
|
20240523,170100,4252105565,2450,2450,2450,2450,0
|
|
20240523,170000,4252105565,2450,2450,2450,2450,0
|
|
20240523,165900,4252105565,2450,2450,2450,2450,0
|
|
20240523,165800,4252105565,2450,2450,2450,2450,0
|
|
20240523,165700,4252105565,2450,2450,2450,2450,0
|
|
20240523,165600,4252105565,2450,2450,2450,2450,0
|
|
20240523,165500,4252105565,2450,2450,2450,2450,0
|
|
20240523,165400,4252105565,2450,2450,2450,2450,0
|
|
20240523,165300,4252105565,2450,2450,2450,2450,0
|
|
20240523,165200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,165100,4252105565,2450,2450,2450,2450,0
|
|
20240523,165000,4252105565,2450,2450,2450,2450,0
|
|
20240523,164900,4252105565,2450,2450,2450,2450,0
|
|
20240523,164800,4252105565,2450,2450,2450,2450,0
|
|
20240523,164700,4252105565,2450,2450,2450,2450,0
|
|
20240523,164600,4252105565,2450,2450,2450,2450,0
|
|
20240523,164500,4252105565,2450,2450,2450,2450,0
|
|
20240523,164400,4252105565,2450,2450,2450,2450,0
|
|
20240523,164300,4252105565,2450,2450,2450,2450,0
|
|
20240523,164200,4252105565,2450,2450,2450,2450,0
|
|
20240523,164100,4252105565,2450,2450,2450,2450,0
|
|
20240523,164000,4252105565,2450,2450,2450,2450,0
|
|
20240523,163900,4252105565,2450,2450,2450,2450,0
|
|
20240523,163800,4252105565,2450,2450,2450,2450,0
|
|
20240523,163700,4252105565,2450,2450,2450,2450,0
|
|
20240523,163600,4252105565,2450,2450,2450,2450,0
|
|
20240523,163500,4252105565,2450,2450,2450,2450,0
|
|
20240523,163400,4252105565,2450,2450,2450,2450,0
|
|
20240523,163300,4252105565,2450,2450,2450,2450,0
|
|
20240523,163200,4252105565,2450,2450,2450,2450,0
|
|
20240523,163100,4252105565,2450,2450,2450,2450,0
|
|
20240523,163000,4252105565,2450,2450,2450,2450,0
|
|
20240523,162900,4252105565,2450,2450,2450,2450,0
|
|
20240523,162800,4252105565,2450,2450,2450,2450,0
|
|
20240523,162700,4252105565,2450,2450,2450,2450,0
|
|
20240523,162600,4252105565,2450,2450,2450,2450,0
|
|
20240523,162500,4252105565,2450,2450,2450,2450,0
|
|
20240523,162400,4252105565,2450,2450,2450,2450,0
|
|
20240523,162300,4252105565,2450,2450,2450,2450,0
|
|
20240523,162200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,162100,4252105565,2450,2450,2450,2450,0
|
|
20240523,162000,4252105565,2450,2450,2450,2450,0
|
|
20240523,161900,4252105565,2450,2450,2450,2450,0
|
|
20240523,161800,4252105565,2450,2450,2450,2450,0
|
|
20240523,161700,4252105565,2450,2450,2450,2450,0
|
|
20240523,161600,4252105565,2450,2450,2450,2450,0
|
|
20240523,161500,4252105565,2450,2450,2450,2450,0
|
|
20240523,161400,4252105565,2450,2450,2450,2450,0
|
|
20240523,161300,4252105565,2450,2450,2450,2450,0
|
|
20240523,161200,4252105565,2450,2450,2450,2450,0
|
|
20240523,161100,4252105565,2450,2450,2450,2450,0
|
|
20240523,161000,4252105565,2450,2450,2450,2450,0
|
|
20240523,160900,4252105565,2450,2450,2450,2450,0
|
|
20240523,160800,4252105565,2450,2450,2450,2450,0
|
|
20240523,160700,4252105565,2450,2450,2450,2450,0
|
|
20240523,160600,4252105565,2450,2450,2450,2450,0
|
|
20240523,160500,4252105565,2450,2450,2450,2450,0
|
|
20240523,160400,4252105565,2450,2450,2450,2450,0
|
|
20240523,160300,4252105565,2450,2450,2450,2450,0
|
|
20240523,160200,4252105565,2450,2450,2450,2450,0
|
|
20240523,160100,4252105565,2450,2450,2450,2450,0
|
|
20240523,160000,4252105565,2450,2450,2450,2450,0
|
|
20240523,155900,4252105565,2450,2450,2450,2450,0
|
|
20240523,155800,4252105565,2450,2450,2450,2450,0
|
|
20240523,155700,4252105565,2450,2450,2450,2450,0
|
|
20240523,155600,4252105565,2450,2450,2450,2450,0
|
|
20240523,155500,4252105565,2450,2450,2450,2450,0
|
|
20240523,155400,4252105565,2450,2450,2450,2450,0
|
|
20240523,155300,4252105565,2450,2450,2450,2450,0
|
|
20240523,155200,4252105565,2450,2450,2450,2450,31480
|
|
20240523,155100,4252105565,2450,2450,2450,2450,0
|
|
20240523,155000,4252105565,2450,2450,2450,2450,0
|
|
20240523,154900,4252105565,2450,2450,2450,2450,0
|
|
20240523,154800,4252105565,2450,2450,2450,2450,0
|
|
20240523,154700,4252105565,2450,2450,2450,2450,0
|
|
20240523,154600,4252105565,2450,2450,2450,2450,0
|
|
20240523,154500,4252105565,2450,2450,2450,2450,0
|
|
20240523,154400,4252105565,2450,2450,2450,2450,0
|
|
20240523,154300,4252105565,2450,2450,2450,2450,0
|
|
20240523,154200,4252105565,2450,2450,2450,2450,0
|
|
20240523,154100,4252105565,2450,2450,2450,2450,0
|
|
20240523,154000,4252105565,2450,2450,2450,2450,0
|
|
20240523,153900,4252105565,2450,2450,2450,2450,0
|
|
20240523,153800,4252105565,2450,2450,2450,2450,0
|
|
20240523,153700,4252105565,2450,2450,2450,2450,0
|
|
20240523,153600,4252105565,2450,2450,2450,2450,0
|
|
20240523,153500,4252105565,2450,2450,2450,2450,0
|
|
20240523,153400,4252105565,2450,2450,2450,2450,0
|
|
20240523,153300,4252105565,2450,2450,2450,2450,0
|
|
20240523,153200,4252105565,2450,2450,2450,2450,0
|
|
20240523,153100,4252105565,2450,2450,2450,2450,0
|
|
20240523,153000,4252105565,2450,2450,2450,2450,31480
|
|
20240523,152900,4174979565,2435,2435,2435,2435,0
|
|
20240523,152800,4174979565,2435,2435,2435,2435,0
|
|
20240523,152700,4174979565,2435,2435,2435,2435,0
|
|
20240523,152600,4174979565,2435,2435,2435,2435,0
|
|
20240523,152500,4174979565,2435,2435,2435,2435,0
|
|
20240523,152400,4174979565,2435,2435,2435,2435,0
|
|
20240523,152300,4174979565,2435,2435,2435,2435,0
|
|
20240523,152200,4174979565,2435,2435,2435,2435,0
|
|
20240523,152100,4174979565,2435,2435,2435,2435,0
|
|
20240523,152000,4174979565,2435,2435,2435,2435,0
|
|
20240523,151900,4174979565,2435,2435,2440,2420,17765
|
|
20240523,151800,4131796215,2425,2445,2445,2425,11178
|
|
20240523,151700,4104612695,2445,2435,2445,2430,9136
|
|
20240523,151600,4082364795,2440,2435,2440,2430,7396
|
|
20240523,151500,4064357730,2435,2450,2460,2420,47893
|
|
20240523,151400,3947851880,2450,2460,2470,2450,9474
|
|
20240523,151300,3924601090,2465,2460,2470,2460,1976
|
|
20240523,151200,3919729665,2465,2465,2465,2455,1622
|
|
20240523,151100,3915743805,2465,2460,2465,2455,8998
|
|
20240523,151000,3893644660,2450,2460,2465,2440,17909
|
|
20240523,150900,3849716130,2460,2460,2470,2460,8847
|
|
20240523,150800,3827932300,2465,2470,2475,2460,14253
|
|
20240523,150700,3792748060,2460,2480,2490,2455,36051
|
|
20240523,150600,3703787950,2480,2480,2490,2470,7715
|
|
20240523,150500,3684673610,2480,2510,2515,2465,169744
|
|
20240523,150400,3260304180,2515,2510,2525,2480,129305
|
|
20240523,150300,2935729555,2500,2490,2545,2485,171096
|
|
20240523,150200,2505140310,2485,2495,2500,2475,55668
|
|
20240523,150100,2366273180,2490,2450,2500,2450,89485
|
|
20240523,150000,2144802075,2460,2450,2460,2450,4188
|
|
20240523,145900,2134516980,2455,2455,2455,2440,5978
|
|
20240523,145800,2119862185,2455,2455,2455,2455,2426
|
|
20240523,145700,2113906355,2455,2450,2455,2450,12411
|
|
20240523,145600,2083492445,2450,2445,2450,2445,5733
|
|
20240523,145500,2069475255,2450,2440,2450,2440,525
|
|
20240523,145400,2068194245,2450,2445,2450,2445,2891
|
|
20240523,145300,2061124485,2440,2445,2445,2440,7638
|
|
20240523,145200,2042467180,2450,2445,2450,2445,274
|
|
20240523,145100,2041797245,2445,2445,2445,2445,1
|
|
20240523,145000,2041794800,2440,2440,2445,2430,7343
|
|
20240523,144900,2023865340,2440,2440,2440,2440,1
|
|
20240523,144800,2023862900,2435,2430,2435,2430,1093
|
|
20240523,144700,2021201645,2430,2430,2435,2430,3470
|
|
20240523,144600,2012769525,2420,2425,2430,2420,18517
|
|
20240523,144500,1967946985,2425,2435,2435,2425,10378
|
|
20240523,144400,1942743185,2440,2440,2440,2440,510
|
|
20240523,144300,1941498785,2440,2445,2445,2440,709
|
|
20240523,144200,1939768575,2445,2445,2445,2445,324
|
|
20240523,144100,1938976395,2445,2440,2445,2440,1724
|
|
20240523,144000,1934769825,2445,2450,2450,2445,734
|
|
20240523,143900,1932974685,2450,2450,2450,2450,305
|
|
20240523,143800,1932227435,2450,2450,2450,2445,1498
|
|
20240523,143700,1928562780,2450,2450,2450,2450,207
|
|
20240523,143600,1928055630,2450,2450,2450,2440,1235
|
|
20240523,143500,1925034250,2455,2455,2455,2450,4926
|
|
20240523,143400,1912965540,2450,2450,2450,2440,3252
|
|
20240523,143300,1905000930,2455,2450,2455,2450,11939
|
|
20240523,143200,1875730370,2450,2440,2450,2435,3764
|
|
20240523,143100,1866542670,2445,2445,2445,2445,0
|
|
20240523,143000,1866542670,2445,2445,2445,2445,163
|
|
20240523,142900,1866144135,2445,2445,2445,2445,2711
|
|
20240523,142800,1859515740,2445,2435,2445,2435,1626
|
|
20240523,142700,1855556405,2440,2440,2440,2435,3552
|
|
20240523,142600,1846890070,2435,2435,2435,2430,2005
|
|
20240523,142500,1842007915,2435,2435,2435,2435,10
|
|
20240523,142400,1841983565,2430,2435,2440,2430,2195
|
|
20240523,142300,1836639035,2425,2430,2430,2425,523
|
|
20240523,142200,1835370095,2425,2430,2440,2425,2015
|
|
20240523,142100,1830483540,2430,2435,2435,2430,2446
|
|
20240523,142000,1824539755,2435,2435,2435,2435,0
|
|
20240523,141900,1824539755,2435,2435,2435,2435,43
|
|
20240523,141800,1824435050,2440,2435,2440,2430,4009
|
|
20240523,141700,1814693130,2440,2440,2440,2440,0
|
|
20240523,141600,1814693130,2440,2440,2440,2440,0
|
|
20240523,141500,1814693130,2440,2440,2440,2440,0
|
|
20240523,141400,1814693130,2440,2440,2440,2440,0
|
|
20240523,141300,1814693130,2440,2435,2440,2430,2127
|
|
20240523,141200,1809517740,2440,2445,2445,2440,131
|
|
20240523,141100,1809198080,2440,2440,2440,2440,721
|
|
20240523,141000,1807438840,2435,2440,2440,2435,543
|
|
20240523,140900,1806114020,2440,2435,2440,2435,1023
|
|
20240523,140800,1803623010,2440,2440,2440,2440,223
|
|
20240523,140700,1803078890,2440,2435,2440,2435,2
|
|
20240523,140600,1803074015,2440,2440,2440,2440,1
|
|
20240523,140500,1803071575,2430,2435,2435,2430,1150
|
|
20240523,140400,1800274320,2440,2440,2440,2440,161
|
|
20240523,140300,1799881480,2440,2440,2440,2440,54
|
|
20240523,140200,1799749720,2435,2435,2435,2435,453
|
|
20240523,140100,1798646665,2430,2430,2430,2430,0
|
|
20240523,140000,1798646665,2430,2435,2435,2430,876
|
|
20240523,135900,1796513655,2430,2435,2440,2430,5822
|
|
20240523,135800,1782337255,2440,2440,2440,2440,30
|
|
20240523,135700,1782264055,2440,2435,2440,2435,281
|
|
20240523,135600,1781578665,2440,2440,2440,2440,42
|
|
20240523,135500,1781476185,2435,2440,2440,2435,33
|
|
20240523,135400,1781395670,2440,2445,2445,2440,664
|
|
20240523,135300,1779774265,2445,2445,2445,2445,104
|
|
20240523,135200,1779519985,2440,2445,2445,2440,94
|
|
20240523,135100,1779290575,2445,2445,2445,2445,70
|
|
20240523,135000,1779119425,2445,2445,2445,2445,0
|
|
20240523,134900,1779119425,2445,2440,2445,2440,122
|
|
20240523,134800,1778821725,2440,2440,2445,2440,585
|
|
20240523,134700,1777392770,2445,2445,2445,2440,2197
|
|
20240523,134600,1772030540,2445,2440,2445,2440,1199
|
|
20240523,134500,1769099975,2445,2440,2445,2440,22
|
|
20240523,134400,1769046285,2445,2445,2445,2445,4
|
|
20240523,134300,1769036505,2440,2440,2440,2440,330
|
|
20240523,134200,1768231305,2445,2440,2445,2440,1704
|
|
20240523,134100,1764073525,2440,2440,2440,2440,2
|
|
20240523,134000,1764068645,2440,2440,2440,2440,47
|
|
20240523,133900,1763953965,2440,2440,2440,2440,16
|
|
20240523,133800,1763914925,2440,2445,2445,2440,3964
|
|
20240523,133700,1754241810,2445,2450,2450,2445,15
|
|
20240523,133600,1754205080,2450,2450,2450,2445,978
|
|
20240523,133500,1751808995,2450,2445,2450,2445,401
|
|
20240523,133400,1750827045,2445,2445,2445,2445,0
|
|
20240523,133300,1750827045,2445,2445,2445,2445,38
|
|
20240523,133200,1750734135,2445,2445,2445,2440,404
|
|
20240523,133100,1749746370,2445,2445,2445,2445,1433
|
|
20240523,133000,1746242685,2445,2440,2445,2440,2167
|
|
20240523,132900,1740954335,2445,2445,2445,2445,0
|
|
20240523,132800,1740954335,2445,2435,2445,2435,4167
|
|
20240523,132700,1730788825,2435,2435,2440,2435,680
|
|
20240523,132600,1729132565,2440,2435,2440,2435,2004
|
|
20240523,132500,1724252805,2435,2440,2440,2430,1050
|
|
20240523,132400,1721696285,2440,2435,2440,2435,224
|
|
20240523,132300,1721150820,2435,2435,2435,2430,968
|
|
20240523,132200,1718793800,2435,2435,2435,2435,10
|
|
20240523,132100,1718769450,2435,2435,2440,2435,1695
|
|
20240523,132000,1714642110,2435,2430,2435,2430,318
|
|
20240523,131900,1713867855,2430,2430,2430,2430,5
|
|
20240523,131800,1713855705,2430,2435,2435,2430,250
|
|
20240523,131700,1713247205,2430,2435,2435,2430,978
|
|
20240523,131600,1710865780,2435,2430,2435,2430,989
|
|
20240523,131500,1708462500,2430,2435,2435,2430,460
|
|
20240523,131400,1707344445,2430,2430,2430,2430,60
|
|
20240523,131300,1707198645,2435,2430,2435,2430,717
|
|
20240523,131200,1705456330,2435,2435,2440,2435,2471
|
|
20240523,131100,1699439425,2440,2440,2440,2440,80
|
|
20240523,131000,1699244225,2440,2440,2440,2440,31
|
|
20240523,130900,1699168585,2440,2440,2440,2440,1
|
|
20240523,130800,1699166145,2435,2430,2435,2430,2450
|
|
20240523,130700,1693200425,2435,2435,2435,2435,0
|
|
20240523,130600,1693200425,2435,2435,2435,2435,1
|
|
20240523,130500,1693197990,2430,2430,2430,2430,1358
|
|
20240523,130400,1689898050,2430,2425,2430,2425,1034
|
|
20240523,130300,1687385440,2425,2425,2425,2425,45
|
|
20240523,130200,1687276315,2425,2425,2430,2425,122
|
|
20240523,130100,1686980355,2420,2420,2420,2420,29
|
|
20240523,130000,1686910175,2420,2420,2420,2420,1
|
|
20240523,125900,1686907755,2420,2430,2435,2420,11214
|
|
20240523,125800,1659711195,2435,2435,2435,2435,0
|
|
20240523,125700,1659711195,2435,2435,2435,2435,1294
|
|
20240523,125600,1656560305,2440,2440,2440,2440,0
|
|
20240523,125500,1656560305,2440,2435,2440,2435,41
|
|
20240523,125400,1656460465,2435,2440,2440,2435,95
|
|
20240523,125300,1656229115,2435,2435,2435,2435,0
|
|
20240523,125200,1656229115,2435,2435,2435,2435,500
|
|
20240523,125100,1655011615,2440,2440,2440,2440,50
|
|
20240523,125000,1654889615,2440,2440,2440,2440,599
|
|
20240523,124900,1653428055,2445,2445,2445,2445,1
|
|
20240523,124800,1653425610,2440,2440,2440,2440,63
|
|
20240523,124700,1653271890,2440,2445,2445,2440,49
|
|
20240523,124600,1653152325,2445,2445,2445,2440,255
|
|
20240523,124500,1652529735,2440,2445,2450,2440,1141
|
|
20240523,124400,1649740250,2445,2440,2445,2440,2
|
|
20240523,124300,1649735365,2445,2445,2445,2445,0
|
|
20240523,124200,1649735365,2445,2445,2445,2445,0
|
|
20240523,124100,1649735365,2445,2440,2445,2440,301
|
|
20240523,124000,1649000920,2445,2445,2445,2445,30
|
|
20240523,123900,1648927570,2450,2450,2450,2450,6
|
|
20240523,123800,1648912870,2440,2445,2445,2440,232
|
|
20240523,123700,1648346785,2450,2450,2450,2450,0
|
|
20240523,123600,1648346785,2450,2450,2450,2450,2045
|
|
20240523,123500,1643336535,2450,2450,2450,2450,0
|
|
20240523,123400,1643336535,2450,2445,2450,2445,1281
|
|
20240523,123300,1640203020,2440,2440,2440,2440,867
|
|
20240523,123200,1638087540,2445,2445,2445,2445,401
|
|
20240523,123100,1637107095,2450,2450,2450,2450,0
|
|
20240523,123000,1637107095,2450,2450,2450,2450,0
|
|
20240523,122900,1637107095,2450,2440,2450,2440,604
|
|
20240523,122800,1635630895,2450,2450,2450,2450,0
|
|
20240523,122700,1635630895,2450,2450,2450,2450,0
|
|
20240523,122600,1635630895,2450,2450,2450,2450,0
|
|
20240523,122500,1635630895,2450,2440,2450,2440,2
|
|
20240523,122400,1635626005,2450,2450,2450,2450,0
|
|
20240523,122300,1635626005,2450,2445,2450,2440,2208
|
|
20240523,122200,1630228585,2450,2445,2450,2445,11
|
|
20240523,122100,1630201685,2445,2450,2450,2445,11
|
|
20240523,122000,1630174785,2450,2450,2450,2450,327
|
|
20240523,121900,1629373635,2450,2455,2455,2450,447
|
|
20240523,121800,1628278480,2450,2450,2455,2450,76
|
|
20240523,121700,1628092275,2455,2455,2455,2455,7
|
|
20240523,121600,1628075090,2455,2455,2455,2455,1
|
|
20240523,121500,1628072635,2455,2455,2455,2455,1376
|
|
20240523,121400,1624694555,2455,2455,2455,2455,2
|
|
20240523,121300,1624689645,2455,2455,2455,2450,19
|
|
20240523,121200,1624643005,2450,2450,2455,2450,2705
|
|
20240523,121100,1618015750,2455,2455,2455,2455,407
|
|
20240523,121000,1617016565,2455,2455,2455,2455,130
|
|
20240523,120900,1616697415,2450,2445,2455,2445,3326
|
|
20240523,120800,1608554980,2445,2445,2445,2445,3
|
|
20240523,120700,1608547645,2445,2445,2445,2445,0
|
|
20240523,120600,1608547645,2445,2445,2445,2445,2003
|
|
20240523,120500,1603650310,2440,2445,2445,2440,47
|
|
20240523,120400,1603535495,2445,2445,2445,2445,203
|
|
20240523,120300,1603039160,2440,2445,2445,2440,41
|
|
20240523,120200,1602939115,2440,2440,2445,2430,903
|
|
20240523,120100,1600739100,2440,2440,2440,2440,0
|
|
20240523,120000,1600739100,2440,2440,2440,2440,5
|
|
20240523,115900,1600726900,2445,2445,2445,2430,9246
|
|
20240523,115800,1578253725,2435,2440,2440,2435,5000
|
|
20240523,115700,1566077075,2450,2450,2450,2450,51
|
|
20240523,115600,1565952125,2440,2440,2450,2440,587
|
|
20240523,115500,1564519835,2440,2440,2440,2440,0
|
|
20240523,115400,1564519835,2440,2440,2440,2435,1355
|
|
20240523,115300,1561218975,2440,2445,2445,2440,16280
|
|
20240523,115200,1521491685,2445,2450,2450,2445,2603
|
|
20240523,115100,1515127140,2450,2450,2450,2450,0
|
|
20240523,115000,1515127140,2450,2450,2450,2450,100
|
|
20240523,114900,1514882140,2445,2450,2450,2445,223
|
|
20240523,114800,1514336350,2455,2445,2455,2445,201
|
|
20240523,114700,1513844895,2445,2445,2445,2445,26
|
|
20240523,114600,1513781325,2445,2450,2455,2445,5182
|
|
20240523,114500,1501099820,2445,2445,2445,2445,1466
|
|
20240523,114400,1497515450,2450,2445,2450,2440,5643
|
|
20240523,114300,1483741280,2445,2450,2450,2445,929
|
|
20240523,114200,1481469625,2450,2450,2450,2450,5
|
|
20240523,114100,1481457375,2450,2445,2450,2445,304
|
|
20240523,114000,1480712585,2445,2445,2445,2445,131
|
|
20240523,113900,1480392290,2445,2445,2445,2445,1110
|
|
20240523,113800,1477678340,2445,2445,2445,2445,1
|
|
20240523,113700,1477675895,2450,2450,2450,2450,291
|
|
20240523,113600,1476962945,2445,2445,2445,2445,332
|
|
20240523,113500,1476151205,2445,2445,2445,2445,1601
|
|
20240523,113400,1472236760,2445,2450,2450,2445,1300
|
|
20240523,113300,1469055760,2450,2450,2450,2450,3410
|
|
20240523,113200,1460701260,2455,2455,2455,2455,101
|
|
20240523,113100,1460453305,2460,2460,2460,2460,105
|
|
20240523,113000,1460195005,2460,2455,2460,2450,552
|
|
20240523,112900,1458840115,2455,2455,2455,2455,1010
|
|
20240523,112800,1456360565,2460,2460,2460,2460,0
|
|
20240523,112700,1456360565,2460,2455,2460,2455,12
|
|
20240523,112600,1456331095,2455,2455,2455,2455,17
|
|
20240523,112500,1456289360,2460,2460,2460,2460,1
|
|
20240523,112400,1456286900,2455,2460,2460,2455,4175
|
|
20240523,112300,1446019700,2460,2460,2460,2460,831
|
|
20240523,112200,1443975440,2460,2460,2460,2460,1026
|
|
20240523,112100,1441451480,2460,2460,2460,2460,1115
|
|
20240523,112000,1438708580,2460,2450,2460,2450,3890
|
|
20240523,111900,1429159120,2450,2455,2455,2450,1132
|
|
20240523,111800,1426380610,2450,2450,2450,2450,1595
|
|
20240523,111700,1422472860,2450,2445,2450,2445,155
|
|
20240523,111600,1422093880,2445,2445,2445,2445,2318
|
|
20240523,111500,1416426370,2450,2450,2450,2450,404
|
|
20240523,111400,1415436570,2450,2450,2450,2450,419
|
|
20240523,111300,1414410020,2455,2460,2460,2455,208
|
|
20240523,111200,1413898375,2450,2450,2450,2450,10
|
|
20240523,111100,1413873875,2450,2450,2450,2450,51
|
|
20240523,111000,1413748925,2460,2460,2460,2460,557
|
|
20240523,110900,1412378705,2460,2450,2460,2450,6499
|
|
20240523,110800,1396450105,2450,2445,2450,2445,151
|
|
20240523,110700,1396080160,2450,2450,2455,2450,1871
|
|
20240523,110600,1391493220,2455,2455,2455,2455,3086
|
|
20240523,110500,1383917090,2455,2455,2460,2455,567
|
|
20240523,110400,1382525100,2455,2455,2455,2455,1288
|
|
20240523,110300,1379363060,2455,2455,2455,2455,101
|
|
20240523,110200,1379115105,2455,2455,2460,2455,1503
|
|
20240523,110100,1375425230,2460,2455,2460,2455,1357
|
|
20240523,110000,1372093790,2455,2450,2455,2450,2048
|
|
20240523,105900,1367066175,2450,2455,2455,2450,1867
|
|
20240523,105800,1362485230,2465,2460,2465,2460,7843
|
|
20240523,105700,1343191445,2460,2455,2460,2455,557
|
|
20240523,105600,1341823920,2455,2450,2455,2450,1356
|
|
20240523,105500,1338501715,2445,2445,2445,2445,27
|
|
20240523,105400,1338435700,2445,2445,2445,2445,185
|
|
20240523,105300,1337983375,2450,2450,2455,2450,51
|
|
20240523,105200,1337858420,2455,2455,2455,2455,5
|
|
20240523,105100,1337846145,2455,2455,2455,2455,50
|
|
20240523,105000,1337723395,2455,2450,2455,2450,2319
|
|
20240523,104900,1332041840,2445,2450,2450,2440,4664
|
|
20240523,104800,1320649690,2450,2450,2450,2450,0
|
|
20240523,104700,1320649690,2450,2450,2450,2450,684
|
|
20240523,104600,1318973890,2455,2455,2460,2455,1215
|
|
20240523,104500,1315990370,2455,2465,2465,2455,375
|
|
20240523,104400,1315067865,2465,2455,2465,2450,1651
|
|
20240523,104300,1311010720,2450,2460,2460,2450,720
|
|
20240523,104200,1309245420,2455,2460,2460,2450,3564
|
|
20240523,104100,1300506785,2460,2465,2465,2460,732
|
|
20240523,104000,1298705065,2465,2470,2470,2465,874
|
|
20240523,103900,1296550645,2470,2465,2470,2460,2464
|
|
20240523,103800,1290472405,2465,2465,2465,2460,7724
|
|
20240523,103700,1271432780,2465,2450,2465,2450,17142
|
|
20240523,103600,1229297725,2450,2450,2450,2450,200
|
|
20240523,103500,1228807725,2455,2440,2455,2440,7113
|
|
20240523,103400,1211383860,2445,2445,2445,2445,1576
|
|
20240523,103300,1207530540,2450,2445,2450,2445,1248
|
|
20240523,103200,1204475640,2450,2445,2450,2440,3614
|
|
20240523,103100,1195646420,2450,2445,2450,2445,302
|
|
20240523,103000,1194908020,2445,2450,2450,2445,137
|
|
20240523,102900,1194573035,2445,2445,2445,2445,30
|
|
20240523,102800,1194499685,2450,2445,2450,2445,66
|
|
20240523,102700,1194338310,2445,2445,2445,2445,3594
|
|
20240523,102600,1185550980,2450,2450,2450,2450,0
|
|
20240523,102500,1185550980,2450,2450,2450,2445,474
|
|
20240523,102400,1184391730,2450,2450,2450,2445,93
|
|
20240523,102300,1184164335,2450,2450,2450,2445,14
|
|
20240523,102200,1184130045,2450,2445,2450,2445,662
|
|
20240523,102100,1182509400,2450,2440,2450,2440,2031
|
|
20240523,102000,1177538995,2450,2440,2450,2440,3640
|
|
20240523,101900,1168642855,2445,2445,2445,2445,2452
|
|
20240523,101800,1162647715,2450,2450,2450,2450,10
|
|
20240523,101700,1162623215,2450,2450,2450,2445,6
|
|
20240523,101600,1162608525,2450,2445,2450,2445,556
|
|
20240523,101500,1161249100,2445,2445,2450,2445,1014
|
|
20240523,101400,1158769860,2450,2450,2455,2445,1121
|
|
20240523,101300,1156028520,2455,2450,2455,2450,406
|
|
20240523,101200,1155033795,2455,2455,2455,2450,865
|
|
20240523,101100,1152914450,2455,2450,2455,2450,117
|
|
20240523,101000,1152627765,2455,2450,2455,2445,843
|
|
20240523,100900,1150562660,2450,2450,2455,2450,1139
|
|
20240523,100800,1147771495,2450,2445,2450,2445,500
|
|
20240523,100700,1146546995,2450,2450,2450,2450,553
|
|
20240523,100600,1145192145,2445,2450,2450,2445,239
|
|
20240523,100500,1144606845,2455,2455,2455,2455,5
|
|
20240523,100400,1144594570,2455,2455,2455,2455,2672
|
|
20240523,100300,1138034810,2445,2450,2450,2445,301
|
|
20240523,100200,1137297365,2450,2450,2450,2450,26
|
|
20240523,100100,1137233665,2450,2450,2450,2450,464
|
|
20240523,100000,1136096865,2450,2445,2450,2445,2834
|
|
20240523,095900,1129155615,2445,2450,2455,2445,3412
|
|
20240523,095800,1120805875,2450,2450,2450,2450,1223
|
|
20240523,095700,1117809525,2450,2455,2455,2450,1282
|
|
20240523,095600,1114668150,2455,2455,2460,2450,1765
|
|
20240523,095500,1110340680,2455,2455,2460,2450,224
|
|
20240523,095400,1109790820,2460,2460,2460,2455,1706
|
|
20240523,095300,1105600090,2460,2460,2465,2460,3402
|
|
20240523,095200,1097222315,2465,2465,2465,2460,13138
|
|
20240523,095100,1064847395,2465,2455,2465,2450,12468
|
|
20240523,095000,1034208030,2450,2450,2460,2445,22566
|
|
20240523,094900,978835315,2445,2440,2445,2435,9704
|
|
20240523,094800,955145440,2440,2435,2440,2435,1131
|
|
20240523,094700,952385855,2440,2445,2445,2440,3663
|
|
20240523,094600,943443135,2445,2430,2445,2430,14793
|
|
20240523,094500,907334535,2430,2435,2435,2430,7638
|
|
20240523,094400,888736210,2430,2420,2430,2420,10487
|
|
20240523,094300,863305485,2420,2420,2425,2410,25107
|
|
20240523,094200,802782370,2420,2420,2420,2420,301
|
|
20240523,094100,802053950,2425,2425,2430,2425,20606
|
|
20240523,094000,752082065,2430,2435,2435,2430,1899
|
|
20240523,093900,747465455,2435,2435,2440,2430,10463
|
|
20240523,093800,721990920,2435,2430,2445,2425,6509
|
|
20240523,093700,706124250,2430,2435,2445,2430,1958
|
|
20240523,093600,701357650,2445,2435,2445,2425,27519
|
|
20240523,093500,634218685,2435,2410,2435,2410,40551
|
|
20240523,093400,536059840,2400,2405,2415,2400,7683
|
|
20240523,093300,517539940,2405,2405,2405,2405,708
|
|
20240523,093200,515837200,2405,2395,2405,2390,4189
|
|
20240523,093100,505780165,2395,2390,2395,2390,3021
|
|
20240523,093000,498548895,2390,2390,2390,2385,598
|
|
20240523,092900,497119735,2385,2375,2390,2375,502
|
|
20240523,092800,495922050,2370,2380,2380,2370,6500
|
|
20240523,092700,480508765,2395,2375,2395,2375,36
|
|
20240523,092600,480422645,2395,2385,2395,2370,15007
|
|
20240523,092500,444705850,2385,2385,2385,2385,413
|
|
20240523,092400,443720845,2385,2385,2390,2385,2619
|
|
20240523,092300,437474525,2385,2405,2405,2385,11130
|
|
20240523,092200,410821145,2400,2405,2405,2400,819
|
|
20240523,092100,408853540,2405,2405,2405,2400,466
|
|
20240523,092000,407733045,2405,2405,2405,2405,2820
|
|
20240523,091900,400950945,2405,2400,2405,2400,621
|
|
20240523,091800,399457690,2400,2395,2400,2395,76
|
|
20240523,091700,399275420,2395,2400,2405,2395,1550
|
|
20240523,091600,395557635,2400,2390,2400,2390,4123
|
|
20240523,091500,385683660,2385,2385,2385,2385,1049
|
|
20240523,091400,383181795,2385,2385,2385,2385,925
|
|
20240523,091300,380975670,2385,2385,2385,2385,800
|
|
20240523,091200,379067670,2385,2390,2405,2385,2448
|
|
20240523,091100,373216640,2395,2400,2400,2395,2502
|
|
20240523,091000,367213845,2400,2405,2405,2400,873
|
|
20240523,090900,365116405,2400,2410,2420,2400,7056
|
|
20240523,090800,348091750,2410,2390,2425,2390,23002
|
|
20240523,090700,292694370,2390,2380,2390,2375,7919
|
|
20240523,090600,273804515,2380,2385,2395,2380,2950
|
|
20240523,090500,266768930,2380,2375,2380,2360,23323
|
|
20240523,090400,211567285,2370,2365,2375,2365,3059
|
|
20240523,090300,204309920,2365,2380,2380,2365,15464
|
|
20240523,090200,167631570,2380,2390,2400,2380,18723
|
|
20240523,090100,122945085,2390,2425,2430,2390,13058
|
|
20240523,090000,91443590,2420,2420,2440,2415,37648
|