803 lines
38 KiB
CSV
803 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,222000,949991390,3825,3825,3825,3825,364
|
|
20240524,221900,949991390,3825,3825,3825,3825,0
|
|
20240524,221800,949991390,3825,3825,3825,3825,0
|
|
20240524,221700,949991390,3825,3825,3825,3825,0
|
|
20240524,221600,949991390,3825,3825,3825,3825,0
|
|
20240524,221500,949991390,3825,3825,3825,3825,0
|
|
20240524,221400,949991390,3825,3825,3825,3825,0
|
|
20240524,221300,949991390,3825,3825,3825,3825,0
|
|
20240524,221200,949991390,3825,3825,3825,3825,0
|
|
20240524,221100,949991390,3825,3825,3825,3825,0
|
|
20240524,221000,949991390,3825,3825,3825,3825,0
|
|
20240524,220900,949991390,3825,3825,3825,3825,0
|
|
20240524,220800,949991390,3825,3825,3825,3825,0
|
|
20240524,220700,949991390,3825,3825,3825,3825,0
|
|
20240524,220600,949991390,3825,3825,3825,3825,0
|
|
20240524,220500,949991390,3825,3825,3825,3825,0
|
|
20240524,220400,949991390,3825,3825,3825,3825,0
|
|
20240524,220300,949991390,3825,3825,3825,3825,0
|
|
20240524,220200,949991390,3825,3825,3825,3825,0
|
|
20240524,220100,949991390,3825,3825,3825,3825,0
|
|
20240524,220000,949991390,3825,3825,3825,3825,0
|
|
20240524,215900,949991390,3825,3825,3825,3825,0
|
|
20240524,215800,949991390,3825,3825,3825,3825,0
|
|
20240524,215700,949991390,3825,3825,3825,3825,0
|
|
20240524,215600,949991390,3825,3825,3825,3825,0
|
|
20240524,215500,949991390,3825,3825,3825,3825,0
|
|
20240524,215400,949991390,3825,3825,3825,3825,0
|
|
20240524,215300,949991390,3825,3825,3825,3825,0
|
|
20240524,215200,949991390,3825,3825,3825,3825,0
|
|
20240524,215100,949991390,3825,3825,3825,3825,0
|
|
20240524,215000,949991390,3825,3825,3825,3825,364
|
|
20240524,214900,949991390,3825,3825,3825,3825,0
|
|
20240524,214800,949991390,3825,3825,3825,3825,0
|
|
20240524,214700,949991390,3825,3825,3825,3825,0
|
|
20240524,214600,949991390,3825,3825,3825,3825,0
|
|
20240524,214500,949991390,3825,3825,3825,3825,0
|
|
20240524,214400,949991390,3825,3825,3825,3825,0
|
|
20240524,214300,949991390,3825,3825,3825,3825,0
|
|
20240524,214200,949991390,3825,3825,3825,3825,0
|
|
20240524,214100,949991390,3825,3825,3825,3825,0
|
|
20240524,214000,949991390,3825,3825,3825,3825,0
|
|
20240524,213900,949991390,3825,3825,3825,3825,0
|
|
20240524,213800,949991390,3825,3825,3825,3825,0
|
|
20240524,213700,949991390,3825,3825,3825,3825,0
|
|
20240524,213600,949991390,3825,3825,3825,3825,0
|
|
20240524,213500,949991390,3825,3825,3825,3825,0
|
|
20240524,213400,949991390,3825,3825,3825,3825,0
|
|
20240524,213300,949991390,3825,3825,3825,3825,0
|
|
20240524,213200,949991390,3825,3825,3825,3825,0
|
|
20240524,213100,949991390,3825,3825,3825,3825,0
|
|
20240524,213000,949991390,3825,3825,3825,3825,0
|
|
20240524,212900,949991390,3825,3825,3825,3825,0
|
|
20240524,212800,949991390,3825,3825,3825,3825,0
|
|
20240524,212700,949991390,3825,3825,3825,3825,0
|
|
20240524,212600,949991390,3825,3825,3825,3825,0
|
|
20240524,212500,949991390,3825,3825,3825,3825,0
|
|
20240524,212400,949991390,3825,3825,3825,3825,0
|
|
20240524,212300,949991390,3825,3825,3825,3825,0
|
|
20240524,212200,949991390,3825,3825,3825,3825,0
|
|
20240524,212100,949991390,3825,3825,3825,3825,0
|
|
20240524,212000,949991390,3825,3825,3825,3825,364
|
|
20240524,211900,949991390,3825,3825,3825,3825,0
|
|
20240524,211800,949991390,3825,3825,3825,3825,0
|
|
20240524,211700,949991390,3825,3825,3825,3825,0
|
|
20240524,211600,949991390,3825,3825,3825,3825,0
|
|
20240524,211500,949991390,3825,3825,3825,3825,0
|
|
20240524,211400,949991390,3825,3825,3825,3825,0
|
|
20240524,211300,949991390,3825,3825,3825,3825,0
|
|
20240524,211200,949991390,3825,3825,3825,3825,0
|
|
20240524,211100,949991390,3825,3825,3825,3825,0
|
|
20240524,211000,949991390,3825,3825,3825,3825,0
|
|
20240524,210900,949991390,3825,3825,3825,3825,0
|
|
20240524,210800,949991390,3825,3825,3825,3825,0
|
|
20240524,210700,949991390,3825,3825,3825,3825,0
|
|
20240524,210600,949991390,3825,3825,3825,3825,0
|
|
20240524,210500,949991390,3825,3825,3825,3825,0
|
|
20240524,210400,949991390,3825,3825,3825,3825,0
|
|
20240524,210300,949991390,3825,3825,3825,3825,0
|
|
20240524,210200,949991390,3825,3825,3825,3825,0
|
|
20240524,210100,949991390,3825,3825,3825,3825,0
|
|
20240524,210000,949991390,3825,3825,3825,3825,0
|
|
20240524,205900,949991390,3825,3825,3825,3825,0
|
|
20240524,205800,949991390,3825,3825,3825,3825,0
|
|
20240524,205700,949991390,3825,3825,3825,3825,0
|
|
20240524,205600,949991390,3825,3825,3825,3825,0
|
|
20240524,205500,949991390,3825,3825,3825,3825,0
|
|
20240524,205400,949991390,3825,3825,3825,3825,0
|
|
20240524,205300,949991390,3825,3825,3825,3825,0
|
|
20240524,205200,949991390,3825,3825,3825,3825,0
|
|
20240524,205100,949991390,3825,3825,3825,3825,0
|
|
20240524,205000,949991390,3825,3825,3825,3825,364
|
|
20240524,204900,949991390,3825,3825,3825,3825,0
|
|
20240524,204800,949991390,3825,3825,3825,3825,0
|
|
20240524,204700,949991390,3825,3825,3825,3825,0
|
|
20240524,204600,949991390,3825,3825,3825,3825,0
|
|
20240524,204500,949991390,3825,3825,3825,3825,0
|
|
20240524,204400,949991390,3825,3825,3825,3825,0
|
|
20240524,204300,949991390,3825,3825,3825,3825,0
|
|
20240524,204200,949991390,3825,3825,3825,3825,0
|
|
20240524,204100,949991390,3825,3825,3825,3825,0
|
|
20240524,204000,949991390,3825,3825,3825,3825,0
|
|
20240524,203900,949991390,3825,3825,3825,3825,0
|
|
20240524,203800,949991390,3825,3825,3825,3825,0
|
|
20240524,203700,949991390,3825,3825,3825,3825,0
|
|
20240524,203600,949991390,3825,3825,3825,3825,0
|
|
20240524,203500,949991390,3825,3825,3825,3825,0
|
|
20240524,203400,949991390,3825,3825,3825,3825,0
|
|
20240524,203300,949991390,3825,3825,3825,3825,0
|
|
20240524,203200,949991390,3825,3825,3825,3825,0
|
|
20240524,203100,949991390,3825,3825,3825,3825,0
|
|
20240524,203000,949991390,3825,3825,3825,3825,0
|
|
20240524,202900,949991390,3825,3825,3825,3825,0
|
|
20240524,202800,949991390,3825,3825,3825,3825,0
|
|
20240524,202700,949991390,3825,3825,3825,3825,0
|
|
20240524,202600,949991390,3825,3825,3825,3825,0
|
|
20240524,202500,949991390,3825,3825,3825,3825,0
|
|
20240524,202400,949991390,3825,3825,3825,3825,0
|
|
20240524,202300,949991390,3825,3825,3825,3825,0
|
|
20240524,202200,949991390,3825,3825,3825,3825,0
|
|
20240524,202100,949991390,3825,3825,3825,3825,0
|
|
20240524,202000,949991390,3825,3825,3825,3825,364
|
|
20240524,201900,949991390,3825,3825,3825,3825,0
|
|
20240524,201800,949991390,3825,3825,3825,3825,0
|
|
20240524,201700,949991390,3825,3825,3825,3825,0
|
|
20240524,201600,949991390,3825,3825,3825,3825,0
|
|
20240524,201500,949991390,3825,3825,3825,3825,0
|
|
20240524,201400,949991390,3825,3825,3825,3825,0
|
|
20240524,201300,949991390,3825,3825,3825,3825,0
|
|
20240524,201200,949991390,3825,3825,3825,3825,0
|
|
20240524,201100,949991390,3825,3825,3825,3825,0
|
|
20240524,201000,949991390,3825,3825,3825,3825,0
|
|
20240524,200900,949991390,3825,3825,3825,3825,0
|
|
20240524,200800,949991390,3825,3825,3825,3825,0
|
|
20240524,200700,949991390,3825,3825,3825,3825,0
|
|
20240524,200600,949991390,3825,3825,3825,3825,0
|
|
20240524,200500,949991390,3825,3825,3825,3825,0
|
|
20240524,200400,949991390,3825,3825,3825,3825,0
|
|
20240524,200300,949991390,3825,3825,3825,3825,0
|
|
20240524,200200,949991390,3825,3825,3825,3825,0
|
|
20240524,200100,949991390,3825,3825,3825,3825,0
|
|
20240524,200000,949991390,3825,3825,3825,3825,0
|
|
20240524,195900,949991390,3825,3825,3825,3825,0
|
|
20240524,195800,949991390,3825,3825,3825,3825,0
|
|
20240524,195700,949991390,3825,3825,3825,3825,0
|
|
20240524,195600,949991390,3825,3825,3825,3825,0
|
|
20240524,195500,949991390,3825,3825,3825,3825,0
|
|
20240524,195400,949991390,3825,3825,3825,3825,0
|
|
20240524,195300,949991390,3825,3825,3825,3825,0
|
|
20240524,195200,949991390,3825,3825,3825,3825,0
|
|
20240524,195100,949991390,3825,3825,3825,3825,0
|
|
20240524,195000,949991390,3825,3825,3825,3825,364
|
|
20240524,194900,949991390,3825,3825,3825,3825,0
|
|
20240524,194800,949991390,3825,3825,3825,3825,0
|
|
20240524,194700,949991390,3825,3825,3825,3825,0
|
|
20240524,194600,949991390,3825,3825,3825,3825,0
|
|
20240524,194500,949991390,3825,3825,3825,3825,0
|
|
20240524,194400,949991390,3825,3825,3825,3825,0
|
|
20240524,194300,949991390,3825,3825,3825,3825,0
|
|
20240524,194200,949991390,3825,3825,3825,3825,0
|
|
20240524,194100,949991390,3825,3825,3825,3825,0
|
|
20240524,194000,949991390,3825,3825,3825,3825,0
|
|
20240524,193900,949991390,3825,3825,3825,3825,0
|
|
20240524,193800,949991390,3825,3825,3825,3825,0
|
|
20240524,193700,949991390,3825,3825,3825,3825,0
|
|
20240524,193600,949991390,3825,3825,3825,3825,0
|
|
20240524,193500,949991390,3825,3825,3825,3825,0
|
|
20240524,193400,949991390,3825,3825,3825,3825,0
|
|
20240524,193300,949991390,3825,3825,3825,3825,0
|
|
20240524,193200,949991390,3825,3825,3825,3825,0
|
|
20240524,193100,949991390,3825,3825,3825,3825,0
|
|
20240524,193000,949991390,3825,3825,3825,3825,0
|
|
20240524,192900,949991390,3825,3825,3825,3825,0
|
|
20240524,192800,949991390,3825,3825,3825,3825,0
|
|
20240524,192700,949991390,3825,3825,3825,3825,0
|
|
20240524,192600,949991390,3825,3825,3825,3825,0
|
|
20240524,192500,949991390,3825,3825,3825,3825,0
|
|
20240524,192400,949991390,3825,3825,3825,3825,0
|
|
20240524,192300,949991390,3825,3825,3825,3825,0
|
|
20240524,192200,949991390,3825,3825,3825,3825,0
|
|
20240524,192100,949991390,3825,3825,3825,3825,0
|
|
20240524,192000,949991390,3825,3825,3825,3825,364
|
|
20240524,191900,949991390,3825,3825,3825,3825,0
|
|
20240524,191800,949991390,3825,3825,3825,3825,0
|
|
20240524,191700,949991390,3825,3825,3825,3825,0
|
|
20240524,191600,949991390,3825,3825,3825,3825,0
|
|
20240524,191500,949991390,3825,3825,3825,3825,0
|
|
20240524,191400,949991390,3825,3825,3825,3825,0
|
|
20240524,191300,949991390,3825,3825,3825,3825,0
|
|
20240524,191200,949991390,3825,3825,3825,3825,0
|
|
20240524,191100,949991390,3825,3825,3825,3825,0
|
|
20240524,191000,949991390,3825,3825,3825,3825,0
|
|
20240524,190900,949991390,3825,3825,3825,3825,0
|
|
20240524,190800,949991390,3825,3825,3825,3825,0
|
|
20240524,190700,949991390,3825,3825,3825,3825,0
|
|
20240524,190600,949991390,3825,3825,3825,3825,0
|
|
20240524,190500,949991390,3825,3825,3825,3825,0
|
|
20240524,190400,949991390,3825,3825,3825,3825,0
|
|
20240524,190300,949991390,3825,3825,3825,3825,0
|
|
20240524,190200,949991390,3825,3825,3825,3825,0
|
|
20240524,190100,949991390,3825,3825,3825,3825,0
|
|
20240524,190000,949991390,3825,3825,3825,3825,0
|
|
20240524,185900,949991390,3825,3825,3825,3825,0
|
|
20240524,185800,949991390,3825,3825,3825,3825,0
|
|
20240524,185700,949991390,3825,3825,3825,3825,0
|
|
20240524,185600,949991390,3825,3825,3825,3825,0
|
|
20240524,185500,949991390,3825,3825,3825,3825,0
|
|
20240524,185400,949991390,3825,3825,3825,3825,0
|
|
20240524,185300,949991390,3825,3825,3825,3825,0
|
|
20240524,185200,949991390,3825,3825,3825,3825,0
|
|
20240524,185100,949991390,3825,3825,3825,3825,0
|
|
20240524,185000,949991390,3825,3825,3825,3825,364
|
|
20240524,184900,949991390,3825,3825,3825,3825,0
|
|
20240524,184800,949991390,3825,3825,3825,3825,0
|
|
20240524,184700,949991390,3825,3825,3825,3825,0
|
|
20240524,184600,949991390,3825,3825,3825,3825,0
|
|
20240524,184500,949991390,3825,3825,3825,3825,0
|
|
20240524,184400,949991390,3825,3825,3825,3825,0
|
|
20240524,184300,949991390,3825,3825,3825,3825,0
|
|
20240524,184200,949991390,3825,3825,3825,3825,0
|
|
20240524,184100,949991390,3825,3825,3825,3825,0
|
|
20240524,184000,949991390,3825,3825,3825,3825,0
|
|
20240524,183900,949991390,3825,3825,3825,3825,0
|
|
20240524,183800,949991390,3825,3825,3825,3825,0
|
|
20240524,183700,949991390,3825,3825,3825,3825,0
|
|
20240524,183600,949991390,3825,3825,3825,3825,0
|
|
20240524,183500,949991390,3825,3825,3825,3825,0
|
|
20240524,183400,949991390,3825,3825,3825,3825,0
|
|
20240524,183300,949991390,3825,3825,3825,3825,0
|
|
20240524,183200,949991390,3825,3825,3825,3825,0
|
|
20240524,183100,949991390,3825,3825,3825,3825,0
|
|
20240524,183000,949991390,3825,3825,3825,3825,0
|
|
20240524,182900,949991390,3825,3825,3825,3825,0
|
|
20240524,182800,949991390,3825,3825,3825,3825,0
|
|
20240524,182700,949991390,3825,3825,3825,3825,0
|
|
20240524,182600,949991390,3825,3825,3825,3825,0
|
|
20240524,182500,949991390,3825,3825,3825,3825,0
|
|
20240524,182400,949991390,3825,3825,3825,3825,0
|
|
20240524,182300,949991390,3825,3825,3825,3825,0
|
|
20240524,182200,949991390,3825,3825,3825,3825,0
|
|
20240524,182100,949991390,3825,3825,3825,3825,0
|
|
20240524,182000,949991390,3825,3825,3825,3825,364
|
|
20240524,181900,949991390,3825,3825,3825,3825,0
|
|
20240524,181800,949991390,3825,3825,3825,3825,0
|
|
20240524,181700,949991390,3825,3825,3825,3825,0
|
|
20240524,181600,949991390,3825,3825,3825,3825,0
|
|
20240524,181500,949991390,3825,3825,3825,3825,0
|
|
20240524,181400,949991390,3825,3825,3825,3825,0
|
|
20240524,181300,949991390,3825,3825,3825,3825,0
|
|
20240524,181200,949991390,3825,3825,3825,3825,0
|
|
20240524,181100,949991390,3825,3825,3825,3825,0
|
|
20240524,181000,949991390,3825,3825,3825,3825,0
|
|
20240524,180900,949991390,3825,3825,3825,3825,0
|
|
20240524,180800,949991390,3825,3825,3825,3825,0
|
|
20240524,180700,949991390,3825,3825,3825,3825,0
|
|
20240524,180600,949991390,3825,3825,3825,3825,0
|
|
20240524,180500,949991390,3825,3825,3825,3825,0
|
|
20240524,180400,949991390,3825,3825,3825,3825,0
|
|
20240524,180300,949991390,3825,3825,3825,3825,0
|
|
20240524,180200,949991390,3825,3825,3825,3825,0
|
|
20240524,180100,949991390,3825,3825,3825,3825,0
|
|
20240524,180000,949991390,3825,3825,3825,3825,0
|
|
20240524,175900,949991390,3825,3825,3825,3825,0
|
|
20240524,175800,949991390,3825,3825,3825,3825,0
|
|
20240524,175700,949991390,3825,3825,3825,3825,0
|
|
20240524,175600,949991390,3825,3825,3825,3825,0
|
|
20240524,175500,949991390,3825,3825,3825,3825,0
|
|
20240524,175400,949991390,3825,3825,3825,3825,0
|
|
20240524,175300,949991390,3825,3825,3825,3825,0
|
|
20240524,175200,949991390,3825,3825,3825,3825,0
|
|
20240524,175100,949991390,3825,3825,3825,3825,0
|
|
20240524,175000,949991390,3825,3825,3825,3825,364
|
|
20240524,174900,949991390,3825,3825,3825,3825,0
|
|
20240524,174800,949991390,3825,3825,3825,3825,0
|
|
20240524,174700,949991390,3825,3825,3825,3825,0
|
|
20240524,174600,949991390,3825,3825,3825,3825,0
|
|
20240524,174500,949991390,3825,3825,3825,3825,0
|
|
20240524,174400,949991390,3825,3825,3825,3825,0
|
|
20240524,174300,949991390,3825,3825,3825,3825,0
|
|
20240524,174200,949991390,3825,3825,3825,3825,0
|
|
20240524,174100,949991390,3825,3825,3825,3825,0
|
|
20240524,174000,949991390,3825,3825,3825,3825,0
|
|
20240524,173900,949991390,3825,3825,3825,3825,0
|
|
20240524,173800,949991390,3825,3825,3825,3825,0
|
|
20240524,173700,949991390,3825,3825,3825,3825,0
|
|
20240524,173600,949991390,3825,3825,3825,3825,0
|
|
20240524,173500,949991390,3825,3825,3825,3825,0
|
|
20240524,173400,949991390,3825,3825,3825,3825,0
|
|
20240524,173300,949991390,3825,3825,3825,3825,0
|
|
20240524,173200,949991390,3825,3825,3825,3825,0
|
|
20240524,173100,949991390,3825,3825,3825,3825,0
|
|
20240524,173000,949991390,3825,3825,3825,3825,0
|
|
20240524,172900,949991390,3825,3825,3825,3825,0
|
|
20240524,172800,949991390,3825,3825,3825,3825,0
|
|
20240524,172700,949991390,3825,3825,3825,3825,0
|
|
20240524,172600,949991390,3825,3825,3825,3825,0
|
|
20240524,172500,949991390,3825,3825,3825,3825,0
|
|
20240524,172400,949991390,3825,3825,3825,3825,0
|
|
20240524,172300,949991390,3825,3825,3825,3825,0
|
|
20240524,172200,949991390,3825,3825,3825,3825,0
|
|
20240524,172100,949991390,3825,3825,3825,3825,0
|
|
20240524,172000,949991390,3825,3825,3825,3825,364
|
|
20240524,171900,949991390,3825,3825,3825,3825,0
|
|
20240524,171800,949991390,3825,3825,3825,3825,0
|
|
20240524,171700,949991390,3825,3825,3825,3825,0
|
|
20240524,171600,949991390,3825,3825,3825,3825,0
|
|
20240524,171500,949991390,3825,3825,3825,3825,0
|
|
20240524,171400,949991390,3825,3825,3825,3825,0
|
|
20240524,171300,949991390,3825,3825,3825,3825,0
|
|
20240524,171200,949991390,3825,3825,3825,3825,0
|
|
20240524,171100,949991390,3825,3825,3825,3825,0
|
|
20240524,171000,949991390,3825,3825,3825,3825,0
|
|
20240524,170900,949991390,3825,3825,3825,3825,0
|
|
20240524,170800,949991390,3825,3825,3825,3825,0
|
|
20240524,170700,949991390,3825,3825,3825,3825,0
|
|
20240524,170600,949991390,3825,3825,3825,3825,0
|
|
20240524,170500,949991390,3825,3825,3825,3825,0
|
|
20240524,170400,949991390,3825,3825,3825,3825,0
|
|
20240524,170300,949991390,3825,3825,3825,3825,0
|
|
20240524,170200,949991390,3825,3825,3825,3825,0
|
|
20240524,170100,949991390,3825,3825,3825,3825,0
|
|
20240524,170000,949991390,3825,3825,3825,3825,0
|
|
20240524,165900,949991390,3825,3825,3825,3825,0
|
|
20240524,165800,949991390,3825,3825,3825,3825,0
|
|
20240524,165700,949991390,3825,3825,3825,3825,0
|
|
20240524,165600,949991390,3825,3825,3825,3825,0
|
|
20240524,165500,949991390,3825,3825,3825,3825,0
|
|
20240524,165400,949991390,3825,3825,3825,3825,0
|
|
20240524,165300,949991390,3825,3825,3825,3825,0
|
|
20240524,165200,949991390,3825,3825,3825,3825,0
|
|
20240524,165100,949991390,3825,3825,3825,3825,0
|
|
20240524,165000,949991390,3825,3825,3825,3825,364
|
|
20240524,164900,949991390,3825,3825,3825,3825,0
|
|
20240524,164800,949991390,3825,3825,3825,3825,0
|
|
20240524,164700,949991390,3825,3825,3825,3825,0
|
|
20240524,164600,949991390,3825,3825,3825,3825,0
|
|
20240524,164500,949991390,3825,3825,3825,3825,0
|
|
20240524,164400,949991390,3825,3825,3825,3825,0
|
|
20240524,164300,949991390,3825,3825,3825,3825,0
|
|
20240524,164200,949991390,3825,3825,3825,3825,0
|
|
20240524,164100,949991390,3825,3825,3825,3825,0
|
|
20240524,164000,949991390,3825,3825,3825,3825,0
|
|
20240524,163900,949991390,3825,3825,3825,3825,0
|
|
20240524,163800,949991390,3825,3825,3825,3825,0
|
|
20240524,163700,949991390,3825,3825,3825,3825,0
|
|
20240524,163600,949991390,3825,3825,3825,3825,0
|
|
20240524,163500,949991390,3825,3825,3825,3825,0
|
|
20240524,163400,949991390,3825,3825,3825,3825,0
|
|
20240524,163300,949991390,3825,3825,3825,3825,0
|
|
20240524,163200,949991390,3825,3825,3825,3825,0
|
|
20240524,163100,949991390,3825,3825,3825,3825,0
|
|
20240524,163000,949991390,3825,3825,3825,3825,0
|
|
20240524,162900,949991390,3825,3825,3825,3825,0
|
|
20240524,162800,949991390,3825,3825,3825,3825,0
|
|
20240524,162700,949991390,3825,3825,3825,3825,0
|
|
20240524,162600,949991390,3825,3825,3825,3825,0
|
|
20240524,162500,949991390,3825,3825,3825,3825,0
|
|
20240524,162400,949991390,3825,3825,3825,3825,0
|
|
20240524,162300,949991390,3825,3825,3825,3825,0
|
|
20240524,162200,949991390,3825,3825,3825,3825,0
|
|
20240524,162100,949991390,3825,3825,3825,3825,0
|
|
20240524,162000,949991390,3825,3825,3825,3825,364
|
|
20240524,161900,949991390,3825,3825,3825,3825,0
|
|
20240524,161800,949991390,3825,3825,3825,3825,0
|
|
20240524,161700,949991390,3825,3825,3825,3825,0
|
|
20240524,161600,949991390,3825,3825,3825,3825,0
|
|
20240524,161500,949991390,3825,3825,3825,3825,0
|
|
20240524,161400,949991390,3825,3825,3825,3825,0
|
|
20240524,161300,949991390,3825,3825,3825,3825,0
|
|
20240524,161200,949991390,3825,3825,3825,3825,0
|
|
20240524,161100,949991390,3825,3825,3825,3825,0
|
|
20240524,161000,949991390,3825,3825,3825,3825,0
|
|
20240524,160900,949991390,3825,3825,3825,3825,0
|
|
20240524,160800,949991390,3825,3825,3825,3825,0
|
|
20240524,160700,949991390,3825,3825,3825,3825,0
|
|
20240524,160600,949991390,3825,3825,3825,3825,0
|
|
20240524,160500,949991390,3825,3825,3825,3825,0
|
|
20240524,160400,949991390,3825,3825,3825,3825,0
|
|
20240524,160300,949991390,3825,3825,3825,3825,0
|
|
20240524,160200,949991390,3825,3825,3825,3825,0
|
|
20240524,160100,949991390,3825,3825,3825,3825,0
|
|
20240524,160000,949991390,3825,3825,3825,3825,0
|
|
20240524,155900,949991390,3825,3825,3825,3825,0
|
|
20240524,155800,949991390,3825,3825,3825,3825,0
|
|
20240524,155700,949991390,3825,3825,3825,3825,0
|
|
20240524,155600,949991390,3825,3825,3825,3825,0
|
|
20240524,155500,949991390,3825,3825,3825,3825,0
|
|
20240524,155400,949991390,3825,3825,3825,3825,0
|
|
20240524,155300,949991390,3825,3825,3825,3825,0
|
|
20240524,155200,949991390,3825,3825,3825,3825,0
|
|
20240524,155100,949991390,3825,3825,3825,3825,0
|
|
20240524,155000,949991390,3825,3825,3825,3825,364
|
|
20240524,154900,949991390,3825,3825,3825,3825,0
|
|
20240524,154800,949991390,3825,3825,3825,3825,0
|
|
20240524,154700,949991390,3825,3825,3825,3825,0
|
|
20240524,154600,949991390,3825,3825,3825,3825,0
|
|
20240524,154500,949991390,3825,3825,3825,3825,0
|
|
20240524,154400,949991390,3825,3825,3825,3825,0
|
|
20240524,154300,949991390,3825,3825,3825,3825,0
|
|
20240524,154200,949991390,3825,3825,3825,3825,0
|
|
20240524,154100,949991390,3825,3825,3825,3825,0
|
|
20240524,154000,949991390,3825,3825,3825,3825,0
|
|
20240524,153900,949991390,3825,3825,3825,3825,0
|
|
20240524,153800,949991390,3825,3825,3825,3825,0
|
|
20240524,153700,949991390,3825,3825,3825,3825,0
|
|
20240524,153600,949991390,3825,3825,3825,3825,0
|
|
20240524,153500,949991390,3825,3825,3825,3825,0
|
|
20240524,153400,949991390,3825,3825,3825,3825,0
|
|
20240524,153300,949991390,3825,3825,3825,3825,0
|
|
20240524,153200,949991390,3825,3825,3825,3825,0
|
|
20240524,153100,949991390,3825,3825,3825,3825,0
|
|
20240524,153000,949991390,3825,3825,3825,3825,364
|
|
20240524,152900,948599090,3830,3830,3830,3830,0
|
|
20240524,152800,948599090,3830,3830,3830,3830,0
|
|
20240524,152700,948599090,3830,3830,3830,3830,0
|
|
20240524,152600,948599090,3830,3830,3830,3830,0
|
|
20240524,152500,948599090,3830,3830,3830,3830,0
|
|
20240524,152400,948599090,3830,3830,3830,3830,0
|
|
20240524,152300,948599090,3830,3830,3830,3830,0
|
|
20240524,152200,948599090,3830,3830,3830,3830,0
|
|
20240524,152100,948599090,3830,3830,3830,3830,0
|
|
20240524,152000,948599090,3830,3830,3830,3830,0
|
|
20240524,151900,948599090,3830,3820,3830,3810,3138
|
|
20240524,151800,936589095,3825,3825,3825,3825,1481
|
|
20240524,151700,930924270,3830,3830,3830,3830,2500
|
|
20240524,151600,921349270,3830,3825,3830,3825,1234
|
|
20240524,151500,916623175,3825,3830,3830,3825,504
|
|
20240524,151400,914692875,3830,3820,3830,3820,3740
|
|
20240524,151300,900389240,3815,3815,3815,3815,0
|
|
20240524,151200,900389240,3815,3815,3815,3815,0
|
|
20240524,151100,900389240,3815,3810,3815,3810,3
|
|
20240524,151000,900377805,3810,3810,3810,3810,2
|
|
20240524,150900,900370185,3825,3825,3825,3825,1230
|
|
20240524,150800,895665435,3825,3820,3825,3820,427
|
|
20240524,150700,894032795,3820,3820,3820,3820,203
|
|
20240524,150600,893257335,3825,3825,3825,3825,45
|
|
20240524,150500,893085210,3830,3805,3830,3805,5921
|
|
20240524,150400,870437875,3800,3800,3805,3800,2152
|
|
20240524,150300,862255275,3800,3800,3800,3800,0
|
|
20240524,150200,862255275,3800,3800,3800,3800,1
|
|
20240524,150100,862251475,3800,3800,3800,3800,21
|
|
20240524,150000,862171675,3800,3805,3805,3800,20
|
|
20240524,145900,862095585,3805,3805,3805,3805,0
|
|
20240524,145800,862095585,3805,3810,3810,3805,11
|
|
20240524,145700,862053680,3810,3810,3810,3810,140
|
|
20240524,145600,861520280,3810,3810,3810,3810,2
|
|
20240524,145500,861512660,3810,3810,3810,3810,0
|
|
20240524,145400,861512660,3810,3810,3810,3810,0
|
|
20240524,145300,861512660,3810,3805,3810,3805,1309
|
|
20240524,145200,856525620,3805,3805,3805,3805,270
|
|
20240524,145100,855498270,3800,3820,3825,3800,5820
|
|
20240524,145000,833354180,3820,3810,3820,3805,2501
|
|
20240524,144900,823813920,3810,3800,3810,3800,100
|
|
20240524,144800,823433345,3800,3800,3800,3800,5
|
|
20240524,144700,823414345,3800,3795,3800,3795,612
|
|
20240524,144600,821089740,3795,3795,3795,3795,1
|
|
20240524,144500,821085945,3800,3805,3815,3800,190
|
|
20240524,144400,820361925,3800,3800,3800,3800,1
|
|
20240524,144300,820358125,3800,3800,3800,3800,12
|
|
20240524,144200,820312525,3790,3790,3790,3790,0
|
|
20240524,144100,820312525,3790,3790,3790,3790,3
|
|
20240524,144000,820301155,3790,3790,3790,3790,1000
|
|
20240524,143900,816511155,3795,3795,3795,3795,0
|
|
20240524,143800,816511155,3795,3790,3795,3790,26
|
|
20240524,143700,816412610,3795,3795,3795,3795,0
|
|
20240524,143600,816412610,3795,3795,3795,3795,49
|
|
20240524,143500,816226655,3795,3795,3795,3795,0
|
|
20240524,143400,816226655,3795,3795,3795,3795,1000
|
|
20240524,143300,812431655,3795,3795,3795,3795,0
|
|
20240524,143200,812431655,3795,3795,3795,3795,0
|
|
20240524,143100,812431655,3795,3795,3795,3795,0
|
|
20240524,143000,812431655,3795,3795,3795,3795,0
|
|
20240524,142900,812431655,3795,3795,3795,3795,455
|
|
20240524,142800,810704930,3795,3795,3795,3795,0
|
|
20240524,142700,810704930,3795,3795,3795,3795,0
|
|
20240524,142600,810704930,3795,3795,3795,3795,102
|
|
20240524,142500,810317840,3795,3795,3795,3795,0
|
|
20240524,142400,810317840,3795,3795,3795,3795,5
|
|
20240524,142300,810298865,3785,3785,3785,3785,0
|
|
20240524,142200,810298865,3785,3785,3785,3785,1
|
|
20240524,142100,810295080,3790,3790,3790,3790,27
|
|
20240524,142000,810192750,3790,3795,3795,3790,86
|
|
20240524,141900,809866385,3795,3795,3795,3795,200
|
|
20240524,141800,809107385,3795,3800,3800,3795,303
|
|
20240524,141700,807957485,3800,3800,3800,3800,10
|
|
20240524,141600,807919485,3795,3800,3800,3795,301
|
|
20240524,141500,806775690,3790,3790,3790,3790,0
|
|
20240524,141400,806775690,3790,3805,3805,3780,1095
|
|
20240524,141300,802620025,3815,3815,3815,3815,0
|
|
20240524,141200,802620025,3815,3820,3820,3815,489
|
|
20240524,141100,800752050,3820,3810,3820,3810,100
|
|
20240524,141000,800371020,3810,3805,3810,3805,760
|
|
20240524,140900,797477725,3795,3795,3795,3795,2502
|
|
20240524,140800,787982635,3790,3790,3790,3790,0
|
|
20240524,140700,787982635,3790,3790,3790,3790,0
|
|
20240524,140600,787982635,3790,3790,3790,3790,51
|
|
20240524,140500,787789345,3795,3795,3795,3795,1017
|
|
20240524,140400,783929830,3800,3800,3800,3800,0
|
|
20240524,140300,783929830,3800,3800,3800,3800,19
|
|
20240524,140200,783857630,3805,3810,3810,3805,570
|
|
20240524,140100,781688430,3815,3815,3815,3815,0
|
|
20240524,140000,781688430,3815,3815,3815,3815,196
|
|
20240524,135900,780940690,3815,3815,3815,3815,1
|
|
20240524,135800,780936875,3820,3820,3820,3820,0
|
|
20240524,135700,780936875,3820,3820,3820,3820,0
|
|
20240524,135600,780936875,3820,3820,3820,3820,0
|
|
20240524,135500,780936875,3820,3820,3820,3820,0
|
|
20240524,135400,780936875,3820,3825,3825,3820,2215
|
|
20240524,135300,772465660,3820,3820,3820,3820,425
|
|
20240524,135200,770842160,3815,3815,3815,3815,0
|
|
20240524,135100,770842160,3815,3810,3815,3810,586
|
|
20240524,135000,768607510,3805,3800,3805,3800,386
|
|
20240524,134900,767138790,3800,3800,3800,3800,26
|
|
20240524,134800,767039990,3800,3800,3800,3800,1200
|
|
20240524,134700,762479990,3800,3800,3800,3800,0
|
|
20240524,134600,762479990,3800,3800,3800,3800,50
|
|
20240524,134500,762289990,3800,3800,3800,3800,0
|
|
20240524,134400,762289990,3800,3800,3800,3800,0
|
|
20240524,134300,762289990,3800,3800,3800,3800,0
|
|
20240524,134200,762289990,3800,3800,3800,3800,1602
|
|
20240524,134100,756202390,3795,3795,3795,3795,469
|
|
20240524,134000,754422535,3795,3795,3795,3795,247
|
|
20240524,133900,753485170,3795,3795,3795,3795,95
|
|
20240524,133800,753124645,3800,3800,3800,3800,0
|
|
20240524,133700,753124645,3800,3800,3800,3800,0
|
|
20240524,133600,753124645,3800,3800,3800,3800,252
|
|
20240524,133500,752167045,3800,3805,3805,3800,40
|
|
20240524,133400,752015040,3800,3815,3815,3800,175
|
|
20240524,133300,751349370,3825,3820,3825,3820,50
|
|
20240524,133200,751158130,3795,3770,3830,3770,8575
|
|
20240524,133100,718576120,3765,3765,3765,3765,0
|
|
20240524,133000,718576120,3765,3765,3765,3765,0
|
|
20240524,132900,718576120,3765,3765,3765,3765,0
|
|
20240524,132800,718576120,3765,3765,3765,3765,1
|
|
20240524,132700,718572355,3755,3755,3755,3755,0
|
|
20240524,132600,718572355,3755,3755,3755,3755,0
|
|
20240524,132500,718572355,3755,3755,3755,3755,0
|
|
20240524,132400,718572355,3755,3755,3755,3755,78
|
|
20240524,132300,718279465,3770,3755,3770,3755,240
|
|
20240524,132200,717375100,3745,3745,3745,3745,0
|
|
20240524,132100,717375100,3745,3745,3745,3745,0
|
|
20240524,132000,717375100,3745,3745,3745,3745,0
|
|
20240524,131900,717375100,3745,3745,3745,3745,0
|
|
20240524,131800,717375100,3745,3745,3745,3745,0
|
|
20240524,131700,717375100,3745,3745,3745,3745,100
|
|
20240524,131600,717000600,3745,3745,3745,3745,0
|
|
20240524,131500,717000600,3745,3745,3745,3745,0
|
|
20240524,131400,717000600,3745,3745,3745,3745,0
|
|
20240524,131300,717000600,3745,3745,3745,3745,0
|
|
20240524,131200,717000600,3745,3745,3745,3745,0
|
|
20240524,131100,717000600,3745,3745,3745,3745,0
|
|
20240524,131000,717000600,3745,3745,3745,3745,32
|
|
20240524,130900,716880760,3765,3765,3765,3765,4
|
|
20240524,130800,716865700,3765,3765,3765,3765,0
|
|
20240524,130700,716865700,3765,3765,3765,3765,6
|
|
20240524,130600,716843110,3775,3775,3775,3775,0
|
|
20240524,130500,716843110,3775,3775,3775,3775,0
|
|
20240524,130400,716843110,3775,3775,3775,3775,0
|
|
20240524,130300,716843110,3775,3775,3775,3775,0
|
|
20240524,130200,716843110,3775,3765,3775,3765,100
|
|
20240524,130100,716466165,3745,3745,3745,3745,0
|
|
20240524,130000,716466165,3745,3745,3745,3745,0
|
|
20240524,125900,716466165,3745,3745,3745,3745,81
|
|
20240524,125800,716162820,3765,3765,3765,3765,0
|
|
20240524,125700,716162820,3765,3765,3765,3765,2
|
|
20240524,125600,716155290,3775,3775,3775,3775,0
|
|
20240524,125500,716155290,3775,3730,3775,3730,2334
|
|
20240524,125400,707391360,3730,3730,3730,3730,646
|
|
20240524,125300,704981780,3730,3730,3730,3730,0
|
|
20240524,125200,704981780,3730,3730,3730,3730,0
|
|
20240524,125100,704981780,3730,3730,3730,3730,1
|
|
20240524,125000,704978050,3730,3730,3730,3730,45
|
|
20240524,124900,704810200,3725,3725,3725,3725,0
|
|
20240524,124800,704810200,3725,3725,3725,3725,0
|
|
20240524,124700,704810200,3725,3725,3725,3725,0
|
|
20240524,124600,704810200,3725,3725,3725,3725,0
|
|
20240524,124500,704810200,3725,3725,3725,3725,0
|
|
20240524,124400,704810200,3725,3725,3725,3725,0
|
|
20240524,124300,704810200,3725,3725,3725,3725,0
|
|
20240524,124200,704810200,3725,3725,3725,3725,0
|
|
20240524,124100,704810200,3725,3725,3725,3725,0
|
|
20240524,124000,704810200,3725,3725,3725,3725,0
|
|
20240524,123900,704810200,3725,3725,3725,3725,0
|
|
20240524,123800,704810200,3725,3725,3725,3725,0
|
|
20240524,123700,704810200,3725,3725,3725,3725,0
|
|
20240524,123600,704810200,3725,3725,3725,3725,0
|
|
20240524,123500,704810200,3725,3725,3725,3725,0
|
|
20240524,123400,704810200,3725,3725,3735,3725,3601
|
|
20240524,123300,691380500,3730,3730,3730,3730,0
|
|
20240524,123200,691380500,3730,3730,3730,3730,0
|
|
20240524,123100,691380500,3730,3730,3730,3730,0
|
|
20240524,123000,691380500,3730,3730,3730,3730,1
|
|
20240524,122900,691376770,3730,3730,3730,3730,0
|
|
20240524,122800,691376770,3730,3730,3730,3730,0
|
|
20240524,122700,691376770,3730,3715,3730,3715,49
|
|
20240524,122600,691194355,3720,3730,3730,3720,4927
|
|
20240524,122500,672836865,3730,3730,3730,3730,397
|
|
20240524,122400,671356055,3740,3740,3740,3740,0
|
|
20240524,122300,671356055,3740,3740,3740,3740,0
|
|
20240524,122200,671356055,3740,3740,3740,3740,0
|
|
20240524,122100,671356055,3740,3740,3740,3740,203
|
|
20240524,122000,670596835,3745,3745,3745,3745,0
|
|
20240524,121900,670596835,3745,3745,3745,3745,0
|
|
20240524,121800,670596835,3745,3745,3745,3745,0
|
|
20240524,121700,670596835,3745,3745,3745,3745,0
|
|
20240524,121600,670596835,3745,3745,3745,3745,0
|
|
20240524,121500,670596835,3745,3745,3745,3745,37
|
|
20240524,121400,670458270,3745,3745,3745,3745,0
|
|
20240524,121300,670458270,3745,3745,3745,3745,30
|
|
20240524,121200,670345920,3750,3750,3750,3750,99
|
|
20240524,121100,669974670,3750,3750,3750,3750,1
|
|
20240524,121000,669970920,3750,3750,3750,3750,0
|
|
20240524,120900,669970920,3750,3750,3750,3750,29
|
|
20240524,120800,669862170,3745,3745,3745,3745,164
|
|
20240524,120700,669247990,3750,3750,3750,3750,0
|
|
20240524,120600,669247990,3750,3750,3750,3750,0
|
|
20240524,120500,669247990,3750,3750,3750,3750,0
|
|
20240524,120400,669247990,3750,3750,3750,3750,10
|
|
20240524,120300,669210490,3755,3755,3755,3755,20
|
|
20240524,120200,669135390,3755,3755,3755,3755,0
|
|
20240524,120100,669135390,3755,3760,3760,3750,2986
|
|
20240524,120000,657929350,3765,3765,3765,3765,240
|
|
20240524,115900,657025750,3780,3780,3780,3780,0
|
|
20240524,115800,657025750,3780,3780,3780,3780,0
|
|
20240524,115700,657025750,3780,3780,3780,3780,0
|
|
20240524,115600,657025750,3780,3770,3780,3770,10
|
|
20240524,115500,656987995,3765,3765,3765,3765,0
|
|
20240524,115400,656987995,3765,3765,3765,3765,61
|
|
20240524,115300,656758330,3760,3765,3765,3760,1850
|
|
20240524,115200,649799130,3760,3760,3760,3760,0
|
|
20240524,115100,649799130,3760,3760,3760,3760,0
|
|
20240524,115000,649799130,3760,3760,3760,3760,1
|
|
20240524,114900,649795370,3785,3785,3785,3785,0
|
|
20240524,114800,649795370,3785,3785,3785,3785,100
|
|
20240524,114700,649416870,3790,3765,3790,3765,100
|
|
20240524,114600,649038255,3760,3760,3760,3760,0
|
|
20240524,114500,649038255,3760,3760,3760,3760,0
|
|
20240524,114400,649038255,3760,3760,3760,3760,0
|
|
20240524,114300,649038255,3760,3760,3760,3760,0
|
|
20240524,114200,649038255,3760,3760,3760,3760,0
|
|
20240524,114100,649038255,3760,3760,3760,3760,0
|
|
20240524,114000,649038255,3760,3760,3760,3760,0
|
|
20240524,113900,649038255,3760,3760,3760,3760,0
|
|
20240524,113800,649038255,3760,3760,3760,3760,26
|
|
20240524,113700,648940495,3760,3760,3760,3760,50
|
|
20240524,113600,648752495,3760,3760,3760,3760,0
|
|
20240524,113500,648752495,3760,3760,3760,3760,0
|
|
20240524,113400,648752495,3760,3760,3760,3760,0
|
|
20240524,113300,648752495,3760,3760,3760,3760,3
|
|
20240524,113200,648741215,3760,3760,3760,3760,0
|
|
20240524,113100,648741215,3760,3760,3760,3760,5
|
|
20240524,113000,648722415,3760,3760,3760,3760,2
|
|
20240524,112900,648714895,3755,3755,3755,3755,0
|
|
20240524,112800,648714895,3755,3755,3755,3755,0
|
|
20240524,112700,648714895,3755,3755,3755,3755,0
|
|
20240524,112600,648714895,3755,3755,3755,3755,0
|
|
20240524,112500,648714895,3755,3755,3755,3755,0
|
|
20240524,112400,648714895,3755,3755,3755,3755,0
|
|
20240524,112300,648714895,3755,3755,3755,3755,0
|
|
20240524,112200,648714895,3755,3755,3755,3755,1
|
|
20240524,112100,648711140,3755,3755,3755,3755,0
|
|
20240524,112000,648711140,3755,3755,3755,3755,0
|
|
20240524,111900,648711140,3755,3755,3755,3755,0
|
|
20240524,111800,648711140,3755,3755,3755,3755,1
|
|
20240524,111700,648707385,3750,3750,3750,3750,0
|
|
20240524,111600,648707385,3750,3750,3750,3750,0
|
|
20240524,111500,648707385,3750,3750,3750,3750,2
|
|
20240524,111400,648699885,3760,3760,3760,3760,0
|
|
20240524,111300,648699885,3760,3760,3760,3760,0
|
|
20240524,111200,648699885,3760,3760,3760,3760,0
|
|
20240524,111100,648699885,3760,3750,3760,3750,871
|
|
20240524,111000,645433490,3750,3760,3760,3750,220
|
|
20240524,110900,644607630,3760,3760,3760,3760,1
|
|
20240524,110800,644603870,3760,3795,3795,3760,1755
|
|
20240524,110700,637997110,3770,3775,3800,3770,61
|
|
20240524,110600,637767015,3765,3765,3765,3765,0
|
|
20240524,110500,637767015,3765,3765,3765,3765,0
|
|
20240524,110400,637767015,3765,3765,3765,3765,0
|
|
20240524,110300,637767015,3765,3765,3765,3765,0
|
|
20240524,110200,637767015,3765,3775,3775,3765,6098
|
|
20240524,110100,614797985,3795,3795,3795,3795,0
|
|
20240524,110000,614797985,3795,3795,3795,3795,0
|
|
20240524,105900,614797985,3795,3795,3795,3795,0
|
|
20240524,105800,614797985,3795,3795,3795,3795,0
|
|
20240524,105700,614797985,3795,3780,3795,3780,6
|
|
20240524,105600,614775230,3775,3775,3775,3775,1
|
|
20240524,105500,614771455,3775,3775,3775,3775,0
|
|
20240524,105400,614771455,3775,3775,3775,3775,417
|
|
20240524,105300,613197280,3775,3780,3780,3775,300
|
|
20240524,105200,612064775,3800,3800,3800,3800,0
|
|
20240524,105100,612064775,3800,3800,3800,3800,0
|
|
20240524,105000,612064775,3800,3790,3800,3790,89
|
|
20240524,104900,611727125,3800,3800,3800,3800,1
|
|
20240524,104800,611723325,3800,3800,3800,3800,368
|
|
20240524,104700,610324925,3800,3800,3800,3800,1092
|
|
20240524,104600,606175325,3800,3790,3800,3790,3246
|
|
20240524,104500,593851805,3785,3785,3785,3785,0
|
|
20240524,104400,593851805,3785,3775,3785,3775,2
|
|
20240524,104300,593844245,3775,3775,3775,3775,0
|
|
20240524,104200,593844245,3775,3775,3775,3775,0
|
|
20240524,104100,593844245,3775,3775,3775,3775,0
|
|
20240524,104000,593844245,3775,3775,3775,3775,1179
|
|
20240524,103900,589393520,3775,3775,3775,3775,40
|
|
20240524,103800,589242520,3775,3775,3775,3775,1913
|
|
20240524,103700,582020945,3775,3775,3775,3775,0
|
|
20240524,103600,582020945,3775,3775,3775,3775,23
|
|
20240524,103500,581934120,3780,3780,3780,3780,0
|
|
20240524,103400,581934120,3780,3780,3780,3780,80
|
|
20240524,103300,581631720,3780,3780,3780,3780,0
|
|
20240524,103200,581631720,3780,3780,3780,3780,0
|
|
20240524,103100,581631720,3780,3780,3780,3780,0
|
|
20240524,103000,581631720,3780,3785,3785,3780,78
|
|
20240524,102900,581336870,3790,3790,3790,3790,50
|
|
20240524,102800,581147370,3790,3790,3790,3790,0
|
|
20240524,102700,581147370,3790,3790,3790,3790,0
|
|
20240524,102600,581147370,3790,3790,3790,3790,0
|
|
20240524,102500,581147370,3790,3790,3790,3790,0
|
|
20240524,102400,581147370,3790,3790,3790,3790,0
|
|
20240524,102300,581147370,3790,3780,3790,3780,411
|
|
20240524,102200,579590380,3780,3780,3780,3780,0
|
|
20240524,102100,579590380,3780,3780,3780,3780,30
|
|
20240524,102000,579476980,3780,3780,3780,3780,111
|
|
20240524,101900,579057400,3780,3785,3785,3780,79
|
|
20240524,101800,578758585,3790,3790,3790,3790,816
|
|
20240524,101700,575665945,3790,3795,3795,3790,877
|
|
20240524,101600,572339550,3800,3800,3800,3800,448
|
|
20240524,101500,570637150,3805,3805,3805,3805,262
|
|
20240524,101400,569640240,3800,3800,3800,3800,59
|
|
20240524,101300,569416040,3800,3800,3800,3800,177
|
|
20240524,101200,568743440,3800,3805,3805,3800,2001
|
|
20240524,101100,561139635,3805,3805,3805,3805,1267
|
|
20240524,101000,556318700,3805,3805,3805,3805,18
|
|
20240524,100900,556250210,3805,3805,3805,3805,1000
|
|
20240524,100800,552445210,3805,3815,3825,3805,161
|
|
20240524,100700,551831385,3825,3825,3825,3825,0
|
|
20240524,100600,551831385,3825,3825,3825,3825,27
|
|
20240524,100500,551728110,3830,3830,3830,3830,0
|
|
20240524,100400,551728110,3830,3830,3830,3830,1
|
|
20240524,100300,551724280,3825,3825,3825,3825,0
|
|
20240524,100200,551724280,3825,3825,3825,3825,131
|
|
20240524,100100,551223205,3825,3825,3825,3825,3
|
|
20240524,100000,551211730,3800,3830,3830,3800,2458
|
|
20240524,095900,541855345,3830,3830,3830,3830,311
|
|
20240524,095800,540664215,3830,3830,3830,3830,356
|
|
20240524,095700,539300735,3825,3840,3840,3825,510
|
|
20240524,095600,537347480,3835,3835,3835,3835,53
|
|
20240524,095500,537144225,3840,3835,3845,3835,259
|
|
20240524,095400,536148880,3845,3840,3845,3840,1001
|
|
20240524,095300,532300090,3835,3845,3845,3835,3342
|
|
20240524,095200,519455730,3845,3835,3845,3835,6650
|
|
20240524,095100,493921920,3830,3800,3830,3800,9358
|
|
20240524,095000,458176435,3800,3800,3800,3800,0
|
|
20240524,094900,458176435,3800,3800,3800,3800,40
|
|
20240524,094800,458024435,3800,3805,3805,3800,244
|
|
20240524,094700,457096290,3805,3800,3805,3800,12
|
|
20240524,094600,457050635,3800,3800,3800,3800,9
|
|
20240524,094500,457016435,3800,3805,3805,3800,501
|
|
20240524,094400,455112135,3805,3805,3805,3805,0
|
|
20240524,094300,455112135,3805,3805,3805,3805,0
|
|
20240524,094200,455112135,3805,3805,3805,3805,445
|
|
20240524,094100,453418910,3805,3805,3805,3800,628
|
|
20240524,094000,451029420,3805,3810,3810,3805,334
|
|
20240524,093900,449756980,3810,3820,3820,3810,959
|
|
20240524,093800,446101600,3820,3820,3820,3820,211
|
|
20240524,093700,445295580,3810,3810,3810,3810,300
|
|
20240524,093600,444152580,3810,3810,3810,3810,0
|
|
20240524,093500,444152580,3810,3810,3810,3810,56
|
|
20240524,093400,443939220,3835,3805,3835,3805,3936
|
|
20240524,093300,428907180,3800,3790,3800,3790,2774
|
|
20240524,093200,418367885,3790,3780,3790,3775,2274
|
|
20240524,093100,409776725,3785,3780,3785,3780,2060
|
|
20240524,093000,401989915,3775,3790,3790,3775,231
|
|
20240524,092900,401116995,3790,3790,3790,3790,28
|
|
20240524,092800,401010875,3795,3815,3825,3795,4152
|
|
20240524,092700,385229740,3810,3805,3815,3805,482
|
|
20240524,092600,383395545,3810,3835,3835,3810,1392
|
|
20240524,092500,378082010,3835,3820,3840,3820,6910
|
|
20240524,092400,351625640,3820,3815,3845,3815,5123
|
|
20240524,092300,331979825,3815,3850,3850,3815,567
|
|
20240524,092200,329804495,3850,3845,3850,3820,10325
|
|
20240524,092100,290086855,3845,3785,3850,3785,9190
|
|
20240524,092000,254905740,3795,3790,3795,3790,224
|
|
20240524,091900,254056660,3790,3755,3790,3740,14104
|
|
20240524,091800,200787585,3730,3730,3730,3730,10
|
|
20240524,091700,200750285,3760,3775,3775,3760,2298
|
|
20240524,091600,192104045,3775,3740,3780,3740,12390
|
|
20240524,091500,145586320,3740,3740,3740,3740,0
|
|
20240524,091400,145586320,3740,3720,3755,3720,4512
|
|
20240524,091300,128719840,3720,3715,3720,3700,659
|
|
20240524,091200,126273985,3720,3750,3750,3680,3295
|
|
20240524,091100,114057255,3755,3760,3770,3735,8469
|
|
20240524,091000,82237050,3765,3760,3785,3740,4529
|
|
20240524,090900,65218700,3740,3735,3740,3735,1621
|
|
20240524,090800,59158990,3700,3700,3700,3700,8
|
|
20240524,090700,59129390,3700,3700,3700,3700,150
|
|
20240524,090600,58574390,3710,3655,3710,3640,5389
|
|
20240524,090500,38696175,3630,3630,3630,3630,162
|
|
20240524,090400,38108115,3645,3645,3645,3645,259
|
|
20240524,090300,37164060,3640,3600,3640,3600,2028
|
|
20240524,090200,29849140,3600,3605,3605,3600,2000
|
|
20240524,090100,22643930,3600,3640,3640,3600,3200
|
|
20240524,090000,11106780,3670,3675,3675,3670,3025
|