781 lines
37 KiB
CSV
781 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215800,739674820,3835,3835,3835,3835,4894
|
|
20240524,215700,739674820,3835,3835,3835,3835,0
|
|
20240524,215600,739674820,3835,3835,3835,3835,0
|
|
20240524,215500,739674820,3835,3835,3835,3835,0
|
|
20240524,215400,739674820,3835,3835,3835,3835,0
|
|
20240524,215300,739674820,3835,3835,3835,3835,0
|
|
20240524,215200,739674820,3835,3835,3835,3835,0
|
|
20240524,215100,739674820,3835,3835,3835,3835,0
|
|
20240524,215000,739674820,3835,3835,3835,3835,0
|
|
20240524,214900,739674820,3835,3835,3835,3835,0
|
|
20240524,214800,739674820,3835,3835,3835,3835,0
|
|
20240524,214700,739674820,3835,3835,3835,3835,0
|
|
20240524,214600,739674820,3835,3835,3835,3835,0
|
|
20240524,214500,739674820,3835,3835,3835,3835,0
|
|
20240524,214400,739674820,3835,3835,3835,3835,0
|
|
20240524,214300,739674820,3835,3835,3835,3835,0
|
|
20240524,214200,739674820,3835,3835,3835,3835,0
|
|
20240524,214100,739674820,3835,3835,3835,3835,0
|
|
20240524,214000,739674820,3835,3835,3835,3835,0
|
|
20240524,213900,739674820,3835,3835,3835,3835,0
|
|
20240524,213800,739674820,3835,3835,3835,3835,0
|
|
20240524,213700,739674820,3835,3835,3835,3835,0
|
|
20240524,213600,739674820,3835,3835,3835,3835,0
|
|
20240524,213500,739674820,3835,3835,3835,3835,0
|
|
20240524,213400,739674820,3835,3835,3835,3835,0
|
|
20240524,213300,739674820,3835,3835,3835,3835,0
|
|
20240524,213200,739674820,3835,3835,3835,3835,0
|
|
20240524,213100,739674820,3835,3835,3835,3835,0
|
|
20240524,213000,739674820,3835,3835,3835,3835,0
|
|
20240524,212900,739674820,3835,3835,3835,3835,0
|
|
20240524,212800,739674820,3835,3835,3835,3835,4894
|
|
20240524,212700,739674820,3835,3835,3835,3835,0
|
|
20240524,212600,739674820,3835,3835,3835,3835,0
|
|
20240524,212500,739674820,3835,3835,3835,3835,0
|
|
20240524,212400,739674820,3835,3835,3835,3835,0
|
|
20240524,212300,739674820,3835,3835,3835,3835,0
|
|
20240524,212200,739674820,3835,3835,3835,3835,0
|
|
20240524,212100,739674820,3835,3835,3835,3835,0
|
|
20240524,212000,739674820,3835,3835,3835,3835,0
|
|
20240524,211900,739674820,3835,3835,3835,3835,0
|
|
20240524,211800,739674820,3835,3835,3835,3835,0
|
|
20240524,211700,739674820,3835,3835,3835,3835,0
|
|
20240524,211600,739674820,3835,3835,3835,3835,0
|
|
20240524,211500,739674820,3835,3835,3835,3835,0
|
|
20240524,211400,739674820,3835,3835,3835,3835,0
|
|
20240524,211300,739674820,3835,3835,3835,3835,0
|
|
20240524,211200,739674820,3835,3835,3835,3835,0
|
|
20240524,211100,739674820,3835,3835,3835,3835,0
|
|
20240524,211000,739674820,3835,3835,3835,3835,0
|
|
20240524,210900,739674820,3835,3835,3835,3835,0
|
|
20240524,210800,739674820,3835,3835,3835,3835,0
|
|
20240524,210700,739674820,3835,3835,3835,3835,0
|
|
20240524,210600,739674820,3835,3835,3835,3835,0
|
|
20240524,210500,739674820,3835,3835,3835,3835,0
|
|
20240524,210400,739674820,3835,3835,3835,3835,0
|
|
20240524,210300,739674820,3835,3835,3835,3835,0
|
|
20240524,210200,739674820,3835,3835,3835,3835,0
|
|
20240524,210100,739674820,3835,3835,3835,3835,0
|
|
20240524,210000,739674820,3835,3835,3835,3835,0
|
|
20240524,205900,739674820,3835,3835,3835,3835,0
|
|
20240524,205800,739674820,3835,3835,3835,3835,4894
|
|
20240524,205700,739674820,3835,3835,3835,3835,0
|
|
20240524,205600,739674820,3835,3835,3835,3835,0
|
|
20240524,205500,739674820,3835,3835,3835,3835,0
|
|
20240524,205400,739674820,3835,3835,3835,3835,0
|
|
20240524,205300,739674820,3835,3835,3835,3835,0
|
|
20240524,205200,739674820,3835,3835,3835,3835,0
|
|
20240524,205100,739674820,3835,3835,3835,3835,0
|
|
20240524,205000,739674820,3835,3835,3835,3835,0
|
|
20240524,204900,739674820,3835,3835,3835,3835,0
|
|
20240524,204800,739674820,3835,3835,3835,3835,0
|
|
20240524,204700,739674820,3835,3835,3835,3835,0
|
|
20240524,204600,739674820,3835,3835,3835,3835,0
|
|
20240524,204500,739674820,3835,3835,3835,3835,0
|
|
20240524,204400,739674820,3835,3835,3835,3835,0
|
|
20240524,204300,739674820,3835,3835,3835,3835,0
|
|
20240524,204200,739674820,3835,3835,3835,3835,0
|
|
20240524,204100,739674820,3835,3835,3835,3835,0
|
|
20240524,204000,739674820,3835,3835,3835,3835,0
|
|
20240524,203900,739674820,3835,3835,3835,3835,0
|
|
20240524,203800,739674820,3835,3835,3835,3835,0
|
|
20240524,203700,739674820,3835,3835,3835,3835,0
|
|
20240524,203600,739674820,3835,3835,3835,3835,0
|
|
20240524,203500,739674820,3835,3835,3835,3835,0
|
|
20240524,203400,739674820,3835,3835,3835,3835,0
|
|
20240524,203300,739674820,3835,3835,3835,3835,0
|
|
20240524,203200,739674820,3835,3835,3835,3835,0
|
|
20240524,203100,739674820,3835,3835,3835,3835,0
|
|
20240524,203000,739674820,3835,3835,3835,3835,0
|
|
20240524,202900,739674820,3835,3835,3835,3835,0
|
|
20240524,202800,739674820,3835,3835,3835,3835,4894
|
|
20240524,202700,739674820,3835,3835,3835,3835,0
|
|
20240524,202600,739674820,3835,3835,3835,3835,0
|
|
20240524,202500,739674820,3835,3835,3835,3835,0
|
|
20240524,202400,739674820,3835,3835,3835,3835,0
|
|
20240524,202300,739674820,3835,3835,3835,3835,0
|
|
20240524,202200,739674820,3835,3835,3835,3835,0
|
|
20240524,202100,739674820,3835,3835,3835,3835,0
|
|
20240524,202000,739674820,3835,3835,3835,3835,0
|
|
20240524,201900,739674820,3835,3835,3835,3835,0
|
|
20240524,201800,739674820,3835,3835,3835,3835,0
|
|
20240524,201700,739674820,3835,3835,3835,3835,0
|
|
20240524,201600,739674820,3835,3835,3835,3835,0
|
|
20240524,201500,739674820,3835,3835,3835,3835,0
|
|
20240524,201400,739674820,3835,3835,3835,3835,0
|
|
20240524,201300,739674820,3835,3835,3835,3835,0
|
|
20240524,201200,739674820,3835,3835,3835,3835,0
|
|
20240524,201100,739674820,3835,3835,3835,3835,0
|
|
20240524,201000,739674820,3835,3835,3835,3835,0
|
|
20240524,200900,739674820,3835,3835,3835,3835,0
|
|
20240524,200800,739674820,3835,3835,3835,3835,0
|
|
20240524,200700,739674820,3835,3835,3835,3835,0
|
|
20240524,200600,739674820,3835,3835,3835,3835,0
|
|
20240524,200500,739674820,3835,3835,3835,3835,0
|
|
20240524,200400,739674820,3835,3835,3835,3835,0
|
|
20240524,200300,739674820,3835,3835,3835,3835,0
|
|
20240524,200200,739674820,3835,3835,3835,3835,0
|
|
20240524,200100,739674820,3835,3835,3835,3835,0
|
|
20240524,200000,739674820,3835,3835,3835,3835,0
|
|
20240524,195900,739674820,3835,3835,3835,3835,0
|
|
20240524,195800,739674820,3835,3835,3835,3835,4894
|
|
20240524,195700,739674820,3835,3835,3835,3835,0
|
|
20240524,195600,739674820,3835,3835,3835,3835,0
|
|
20240524,195500,739674820,3835,3835,3835,3835,0
|
|
20240524,195400,739674820,3835,3835,3835,3835,0
|
|
20240524,195300,739674820,3835,3835,3835,3835,0
|
|
20240524,195200,739674820,3835,3835,3835,3835,0
|
|
20240524,195100,739674820,3835,3835,3835,3835,0
|
|
20240524,195000,739674820,3835,3835,3835,3835,0
|
|
20240524,194900,739674820,3835,3835,3835,3835,0
|
|
20240524,194800,739674820,3835,3835,3835,3835,0
|
|
20240524,194700,739674820,3835,3835,3835,3835,0
|
|
20240524,194600,739674820,3835,3835,3835,3835,0
|
|
20240524,194500,739674820,3835,3835,3835,3835,0
|
|
20240524,194400,739674820,3835,3835,3835,3835,0
|
|
20240524,194300,739674820,3835,3835,3835,3835,0
|
|
20240524,194200,739674820,3835,3835,3835,3835,0
|
|
20240524,194100,739674820,3835,3835,3835,3835,0
|
|
20240524,194000,739674820,3835,3835,3835,3835,0
|
|
20240524,193900,739674820,3835,3835,3835,3835,0
|
|
20240524,193800,739674820,3835,3835,3835,3835,0
|
|
20240524,193700,739674820,3835,3835,3835,3835,0
|
|
20240524,193600,739674820,3835,3835,3835,3835,0
|
|
20240524,193500,739674820,3835,3835,3835,3835,0
|
|
20240524,193400,739674820,3835,3835,3835,3835,0
|
|
20240524,193300,739674820,3835,3835,3835,3835,0
|
|
20240524,193200,739674820,3835,3835,3835,3835,0
|
|
20240524,193100,739674820,3835,3835,3835,3835,0
|
|
20240524,193000,739674820,3835,3835,3835,3835,0
|
|
20240524,192900,739674820,3835,3835,3835,3835,0
|
|
20240524,192800,739674820,3835,3835,3835,3835,4894
|
|
20240524,192700,739674820,3835,3835,3835,3835,0
|
|
20240524,192600,739674820,3835,3835,3835,3835,0
|
|
20240524,192500,739674820,3835,3835,3835,3835,0
|
|
20240524,192400,739674820,3835,3835,3835,3835,0
|
|
20240524,192300,739674820,3835,3835,3835,3835,0
|
|
20240524,192200,739674820,3835,3835,3835,3835,0
|
|
20240524,192100,739674820,3835,3835,3835,3835,0
|
|
20240524,192000,739674820,3835,3835,3835,3835,0
|
|
20240524,191900,739674820,3835,3835,3835,3835,0
|
|
20240524,191800,739674820,3835,3835,3835,3835,0
|
|
20240524,191700,739674820,3835,3835,3835,3835,0
|
|
20240524,191600,739674820,3835,3835,3835,3835,0
|
|
20240524,191500,739674820,3835,3835,3835,3835,0
|
|
20240524,191400,739674820,3835,3835,3835,3835,0
|
|
20240524,191300,739674820,3835,3835,3835,3835,0
|
|
20240524,191200,739674820,3835,3835,3835,3835,0
|
|
20240524,191100,739674820,3835,3835,3835,3835,0
|
|
20240524,191000,739674820,3835,3835,3835,3835,0
|
|
20240524,190900,739674820,3835,3835,3835,3835,0
|
|
20240524,190800,739674820,3835,3835,3835,3835,0
|
|
20240524,190700,739674820,3835,3835,3835,3835,0
|
|
20240524,190600,739674820,3835,3835,3835,3835,0
|
|
20240524,190500,739674820,3835,3835,3835,3835,0
|
|
20240524,190400,739674820,3835,3835,3835,3835,0
|
|
20240524,190300,739674820,3835,3835,3835,3835,0
|
|
20240524,190200,739674820,3835,3835,3835,3835,0
|
|
20240524,190100,739674820,3835,3835,3835,3835,0
|
|
20240524,190000,739674820,3835,3835,3835,3835,0
|
|
20240524,185900,739674820,3835,3835,3835,3835,0
|
|
20240524,185800,739674820,3835,3835,3835,3835,4894
|
|
20240524,185700,739674820,3835,3835,3835,3835,0
|
|
20240524,185600,739674820,3835,3835,3835,3835,0
|
|
20240524,185500,739674820,3835,3835,3835,3835,0
|
|
20240524,185400,739674820,3835,3835,3835,3835,0
|
|
20240524,185300,739674820,3835,3835,3835,3835,0
|
|
20240524,185200,739674820,3835,3835,3835,3835,0
|
|
20240524,185100,739674820,3835,3835,3835,3835,0
|
|
20240524,185000,739674820,3835,3835,3835,3835,0
|
|
20240524,184900,739674820,3835,3835,3835,3835,0
|
|
20240524,184800,739674820,3835,3835,3835,3835,0
|
|
20240524,184700,739674820,3835,3835,3835,3835,0
|
|
20240524,184600,739674820,3835,3835,3835,3835,0
|
|
20240524,184500,739674820,3835,3835,3835,3835,0
|
|
20240524,184400,739674820,3835,3835,3835,3835,0
|
|
20240524,184300,739674820,3835,3835,3835,3835,0
|
|
20240524,184200,739674820,3835,3835,3835,3835,0
|
|
20240524,184100,739674820,3835,3835,3835,3835,0
|
|
20240524,184000,739674820,3835,3835,3835,3835,0
|
|
20240524,183900,739674820,3835,3835,3835,3835,0
|
|
20240524,183800,739674820,3835,3835,3835,3835,0
|
|
20240524,183700,739674820,3835,3835,3835,3835,0
|
|
20240524,183600,739674820,3835,3835,3835,3835,0
|
|
20240524,183500,739674820,3835,3835,3835,3835,0
|
|
20240524,183400,739674820,3835,3835,3835,3835,0
|
|
20240524,183300,739674820,3835,3835,3835,3835,0
|
|
20240524,183200,739674820,3835,3835,3835,3835,0
|
|
20240524,183100,739674820,3835,3835,3835,3835,0
|
|
20240524,183000,739674820,3835,3835,3835,3835,0
|
|
20240524,182900,739674820,3835,3835,3835,3835,0
|
|
20240524,182800,739674820,3835,3835,3835,3835,4894
|
|
20240524,182700,739674820,3835,3835,3835,3835,0
|
|
20240524,182600,739674820,3835,3835,3835,3835,0
|
|
20240524,182500,739674820,3835,3835,3835,3835,0
|
|
20240524,182400,739674820,3835,3835,3835,3835,0
|
|
20240524,182300,739674820,3835,3835,3835,3835,0
|
|
20240524,182200,739674820,3835,3835,3835,3835,0
|
|
20240524,182100,739674820,3835,3835,3835,3835,0
|
|
20240524,182000,739674820,3835,3835,3835,3835,0
|
|
20240524,181900,739674820,3835,3835,3835,3835,0
|
|
20240524,181800,739674820,3835,3835,3835,3835,0
|
|
20240524,181700,739674820,3835,3835,3835,3835,0
|
|
20240524,181600,739674820,3835,3835,3835,3835,0
|
|
20240524,181500,739674820,3835,3835,3835,3835,0
|
|
20240524,181400,739674820,3835,3835,3835,3835,0
|
|
20240524,181300,739674820,3835,3835,3835,3835,0
|
|
20240524,181200,739674820,3835,3835,3835,3835,0
|
|
20240524,181100,739674820,3835,3835,3835,3835,0
|
|
20240524,181000,739674820,3835,3835,3835,3835,0
|
|
20240524,180900,739674820,3835,3835,3835,3835,0
|
|
20240524,180800,739674820,3835,3835,3835,3835,0
|
|
20240524,180700,739674820,3835,3835,3835,3835,0
|
|
20240524,180600,739674820,3835,3835,3835,3835,0
|
|
20240524,180500,739674820,3835,3835,3835,3835,0
|
|
20240524,180400,739674820,3835,3835,3835,3835,0
|
|
20240524,180300,739674820,3835,3835,3835,3835,0
|
|
20240524,180200,739674820,3835,3835,3835,3835,0
|
|
20240524,180100,739674820,3835,3835,3835,3835,0
|
|
20240524,180000,739674820,3835,3835,3835,3835,0
|
|
20240524,175900,739674820,3835,3835,3835,3835,0
|
|
20240524,175800,739674820,3835,3835,3835,3835,4894
|
|
20240524,175700,739674820,3835,3835,3835,3835,0
|
|
20240524,175600,739674820,3835,3835,3835,3835,0
|
|
20240524,175500,739674820,3835,3835,3835,3835,0
|
|
20240524,175400,739674820,3835,3835,3835,3835,0
|
|
20240524,175300,739674820,3835,3835,3835,3835,0
|
|
20240524,175200,739674820,3835,3835,3835,3835,0
|
|
20240524,175100,739674820,3835,3835,3835,3835,0
|
|
20240524,175000,739674820,3835,3835,3835,3835,0
|
|
20240524,174900,739674820,3835,3835,3835,3835,0
|
|
20240524,174800,739674820,3835,3835,3835,3835,0
|
|
20240524,174700,739674820,3835,3835,3835,3835,0
|
|
20240524,174600,739674820,3835,3835,3835,3835,0
|
|
20240524,174500,739674820,3835,3835,3835,3835,0
|
|
20240524,174400,739674820,3835,3835,3835,3835,0
|
|
20240524,174300,739674820,3835,3835,3835,3835,0
|
|
20240524,174200,739674820,3835,3835,3835,3835,0
|
|
20240524,174100,739674820,3835,3835,3835,3835,0
|
|
20240524,174000,739674820,3835,3835,3835,3835,0
|
|
20240524,173900,739674820,3835,3835,3835,3835,0
|
|
20240524,173800,739674820,3835,3835,3835,3835,0
|
|
20240524,173700,739674820,3835,3835,3835,3835,0
|
|
20240524,173600,739674820,3835,3835,3835,3835,0
|
|
20240524,173500,739674820,3835,3835,3835,3835,0
|
|
20240524,173400,739674820,3835,3835,3835,3835,0
|
|
20240524,173300,739674820,3835,3835,3835,3835,0
|
|
20240524,173200,739674820,3835,3835,3835,3835,0
|
|
20240524,173100,739674820,3835,3835,3835,3835,0
|
|
20240524,173000,739674820,3835,3835,3835,3835,0
|
|
20240524,172900,739674820,3835,3835,3835,3835,0
|
|
20240524,172800,739674820,3835,3835,3835,3835,4894
|
|
20240524,172700,739674820,3835,3835,3835,3835,0
|
|
20240524,172600,739674820,3835,3835,3835,3835,0
|
|
20240524,172500,739674820,3835,3835,3835,3835,0
|
|
20240524,172400,739674820,3835,3835,3835,3835,0
|
|
20240524,172300,739674820,3835,3835,3835,3835,0
|
|
20240524,172200,739674820,3835,3835,3835,3835,0
|
|
20240524,172100,739674820,3835,3835,3835,3835,0
|
|
20240524,172000,739674820,3835,3835,3835,3835,0
|
|
20240524,171900,739674820,3835,3835,3835,3835,0
|
|
20240524,171800,739674820,3835,3835,3835,3835,0
|
|
20240524,171700,739674820,3835,3835,3835,3835,0
|
|
20240524,171600,739674820,3835,3835,3835,3835,0
|
|
20240524,171500,739674820,3835,3835,3835,3835,0
|
|
20240524,171400,739674820,3835,3835,3835,3835,0
|
|
20240524,171300,739674820,3835,3835,3835,3835,0
|
|
20240524,171200,739674820,3835,3835,3835,3835,0
|
|
20240524,171100,739674820,3835,3835,3835,3835,0
|
|
20240524,171000,739674820,3835,3835,3835,3835,0
|
|
20240524,170900,739674820,3835,3835,3835,3835,0
|
|
20240524,170800,739674820,3835,3835,3835,3835,0
|
|
20240524,170700,739674820,3835,3835,3835,3835,0
|
|
20240524,170600,739674820,3835,3835,3835,3835,0
|
|
20240524,170500,739674820,3835,3835,3835,3835,0
|
|
20240524,170400,739674820,3835,3835,3835,3835,0
|
|
20240524,170300,739674820,3835,3835,3835,3835,0
|
|
20240524,170200,739674820,3835,3835,3835,3835,0
|
|
20240524,170100,739674820,3835,3835,3835,3835,0
|
|
20240524,170000,739674820,3835,3835,3835,3835,0
|
|
20240524,165900,739674820,3835,3835,3835,3835,0
|
|
20240524,165800,739674820,3835,3835,3835,3835,4894
|
|
20240524,165700,739674820,3835,3835,3835,3835,0
|
|
20240524,165600,739674820,3835,3835,3835,3835,0
|
|
20240524,165500,739674820,3835,3835,3835,3835,0
|
|
20240524,165400,739674820,3835,3835,3835,3835,0
|
|
20240524,165300,739674820,3835,3835,3835,3835,0
|
|
20240524,165200,739674820,3835,3835,3835,3835,0
|
|
20240524,165100,739674820,3835,3835,3835,3835,0
|
|
20240524,165000,739674820,3835,3835,3835,3835,0
|
|
20240524,164900,739674820,3835,3835,3835,3835,0
|
|
20240524,164800,739674820,3835,3835,3835,3835,0
|
|
20240524,164700,739674820,3835,3835,3835,3835,0
|
|
20240524,164600,739674820,3835,3835,3835,3835,0
|
|
20240524,164500,739674820,3835,3835,3835,3835,0
|
|
20240524,164400,739674820,3835,3835,3835,3835,0
|
|
20240524,164300,739674820,3835,3835,3835,3835,0
|
|
20240524,164200,739674820,3835,3835,3835,3835,0
|
|
20240524,164100,739674820,3835,3835,3835,3835,0
|
|
20240524,164000,739674820,3835,3835,3835,3835,0
|
|
20240524,163900,739674820,3835,3835,3835,3835,0
|
|
20240524,163800,739674820,3835,3835,3835,3835,0
|
|
20240524,163700,739674820,3835,3835,3835,3835,0
|
|
20240524,163600,739674820,3835,3835,3835,3835,0
|
|
20240524,163500,739674820,3835,3835,3835,3835,0
|
|
20240524,163400,739674820,3835,3835,3835,3835,0
|
|
20240524,163300,739674820,3835,3835,3835,3835,0
|
|
20240524,163200,739674820,3835,3835,3835,3835,0
|
|
20240524,163100,739674820,3835,3835,3835,3835,0
|
|
20240524,163000,739674820,3835,3835,3835,3835,0
|
|
20240524,162900,739674820,3835,3835,3835,3835,0
|
|
20240524,162800,739674820,3835,3835,3835,3835,4894
|
|
20240524,162700,739674820,3835,3835,3835,3835,0
|
|
20240524,162600,739674820,3835,3835,3835,3835,0
|
|
20240524,162500,739674820,3835,3835,3835,3835,0
|
|
20240524,162400,739674820,3835,3835,3835,3835,0
|
|
20240524,162300,739674820,3835,3835,3835,3835,0
|
|
20240524,162200,739674820,3835,3835,3835,3835,0
|
|
20240524,162100,739674820,3835,3835,3835,3835,0
|
|
20240524,162000,739674820,3835,3835,3835,3835,0
|
|
20240524,161900,739674820,3835,3835,3835,3835,0
|
|
20240524,161800,739674820,3835,3835,3835,3835,0
|
|
20240524,161700,739674820,3835,3835,3835,3835,0
|
|
20240524,161600,739674820,3835,3835,3835,3835,0
|
|
20240524,161500,739674820,3835,3835,3835,3835,0
|
|
20240524,161400,739674820,3835,3835,3835,3835,0
|
|
20240524,161300,739674820,3835,3835,3835,3835,0
|
|
20240524,161200,739674820,3835,3835,3835,3835,0
|
|
20240524,161100,739674820,3835,3835,3835,3835,0
|
|
20240524,161000,739674820,3835,3835,3835,3835,0
|
|
20240524,160900,739674820,3835,3835,3835,3835,0
|
|
20240524,160800,739674820,3835,3835,3835,3835,0
|
|
20240524,160700,739674820,3835,3835,3835,3835,0
|
|
20240524,160600,739674820,3835,3835,3835,3835,0
|
|
20240524,160500,739674820,3835,3835,3835,3835,0
|
|
20240524,160400,739674820,3835,3835,3835,3835,0
|
|
20240524,160300,739674820,3835,3835,3835,3835,0
|
|
20240524,160200,739674820,3835,3835,3835,3835,0
|
|
20240524,160100,739674820,3835,3835,3835,3835,0
|
|
20240524,160000,739674820,3835,3835,3835,3835,0
|
|
20240524,155900,739674820,3835,3835,3835,3835,0
|
|
20240524,155800,739674820,3835,3835,3835,3835,4894
|
|
20240524,155700,739674820,3835,3835,3835,3835,0
|
|
20240524,155600,739674820,3835,3835,3835,3835,0
|
|
20240524,155500,739674820,3835,3835,3835,3835,0
|
|
20240524,155400,739674820,3835,3835,3835,3835,0
|
|
20240524,155300,739674820,3835,3835,3835,3835,0
|
|
20240524,155200,739674820,3835,3835,3835,3835,0
|
|
20240524,155100,739674820,3835,3835,3835,3835,0
|
|
20240524,155000,739674820,3835,3835,3835,3835,0
|
|
20240524,154900,739674820,3835,3835,3835,3835,0
|
|
20240524,154800,739674820,3835,3835,3835,3835,0
|
|
20240524,154700,739674820,3835,3835,3835,3835,0
|
|
20240524,154600,739674820,3835,3835,3835,3835,0
|
|
20240524,154500,739674820,3835,3835,3835,3835,0
|
|
20240524,154400,739674820,3835,3835,3835,3835,0
|
|
20240524,154300,739674820,3835,3835,3835,3835,0
|
|
20240524,154200,739674820,3835,3835,3835,3835,0
|
|
20240524,154100,739674820,3835,3835,3835,3835,0
|
|
20240524,154000,739674820,3835,3835,3835,3835,0
|
|
20240524,153900,739674820,3835,3835,3835,3835,0
|
|
20240524,153800,739674820,3835,3835,3835,3835,0
|
|
20240524,153700,739674820,3835,3835,3835,3835,0
|
|
20240524,153600,739674820,3835,3835,3835,3835,0
|
|
20240524,153500,739674820,3835,3835,3835,3835,0
|
|
20240524,153400,739674820,3835,3835,3835,3835,0
|
|
20240524,153300,739674820,3835,3835,3835,3835,0
|
|
20240524,153200,739674820,3835,3835,3835,3835,0
|
|
20240524,153100,739674820,3835,3835,3835,3835,0
|
|
20240524,153000,739674820,3835,3835,3835,3835,4894
|
|
20240524,152900,720906330,3830,3830,3830,3830,0
|
|
20240524,152800,720906330,3830,3830,3830,3830,0
|
|
20240524,152700,720906330,3830,3830,3830,3830,0
|
|
20240524,152600,720906330,3830,3830,3830,3830,0
|
|
20240524,152500,720906330,3830,3830,3830,3830,0
|
|
20240524,152400,720906330,3830,3830,3830,3830,0
|
|
20240524,152300,720906330,3830,3830,3830,3830,0
|
|
20240524,152200,720906330,3830,3830,3830,3830,0
|
|
20240524,152100,720906330,3830,3830,3830,3830,0
|
|
20240524,152000,720906330,3830,3830,3830,3830,0
|
|
20240524,151900,720906330,3830,3830,3835,3830,518
|
|
20240524,151800,718921890,3830,3835,3835,3830,133
|
|
20240524,151700,718412470,3830,3830,3830,3830,0
|
|
20240524,151600,718412470,3830,3830,3840,3830,1129
|
|
20240524,151500,714088390,3830,3830,3835,3830,5849
|
|
20240524,151400,691683720,3830,3830,3830,3830,1
|
|
20240524,151300,691679890,3835,3835,3835,3830,3099
|
|
20240524,151200,679810480,3830,3835,3835,3830,879
|
|
20240524,151100,676443905,3830,3835,3840,3830,2394
|
|
20240524,151000,667262800,3835,3835,3835,3835,230
|
|
20240524,150900,666380750,3835,3840,3840,3835,5745
|
|
20240524,150800,644348660,3840,3840,3845,3840,8
|
|
20240524,150700,644317935,3845,3845,3845,3845,0
|
|
20240524,150600,644317935,3845,3840,3845,3840,61
|
|
20240524,150500,644083415,3845,3845,3845,3845,2
|
|
20240524,150400,644075725,3845,3840,3845,3840,709
|
|
20240524,150300,641353155,3840,3840,3840,3835,821
|
|
20240524,150200,638203015,3840,3835,3840,3835,2001
|
|
20240524,150100,630524175,3835,3840,3840,3835,2
|
|
20240524,150000,630516500,3835,3835,3840,3835,1850
|
|
20240524,145900,623412515,3840,3835,3840,3835,1677
|
|
20240524,145800,616980920,3835,3840,3840,3835,1403
|
|
20240524,145700,611600355,3835,3840,3840,3835,527
|
|
20240524,145600,609579185,3835,3840,3845,3835,43
|
|
20240524,145500,609414060,3840,3840,3845,3840,1029
|
|
20240524,145400,605462610,3845,3845,3845,3845,1
|
|
20240524,145300,605458765,3840,3845,3845,3840,17
|
|
20240524,145200,605393475,3835,3835,3835,3835,500
|
|
20240524,145100,603475975,3845,3845,3845,3840,2649
|
|
20240524,145000,593291225,3845,3840,3845,3835,1499
|
|
20240524,144900,587534555,3840,3840,3840,3840,54
|
|
20240524,144800,587327195,3835,3835,3835,3835,530
|
|
20240524,144700,585294645,3835,3835,3835,3835,1500
|
|
20240524,144600,579542145,3835,3835,3835,3835,0
|
|
20240524,144500,579542145,3835,3835,3835,3835,250
|
|
20240524,144400,578583395,3835,3840,3840,3835,108
|
|
20240524,144300,578168685,3845,3845,3845,3845,1
|
|
20240524,144200,578164840,3835,3835,3835,3835,0
|
|
20240524,144100,578164840,3835,3835,3840,3835,7
|
|
20240524,144000,578137970,3845,3840,3845,3835,1682
|
|
20240524,143900,571681415,3835,3835,3835,3835,0
|
|
20240524,143800,571681415,3835,3840,3840,3835,24
|
|
20240524,143700,571589270,3835,3835,3840,3835,2130
|
|
20240524,143600,563420150,3840,3840,3840,3840,1
|
|
20240524,143500,563416310,3835,3835,3840,3835,304
|
|
20240524,143400,562248965,3845,3840,3845,3835,353
|
|
20240524,143300,560893685,3845,3845,3845,3845,0
|
|
20240524,143200,560893685,3845,3845,3845,3845,5
|
|
20240524,143100,560874460,3845,3840,3845,3835,1003
|
|
20240524,143000,557027270,3845,3845,3845,3845,0
|
|
20240524,142900,557027270,3845,3845,3845,3845,0
|
|
20240524,142800,557027270,3845,3840,3845,3840,509
|
|
20240524,142700,555072685,3840,3845,3845,3840,32
|
|
20240524,142600,554949800,3840,3840,3840,3840,127
|
|
20240524,142500,554462120,3835,3840,3845,3835,10752
|
|
20240524,142400,513179080,3840,3845,3845,3840,509
|
|
20240524,142300,511224475,3845,3845,3845,3840,13
|
|
20240524,142200,511174505,3840,3840,3845,3840,104
|
|
20240524,142100,510774640,3845,3850,3850,3840,14
|
|
20240524,142000,510720810,3840,3840,3850,3840,60
|
|
20240524,141900,510490120,3845,3855,3855,3845,206
|
|
20240524,141800,509698040,3840,3845,3850,3840,5001
|
|
20240524,141700,490450130,3840,3845,3845,3840,2
|
|
20240524,141600,490442445,3840,3845,3845,3840,3438
|
|
20240524,141500,477240475,3840,3840,3840,3840,500
|
|
20240524,141400,475320475,3840,3845,3845,3840,2
|
|
20240524,141300,475312790,3840,3840,3840,3840,1
|
|
20240524,141200,475308950,3845,3845,3845,3840,3
|
|
20240524,141100,475297420,3840,3840,3840,3840,0
|
|
20240524,141000,475297420,3840,3845,3845,3840,14
|
|
20240524,140900,475243595,3840,3840,3845,3840,3
|
|
20240524,140800,475232070,3845,3845,3845,3845,50
|
|
20240524,140700,475039820,3840,3840,3840,3840,0
|
|
20240524,140600,475039820,3840,3840,3840,3840,0
|
|
20240524,140500,475039820,3840,3845,3845,3840,24
|
|
20240524,140400,474947545,3840,3840,3845,3840,109
|
|
20240524,140300,474528485,3840,3840,3840,3840,6
|
|
20240524,140200,474505445,3840,3845,3845,3840,102
|
|
20240524,140100,474113760,3840,3845,3845,3840,47
|
|
20240524,140000,473933050,3840,3840,3840,3840,0
|
|
20240524,135900,473933050,3840,3840,3840,3840,0
|
|
20240524,135800,473933050,3840,3840,3845,3840,2593
|
|
20240524,135700,463967970,3845,3845,3845,3840,345
|
|
20240524,135600,462642670,3840,3840,3840,3840,0
|
|
20240524,135500,462642670,3840,3845,3845,3840,31
|
|
20240524,135400,462523480,3840,3845,3845,3840,26
|
|
20240524,135300,462423575,3840,3845,3845,3840,5790
|
|
20240524,135200,440162920,3845,3845,3845,3845,30
|
|
20240524,135100,440047570,3845,3845,3845,3845,0
|
|
20240524,135000,440047570,3845,3850,3850,3845,102
|
|
20240524,134900,439654880,3850,3850,3850,3845,1643
|
|
20240524,134800,433329355,3850,3850,3850,3850,680
|
|
20240524,134700,430711355,3850,3850,3850,3850,0
|
|
20240524,134600,430711355,3850,3850,3850,3850,0
|
|
20240524,134500,430711355,3850,3850,3850,3850,0
|
|
20240524,134400,430711355,3850,3855,3855,3850,11
|
|
20240524,134300,430668955,3850,3850,3850,3850,0
|
|
20240524,134200,430668955,3850,3850,3850,3850,0
|
|
20240524,134100,430668955,3850,3850,3850,3850,0
|
|
20240524,134000,430668955,3850,3855,3855,3850,8
|
|
20240524,133900,430638145,3850,3850,3850,3850,0
|
|
20240524,133800,430638145,3850,3850,3850,3850,20
|
|
20240524,133700,430561145,3850,3850,3850,3850,12
|
|
20240524,133600,430514945,3845,3845,3845,3845,0
|
|
20240524,133500,430514945,3845,3845,3845,3845,0
|
|
20240524,133400,430514945,3845,3845,3845,3845,0
|
|
20240524,133300,430514945,3845,3845,3845,3845,60
|
|
20240524,133200,430284245,3845,3845,3845,3845,30
|
|
20240524,133100,430168895,3845,3845,3845,3845,0
|
|
20240524,133000,430168895,3845,3845,3845,3845,0
|
|
20240524,132900,430168895,3845,3845,3845,3845,0
|
|
20240524,132800,430168895,3845,3845,3845,3845,12
|
|
20240524,132700,430122755,3845,3850,3855,3845,9708
|
|
20240524,132600,392746930,3850,3855,3855,3850,604
|
|
20240524,132500,390421520,3850,3850,3850,3850,0
|
|
20240524,132400,390421520,3850,3850,3850,3850,0
|
|
20240524,132300,390421520,3850,3855,3855,3850,101
|
|
20240524,132200,390032170,3855,3855,3855,3855,307
|
|
20240524,132100,388848685,3855,3855,3855,3855,0
|
|
20240524,132000,388848685,3855,3860,3860,3855,499
|
|
20240524,131900,386922565,3865,3865,3865,3865,3
|
|
20240524,131800,386910970,3855,3855,3855,3855,210
|
|
20240524,131700,386101420,3855,3855,3855,3855,101
|
|
20240524,131600,385712065,3855,3855,3855,3855,0
|
|
20240524,131500,385712065,3855,3850,3855,3850,51
|
|
20240524,131400,385515465,3855,3855,3855,3855,1000
|
|
20240524,131300,381660465,3850,3850,3850,3850,0
|
|
20240524,131200,381660465,3850,3855,3855,3850,119
|
|
20240524,131100,381202225,3855,3855,3855,3855,20
|
|
20240524,131000,381125125,3855,3855,3855,3855,4941
|
|
20240524,130900,362077570,3860,3860,3860,3860,1
|
|
20240524,130800,362073710,3860,3860,3860,3860,15
|
|
20240524,130700,362015810,3860,3860,3860,3860,100
|
|
20240524,130600,361629810,3860,3860,3860,3860,0
|
|
20240524,130500,361629810,3860,3860,3860,3860,250
|
|
20240524,130400,360664810,3860,3860,3860,3860,0
|
|
20240524,130300,360664810,3860,3860,3860,3860,414
|
|
20240524,130200,359066770,3860,3860,3860,3860,56
|
|
20240524,130100,358850610,3860,3860,3860,3860,2
|
|
20240524,130000,358842890,3855,3855,3855,3855,0
|
|
20240524,125900,358842890,3855,3855,3855,3855,168
|
|
20240524,125800,358195250,3855,3855,3855,3855,109
|
|
20240524,125700,357775055,3855,3855,3855,3855,240
|
|
20240524,125600,356849855,3855,3855,3855,3855,5196
|
|
20240524,125500,336819275,3860,3860,3860,3860,104
|
|
20240524,125400,336417835,3855,3855,3855,3855,5
|
|
20240524,125300,336398560,3855,3860,3860,3855,10009
|
|
20240524,125200,297797610,3865,3860,3865,3860,330
|
|
20240524,125100,296523310,3865,3865,3865,3865,0
|
|
20240524,125000,296523310,3865,3865,3865,3865,10
|
|
20240524,124900,296484660,3865,3865,3865,3865,0
|
|
20240524,124800,296484660,3865,3865,3865,3865,0
|
|
20240524,124700,296484660,3865,3865,3865,3865,20
|
|
20240524,124600,296407360,3865,3865,3865,3865,0
|
|
20240524,124500,296407360,3865,3865,3865,3865,150
|
|
20240524,124400,295827610,3865,3865,3865,3865,0
|
|
20240524,124300,295827610,3865,3865,3865,3865,0
|
|
20240524,124200,295827610,3865,3865,3865,3865,1051
|
|
20240524,124100,291765495,3860,3860,3860,3860,0
|
|
20240524,124000,291765495,3860,3860,3860,3860,0
|
|
20240524,123900,291765495,3860,3870,3870,3860,26
|
|
20240524,123800,291664885,3860,3860,3860,3860,0
|
|
20240524,123700,291664885,3860,3860,3860,3860,0
|
|
20240524,123600,291664885,3860,3860,3860,3860,100
|
|
20240524,123500,291278885,3860,3860,3860,3860,0
|
|
20240524,123400,291278885,3860,3860,3860,3860,0
|
|
20240524,123300,291278885,3860,3860,3860,3860,0
|
|
20240524,123200,291278885,3860,3865,3865,3860,505
|
|
20240524,123100,289329560,3865,3865,3865,3865,1114
|
|
20240524,123000,285023950,3865,3865,3865,3865,0
|
|
20240524,122900,285023950,3865,3865,3865,3865,3
|
|
20240524,122800,285012355,3860,3860,3860,3860,53
|
|
20240524,122700,284807775,3865,3865,3865,3865,100
|
|
20240524,122600,284421275,3860,3860,3860,3860,1500
|
|
20240524,122500,278631275,3865,3865,3865,3865,10
|
|
20240524,122400,278592625,3865,3865,3865,3865,20
|
|
20240524,122300,278515325,3865,3865,3865,3865,11
|
|
20240524,122200,278472810,3865,3865,3865,3865,2
|
|
20240524,122100,278465080,3865,3865,3865,3865,10
|
|
20240524,122000,278426430,3865,3865,3865,3865,0
|
|
20240524,121900,278426430,3865,3865,3865,3865,0
|
|
20240524,121800,278426430,3865,3865,3865,3865,68
|
|
20240524,121700,278163610,3860,3860,3860,3860,0
|
|
20240524,121600,278163610,3860,3860,3860,3860,200
|
|
20240524,121500,277391610,3860,3860,3860,3860,1336
|
|
20240524,121400,272234650,3860,3860,3860,3860,0
|
|
20240524,121300,272234650,3860,3860,3860,3860,0
|
|
20240524,121200,272234650,3860,3860,3860,3860,0
|
|
20240524,121100,272234650,3860,3860,3860,3860,0
|
|
20240524,121000,272234650,3860,3860,3860,3860,110
|
|
20240524,120900,271810050,3860,3860,3860,3860,281
|
|
20240524,120800,270725390,3865,3865,3865,3865,29
|
|
20240524,120700,270613305,3865,3865,3865,3865,0
|
|
20240524,120600,270613305,3865,3865,3865,3865,462
|
|
20240524,120500,268827675,3870,3870,3870,3870,0
|
|
20240524,120400,268827675,3870,3870,3870,3870,0
|
|
20240524,120300,268827675,3870,3870,3870,3870,0
|
|
20240524,120200,268827675,3870,3870,3870,3870,0
|
|
20240524,120100,268827675,3870,3870,3870,3870,0
|
|
20240524,120000,268827675,3870,3870,3870,3870,2
|
|
20240524,115900,268819935,3870,3870,3870,3870,10
|
|
20240524,115800,268781235,3870,3870,3870,3870,100
|
|
20240524,115700,268394235,3865,3865,3865,3865,0
|
|
20240524,115600,268394235,3865,3865,3865,3865,0
|
|
20240524,115500,268394235,3865,3865,3865,3865,0
|
|
20240524,115400,268394235,3865,3865,3865,3865,0
|
|
20240524,115300,268394235,3865,3865,3865,3865,28
|
|
20240524,115200,268286015,3865,3865,3865,3865,1040
|
|
20240524,115100,264266415,3865,3865,3865,3865,0
|
|
20240524,115000,264266415,3865,3865,3865,3865,0
|
|
20240524,114900,264266415,3865,3865,3865,3865,0
|
|
20240524,114800,264266415,3865,3865,3865,3865,1466
|
|
20240524,114700,258600325,3865,3865,3870,3865,1050
|
|
20240524,114600,254541825,3865,3865,3865,3865,3
|
|
20240524,114500,254530230,3870,3870,3870,3870,0
|
|
20240524,114400,254530230,3870,3870,3870,3870,139
|
|
20240524,114300,253992300,3870,3870,3870,3870,129
|
|
20240524,114200,253493070,3870,3870,3870,3870,2
|
|
20240524,114100,253485330,3865,3865,3865,3865,0
|
|
20240524,114000,253485330,3865,3865,3865,3865,0
|
|
20240524,113900,253485330,3865,3865,3865,3865,0
|
|
20240524,113800,253485330,3865,3865,3865,3865,0
|
|
20240524,113700,253485330,3865,3865,3865,3865,0
|
|
20240524,113600,253485330,3865,3870,3870,3865,354
|
|
20240524,113500,252115355,3875,3875,3875,3875,1
|
|
20240524,113400,252111480,3870,3870,3870,3870,1212
|
|
20240524,113300,247421040,3870,3870,3870,3870,0
|
|
20240524,113200,247421040,3870,3870,3870,3870,72
|
|
20240524,113100,247142400,3875,3875,3875,3875,1100
|
|
20240524,113000,242879900,3875,3875,3875,3875,16
|
|
20240524,112900,242817900,3870,3870,3870,3870,117
|
|
20240524,112800,242365110,3865,3865,3865,3865,0
|
|
20240524,112700,242365110,3865,3865,3865,3865,0
|
|
20240524,112600,242365110,3865,3865,3865,3865,0
|
|
20240524,112500,242365110,3865,3865,3865,3865,0
|
|
20240524,112400,242365110,3865,3865,3865,3865,25
|
|
20240524,112300,242268485,3870,3870,3870,3870,269
|
|
20240524,112200,241227455,3870,3870,3870,3870,0
|
|
20240524,112100,241227455,3870,3870,3870,3870,0
|
|
20240524,112000,241227455,3870,3870,3870,3870,86
|
|
20240524,111900,240894635,3870,3870,3870,3870,25
|
|
20240524,111800,240797885,3870,3870,3870,3870,1
|
|
20240524,111700,240794015,3870,3870,3870,3870,0
|
|
20240524,111600,240794015,3870,3870,3870,3870,0
|
|
20240524,111500,240794015,3870,3870,3870,3870,0
|
|
20240524,111400,240794015,3870,3865,3870,3860,110
|
|
20240524,111300,240369280,3870,3870,3870,3870,0
|
|
20240524,111200,240369280,3870,3870,3870,3870,0
|
|
20240524,111100,240369280,3870,3870,3870,3870,0
|
|
20240524,111000,240369280,3870,3870,3870,3870,857
|
|
20240524,110900,237052690,3870,3870,3870,3870,0
|
|
20240524,110800,237052690,3870,3870,3870,3870,30
|
|
20240524,110700,236936590,3870,3870,3870,3870,0
|
|
20240524,110600,236936590,3870,3870,3870,3870,0
|
|
20240524,110500,236936590,3870,3870,3870,3870,1
|
|
20240524,110400,236932720,3860,3860,3860,3860,0
|
|
20240524,110300,236932720,3860,3860,3860,3860,0
|
|
20240524,110200,236932720,3860,3860,3860,3860,0
|
|
20240524,110100,236932720,3860,3860,3860,3860,0
|
|
20240524,110000,236932720,3860,3860,3860,3860,0
|
|
20240524,105900,236932720,3860,3860,3860,3860,515
|
|
20240524,105800,234944820,3860,3860,3860,3860,1
|
|
20240524,105700,234940960,3860,3860,3860,3860,1816
|
|
20240524,105600,227931200,3860,3860,3860,3860,0
|
|
20240524,105500,227931200,3860,3860,3860,3860,85
|
|
20240524,105400,227603100,3860,3860,3860,3860,0
|
|
20240524,105300,227603100,3860,3860,3860,3860,0
|
|
20240524,105200,227603100,3860,3860,3860,3860,2
|
|
20240524,105100,227595380,3870,3870,3870,3870,2
|
|
20240524,105000,227587640,3860,3860,3860,3860,0
|
|
20240524,104900,227587640,3860,3860,3860,3860,140
|
|
20240524,104800,227047240,3860,3860,3860,3860,0
|
|
20240524,104700,227047240,3860,3860,3860,3860,0
|
|
20240524,104600,227047240,3860,3860,3860,3860,6
|
|
20240524,104500,227024080,3875,3875,3875,3875,2
|
|
20240524,104400,227016330,3865,3865,3865,3865,1000
|
|
20240524,104300,223151330,3870,3870,3870,3870,1000
|
|
20240524,104200,219281330,3865,3865,3865,3865,10
|
|
20240524,104100,219242680,3865,3865,3865,3865,0
|
|
20240524,104000,219242680,3865,3865,3865,3865,1
|
|
20240524,103900,219238815,3865,3865,3865,3865,0
|
|
20240524,103800,219238815,3865,3860,3865,3855,5525
|
|
20240524,103700,197919870,3865,3860,3865,3860,538
|
|
20240524,103600,195843185,3860,3860,3865,3860,34
|
|
20240524,103500,195711915,3860,3865,3865,3860,25
|
|
20240524,103400,195615390,3865,3860,3865,3860,79
|
|
20240524,103300,195310380,3865,3860,3865,3860,101
|
|
20240524,103200,194920515,3865,3865,3865,3865,3
|
|
20240524,103100,194908920,3865,3865,3865,3865,0
|
|
20240524,103000,194908920,3865,3860,3865,3860,1051
|
|
20240524,102900,190852055,3860,3855,3860,3855,3157
|
|
20240524,102800,178681770,3855,3855,3855,3855,100
|
|
20240524,102700,178296270,3860,3865,3865,3860,18744
|
|
20240524,102600,105897460,3865,3870,3870,3865,220
|
|
20240524,102500,105047060,3870,3870,3870,3870,400
|
|
20240524,102400,103499060,3870,3870,3870,3870,0
|
|
20240524,102300,103499060,3870,3870,3870,3870,100
|
|
20240524,102200,103112060,3870,3870,3870,3870,7
|
|
20240524,102100,103084970,3870,3870,3870,3870,510
|
|
20240524,102000,101111270,3870,3870,3870,3870,2
|
|
20240524,101900,101103530,3870,3870,3870,3870,0
|
|
20240524,101800,101103530,3870,3870,3870,3870,0
|
|
20240524,101700,101103530,3870,3870,3870,3870,1
|
|
20240524,101600,101099660,3875,3875,3875,3875,2
|
|
20240524,101500,101091910,3875,3875,3875,3875,0
|
|
20240524,101400,101091910,3875,3875,3875,3875,26
|
|
20240524,101300,100991160,3875,3865,3875,3865,416
|
|
20240524,101200,99381525,3865,3865,3865,3865,1389
|
|
20240524,101100,94013040,3870,3870,3870,3870,1
|
|
20240524,101000,94009170,3865,3865,3865,3865,0
|
|
20240524,100900,94009170,3865,3870,3870,3865,2
|
|
20240524,100800,94001435,3870,3870,3870,3870,1
|
|
20240524,100700,93997565,3875,3875,3875,3875,0
|
|
20240524,100600,93997565,3875,3875,3875,3875,0
|
|
20240524,100500,93997565,3875,3870,3875,3870,157
|
|
20240524,100400,93389965,3870,3870,3870,3870,0
|
|
20240524,100300,93389965,3870,3870,3870,3870,0
|
|
20240524,100200,93389965,3870,3870,3870,3870,86
|
|
20240524,100100,93057145,3870,3870,3870,3870,0
|
|
20240524,100000,93057145,3870,3870,3870,3870,99
|
|
20240524,095900,92674015,3870,3870,3870,3870,1
|
|
20240524,095800,92670145,3870,3870,3870,3870,0
|
|
20240524,095700,92670145,3870,3870,3870,3870,50
|
|
20240524,095600,92476645,3870,3870,3870,3870,0
|
|
20240524,095500,92476645,3870,3870,3870,3870,1
|
|
20240524,095400,92472775,3865,3865,3865,3865,0
|
|
20240524,095300,92472775,3865,3865,3865,3865,204
|
|
20240524,095200,91684315,3870,3870,3875,3870,204
|
|
20240524,095100,90894830,3875,3875,3875,3875,5
|
|
20240524,095000,90875455,3870,3870,3870,3870,615
|
|
20240524,094900,88495405,3875,3875,3875,3875,0
|
|
20240524,094800,88495405,3875,3875,3875,3875,1
|
|
20240524,094700,88491530,3875,3875,3875,3875,0
|
|
20240524,094600,88491530,3875,3875,3875,3875,0
|
|
20240524,094500,88491530,3875,3875,3875,3875,260
|
|
20240524,094400,87484030,3875,3875,3875,3875,1
|
|
20240524,094300,87480155,3870,3875,3875,3870,6
|
|
20240524,094200,87456930,3875,3875,3875,3875,0
|
|
20240524,094100,87456930,3875,3875,3875,3875,10
|
|
20240524,094000,87418180,3865,3870,3870,3865,338
|
|
20240524,093900,86111710,3875,3875,3875,3875,2
|
|
20240524,093800,86103960,3875,3875,3875,3875,0
|
|
20240524,093700,86103960,3875,3875,3875,3875,1
|
|
20240524,093600,86100085,3870,3875,3875,3870,1002
|
|
20240524,093500,82222335,3870,3870,3870,3870,551
|
|
20240524,093400,80089965,3875,3875,3875,3875,1
|
|
20240524,093300,80086090,3870,3875,3875,3870,2069
|
|
20240524,093200,72078995,3875,3865,3875,3865,1051
|
|
20240524,093100,68011850,3870,3870,3870,3870,0
|
|
20240524,093000,68011850,3870,3870,3870,3870,1
|
|
20240524,092900,68007980,3875,3875,3875,3875,0
|
|
20240524,092800,68007980,3875,3875,3875,3875,1
|
|
20240524,092700,68004105,3870,3870,3870,3870,100
|
|
20240524,092600,67617105,3870,3870,3870,3870,34
|
|
20240524,092500,67485525,3865,3870,3870,3865,705
|
|
20240524,092400,64760675,3870,3865,3870,3865,42
|
|
20240524,092300,64598165,3870,3875,3875,3870,34
|
|
20240524,092200,64466515,3875,3870,3875,3865,505
|
|
20240524,092100,62512250,3875,3865,3875,3865,13
|
|
20240524,092000,62461995,3870,3870,3870,3870,0
|
|
20240524,091900,62461995,3870,3870,3870,3870,0
|
|
20240524,091800,62461995,3870,3875,3875,3870,301
|
|
20240524,091700,61297120,3870,3875,3880,3870,1913
|
|
20240524,091600,53893750,3870,3870,3870,3870,1000
|
|
20240524,091500,50023750,3880,3880,3880,3880,5
|
|
20240524,091400,50004350,3880,3880,3880,3870,503
|
|
20240524,091300,48057710,3885,3885,3885,3885,128
|
|
20240524,091200,47560430,3885,3875,3885,3870,1127
|
|
20240524,091100,43198285,3880,3880,3880,3880,190
|
|
20240524,091000,42461085,3885,3885,3885,3885,57
|
|
20240524,090900,42239640,3885,3880,3885,3880,51
|
|
20240524,090800,42041755,3890,3890,3890,3890,0
|
|
20240524,090700,42041755,3890,3890,3890,3890,0
|
|
20240524,090600,42041755,3890,3880,3890,3880,3000
|
|
20240524,090500,30372575,3880,3890,3890,3870,1571
|
|
20240524,090400,24287725,3870,3875,3890,3870,2389
|
|
20240524,090300,15037335,3875,3875,3875,3875,92
|
|
20240524,090200,14680835,3865,3875,3875,3865,21
|
|
20240524,090100,14599570,3855,3875,3875,3855,1594
|
|
20240524,090000,8447395,3860,3855,3860,3855,1163
|