704 lines
37 KiB
CSV
704 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,204100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,204000,178532563185,4025,4025,4025,4025,0
|
|
20240513,203900,178532563185,4025,4025,4025,4025,0
|
|
20240513,203800,178532563185,4025,4025,4025,4025,0
|
|
20240513,203700,178532563185,4025,4025,4025,4025,0
|
|
20240513,203600,178532563185,4025,4025,4025,4025,0
|
|
20240513,203500,178532563185,4025,4025,4025,4025,0
|
|
20240513,203400,178532563185,4025,4025,4025,4025,0
|
|
20240513,203300,178532563185,4025,4025,4025,4025,0
|
|
20240513,203200,178532563185,4025,4025,4025,4025,0
|
|
20240513,203100,178532563185,4025,4025,4025,4025,0
|
|
20240513,203000,178532563185,4025,4025,4025,4025,0
|
|
20240513,202900,178532563185,4025,4025,4025,4025,0
|
|
20240513,202800,178532563185,4025,4025,4025,4025,0
|
|
20240513,202700,178532563185,4025,4025,4025,4025,0
|
|
20240513,202600,178532563185,4025,4025,4025,4025,0
|
|
20240513,202500,178532563185,4025,4025,4025,4025,0
|
|
20240513,202400,178532563185,4025,4025,4025,4025,0
|
|
20240513,202300,178532563185,4025,4025,4025,4025,0
|
|
20240513,202200,178532563185,4025,4025,4025,4025,0
|
|
20240513,202100,178532563185,4025,4025,4025,4025,0
|
|
20240513,202000,178532563185,4025,4025,4025,4025,0
|
|
20240513,201900,178532563185,4025,4025,4025,4025,0
|
|
20240513,201800,178532563185,4025,4025,4025,4025,0
|
|
20240513,201700,178532563185,4025,4025,4025,4025,0
|
|
20240513,201600,178532563185,4025,4025,4025,4025,0
|
|
20240513,201500,178532563185,4025,4025,4025,4025,0
|
|
20240513,201400,178532563185,4025,4025,4025,4025,0
|
|
20240513,201300,178532563185,4025,4025,4025,4025,0
|
|
20240513,201200,178532563185,4025,4025,4025,4025,0
|
|
20240513,201100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,201000,178532563185,4025,4025,4025,4025,0
|
|
20240513,200900,178532563185,4025,4025,4025,4025,0
|
|
20240513,200800,178532563185,4025,4025,4025,4025,0
|
|
20240513,200700,178532563185,4025,4025,4025,4025,0
|
|
20240513,200600,178532563185,4025,4025,4025,4025,0
|
|
20240513,200500,178532563185,4025,4025,4025,4025,0
|
|
20240513,200400,178532563185,4025,4025,4025,4025,0
|
|
20240513,200300,178532563185,4025,4025,4025,4025,0
|
|
20240513,200200,178532563185,4025,4025,4025,4025,0
|
|
20240513,200100,178532563185,4025,4025,4025,4025,0
|
|
20240513,200000,178532563185,4025,4025,4025,4025,0
|
|
20240513,195900,178532563185,4025,4025,4025,4025,0
|
|
20240513,195800,178532563185,4025,4025,4025,4025,0
|
|
20240513,195700,178532563185,4025,4025,4025,4025,0
|
|
20240513,195600,178532563185,4025,4025,4025,4025,0
|
|
20240513,195500,178532563185,4025,4025,4025,4025,0
|
|
20240513,195400,178532563185,4025,4025,4025,4025,0
|
|
20240513,195300,178532563185,4025,4025,4025,4025,0
|
|
20240513,195200,178532563185,4025,4025,4025,4025,0
|
|
20240513,195100,178532563185,4025,4025,4025,4025,0
|
|
20240513,195000,178532563185,4025,4025,4025,4025,0
|
|
20240513,194900,178532563185,4025,4025,4025,4025,0
|
|
20240513,194800,178532563185,4025,4025,4025,4025,0
|
|
20240513,194700,178532563185,4025,4025,4025,4025,0
|
|
20240513,194600,178532563185,4025,4025,4025,4025,0
|
|
20240513,194500,178532563185,4025,4025,4025,4025,0
|
|
20240513,194400,178532563185,4025,4025,4025,4025,0
|
|
20240513,194300,178532563185,4025,4025,4025,4025,0
|
|
20240513,194200,178532563185,4025,4025,4025,4025,0
|
|
20240513,194100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,194000,178532563185,4025,4025,4025,4025,0
|
|
20240513,193900,178532563185,4025,4025,4025,4025,0
|
|
20240513,193800,178532563185,4025,4025,4025,4025,0
|
|
20240513,193700,178532563185,4025,4025,4025,4025,0
|
|
20240513,193600,178532563185,4025,4025,4025,4025,0
|
|
20240513,193500,178532563185,4025,4025,4025,4025,0
|
|
20240513,193400,178532563185,4025,4025,4025,4025,0
|
|
20240513,193300,178532563185,4025,4025,4025,4025,0
|
|
20240513,193200,178532563185,4025,4025,4025,4025,0
|
|
20240513,193100,178532563185,4025,4025,4025,4025,0
|
|
20240513,193000,178532563185,4025,4025,4025,4025,0
|
|
20240513,192900,178532563185,4025,4025,4025,4025,0
|
|
20240513,192800,178532563185,4025,4025,4025,4025,0
|
|
20240513,192700,178532563185,4025,4025,4025,4025,0
|
|
20240513,192600,178532563185,4025,4025,4025,4025,0
|
|
20240513,192500,178532563185,4025,4025,4025,4025,0
|
|
20240513,192400,178532563185,4025,4025,4025,4025,0
|
|
20240513,192300,178532563185,4025,4025,4025,4025,0
|
|
20240513,192200,178532563185,4025,4025,4025,4025,0
|
|
20240513,192100,178532563185,4025,4025,4025,4025,0
|
|
20240513,192000,178532563185,4025,4025,4025,4025,0
|
|
20240513,191900,178532563185,4025,4025,4025,4025,0
|
|
20240513,191800,178532563185,4025,4025,4025,4025,0
|
|
20240513,191700,178532563185,4025,4025,4025,4025,0
|
|
20240513,191600,178532563185,4025,4025,4025,4025,0
|
|
20240513,191500,178532563185,4025,4025,4025,4025,0
|
|
20240513,191400,178532563185,4025,4025,4025,4025,0
|
|
20240513,191300,178532563185,4025,4025,4025,4025,0
|
|
20240513,191200,178532563185,4025,4025,4025,4025,0
|
|
20240513,191100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,191000,178532563185,4025,4025,4025,4025,0
|
|
20240513,190900,178532563185,4025,4025,4025,4025,0
|
|
20240513,190800,178532563185,4025,4025,4025,4025,0
|
|
20240513,190700,178532563185,4025,4025,4025,4025,0
|
|
20240513,190600,178532563185,4025,4025,4025,4025,0
|
|
20240513,190500,178532563185,4025,4025,4025,4025,0
|
|
20240513,190400,178532563185,4025,4025,4025,4025,0
|
|
20240513,190300,178532563185,4025,4025,4025,4025,0
|
|
20240513,190200,178532563185,4025,4025,4025,4025,0
|
|
20240513,190100,178532563185,4025,4025,4025,4025,0
|
|
20240513,190000,178532563185,4025,4025,4025,4025,0
|
|
20240513,185900,178532563185,4025,4025,4025,4025,0
|
|
20240513,185800,178532563185,4025,4025,4025,4025,0
|
|
20240513,185700,178532563185,4025,4025,4025,4025,0
|
|
20240513,185600,178532563185,4025,4025,4025,4025,0
|
|
20240513,185500,178532563185,4025,4025,4025,4025,0
|
|
20240513,185400,178532563185,4025,4025,4025,4025,0
|
|
20240513,185300,178532563185,4025,4025,4025,4025,0
|
|
20240513,185200,178532563185,4025,4025,4025,4025,0
|
|
20240513,185100,178532563185,4025,4025,4025,4025,0
|
|
20240513,185000,178532563185,4025,4025,4025,4025,0
|
|
20240513,184900,178532563185,4025,4025,4025,4025,0
|
|
20240513,184800,178532563185,4025,4025,4025,4025,0
|
|
20240513,184700,178532563185,4025,4025,4025,4025,0
|
|
20240513,184600,178532563185,4025,4025,4025,4025,0
|
|
20240513,184500,178532563185,4025,4025,4025,4025,0
|
|
20240513,184400,178532563185,4025,4025,4025,4025,0
|
|
20240513,184300,178532563185,4025,4025,4025,4025,0
|
|
20240513,184200,178532563185,4025,4025,4025,4025,0
|
|
20240513,184100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,184000,178532563185,4025,4025,4025,4025,0
|
|
20240513,183900,178532563185,4025,4025,4025,4025,0
|
|
20240513,183800,178532563185,4025,4025,4025,4025,0
|
|
20240513,183700,178532563185,4025,4025,4025,4025,0
|
|
20240513,183600,178532563185,4025,4025,4025,4025,0
|
|
20240513,183500,178532563185,4025,4025,4025,4025,0
|
|
20240513,183400,178532563185,4025,4025,4025,4025,0
|
|
20240513,183300,178532563185,4025,4025,4025,4025,0
|
|
20240513,183200,178532563185,4025,4025,4025,4025,0
|
|
20240513,183100,178532563185,4025,4025,4025,4025,0
|
|
20240513,183000,178532563185,4025,4025,4025,4025,0
|
|
20240513,182900,178532563185,4025,4025,4025,4025,0
|
|
20240513,182800,178532563185,4025,4025,4025,4025,0
|
|
20240513,182700,178532563185,4025,4025,4025,4025,0
|
|
20240513,182600,178532563185,4025,4025,4025,4025,0
|
|
20240513,182500,178532563185,4025,4025,4025,4025,0
|
|
20240513,182400,178532563185,4025,4025,4025,4025,0
|
|
20240513,182300,178532563185,4025,4025,4025,4025,0
|
|
20240513,182200,178532563185,4025,4025,4025,4025,0
|
|
20240513,182100,178532563185,4025,4025,4025,4025,0
|
|
20240513,182000,178532563185,4025,4025,4025,4025,0
|
|
20240513,181900,178532563185,4025,4025,4025,4025,0
|
|
20240513,181800,178532563185,4025,4025,4025,4025,0
|
|
20240513,181700,178532563185,4025,4025,4025,4025,0
|
|
20240513,181600,178532563185,4025,4025,4025,4025,0
|
|
20240513,181500,178532563185,4025,4025,4025,4025,0
|
|
20240513,181400,178532563185,4025,4025,4025,4025,0
|
|
20240513,181300,178532563185,4025,4025,4025,4025,0
|
|
20240513,181200,178532563185,4025,4025,4025,4025,0
|
|
20240513,181100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,181000,178532563185,4025,4025,4025,4025,0
|
|
20240513,180900,178532563185,4025,4025,4025,4025,0
|
|
20240513,180800,178532563185,4025,4025,4025,4025,0
|
|
20240513,180700,178532563185,4025,4025,4025,4025,0
|
|
20240513,180600,178532563185,4025,4025,4025,4025,0
|
|
20240513,180500,178532563185,4025,4025,4025,4025,0
|
|
20240513,180400,178532563185,4025,4025,4025,4025,0
|
|
20240513,180300,178532563185,4025,4025,4025,4025,0
|
|
20240513,180200,178532563185,4025,4025,4025,4025,0
|
|
20240513,180100,178532563185,4025,4025,4025,4025,0
|
|
20240513,180000,178532563185,4025,4025,4025,4025,0
|
|
20240513,175900,178532563185,4025,4025,4025,4025,0
|
|
20240513,175800,178532563185,4025,4025,4025,4025,0
|
|
20240513,175700,178532563185,4025,4025,4025,4025,0
|
|
20240513,175600,178532563185,4025,4025,4025,4025,0
|
|
20240513,175500,178532563185,4025,4025,4025,4025,0
|
|
20240513,175400,178532563185,4025,4025,4025,4025,0
|
|
20240513,175300,178532563185,4025,4025,4025,4025,0
|
|
20240513,175200,178532563185,4025,4025,4025,4025,0
|
|
20240513,175100,178532563185,4025,4025,4025,4025,0
|
|
20240513,175000,178532563185,4025,4025,4025,4025,0
|
|
20240513,174900,178532563185,4025,4025,4025,4025,0
|
|
20240513,174800,178532563185,4025,4025,4025,4025,0
|
|
20240513,174700,178532563185,4025,4025,4025,4025,0
|
|
20240513,174600,178532563185,4025,4025,4025,4025,0
|
|
20240513,174500,178532563185,4025,4025,4025,4025,0
|
|
20240513,174400,178532563185,4025,4025,4025,4025,0
|
|
20240513,174300,178532563185,4025,4025,4025,4025,0
|
|
20240513,174200,178532563185,4025,4025,4025,4025,0
|
|
20240513,174100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,174000,178532563185,4025,4025,4025,4025,0
|
|
20240513,173900,178532563185,4025,4025,4025,4025,0
|
|
20240513,173800,178532563185,4025,4025,4025,4025,0
|
|
20240513,173700,178532563185,4025,4025,4025,4025,0
|
|
20240513,173600,178532563185,4025,4025,4025,4025,0
|
|
20240513,173500,178532563185,4025,4025,4025,4025,0
|
|
20240513,173400,178532563185,4025,4025,4025,4025,0
|
|
20240513,173300,178532563185,4025,4025,4025,4025,0
|
|
20240513,173200,178532563185,4025,4025,4025,4025,0
|
|
20240513,173100,178532563185,4025,4025,4025,4025,0
|
|
20240513,173000,178532563185,4025,4025,4025,4025,0
|
|
20240513,172900,178532563185,4025,4025,4025,4025,0
|
|
20240513,172800,178532563185,4025,4025,4025,4025,0
|
|
20240513,172700,178532563185,4025,4025,4025,4025,0
|
|
20240513,172600,178532563185,4025,4025,4025,4025,0
|
|
20240513,172500,178532563185,4025,4025,4025,4025,0
|
|
20240513,172400,178532563185,4025,4025,4025,4025,0
|
|
20240513,172300,178532563185,4025,4025,4025,4025,0
|
|
20240513,172200,178532563185,4025,4025,4025,4025,0
|
|
20240513,172100,178532563185,4025,4025,4025,4025,0
|
|
20240513,172000,178532563185,4025,4025,4025,4025,0
|
|
20240513,171900,178532563185,4025,4025,4025,4025,0
|
|
20240513,171800,178532563185,4025,4025,4025,4025,0
|
|
20240513,171700,178532563185,4025,4025,4025,4025,0
|
|
20240513,171600,178532563185,4025,4025,4025,4025,0
|
|
20240513,171500,178532563185,4025,4025,4025,4025,0
|
|
20240513,171400,178532563185,4025,4025,4025,4025,0
|
|
20240513,171300,178532563185,4025,4025,4025,4025,0
|
|
20240513,171200,178532563185,4025,4025,4025,4025,0
|
|
20240513,171100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,171000,178532563185,4025,4025,4025,4025,0
|
|
20240513,170900,178532563185,4025,4025,4025,4025,0
|
|
20240513,170800,178532563185,4025,4025,4025,4025,0
|
|
20240513,170700,178532563185,4025,4025,4025,4025,0
|
|
20240513,170600,178532563185,4025,4025,4025,4025,0
|
|
20240513,170500,178532563185,4025,4025,4025,4025,0
|
|
20240513,170400,178532563185,4025,4025,4025,4025,0
|
|
20240513,170300,178532563185,4025,4025,4025,4025,0
|
|
20240513,170200,178532563185,4025,4025,4025,4025,0
|
|
20240513,170100,178532563185,4025,4025,4025,4025,0
|
|
20240513,170000,178532563185,4025,4025,4025,4025,0
|
|
20240513,165900,178532563185,4025,4025,4025,4025,0
|
|
20240513,165800,178532563185,4025,4025,4025,4025,0
|
|
20240513,165700,178532563185,4025,4025,4025,4025,0
|
|
20240513,165600,178532563185,4025,4025,4025,4025,0
|
|
20240513,165500,178532563185,4025,4025,4025,4025,0
|
|
20240513,165400,178532563185,4025,4025,4025,4025,0
|
|
20240513,165300,178532563185,4025,4025,4025,4025,0
|
|
20240513,165200,178532563185,4025,4025,4025,4025,0
|
|
20240513,165100,178532563185,4025,4025,4025,4025,0
|
|
20240513,165000,178532563185,4025,4025,4025,4025,0
|
|
20240513,164900,178532563185,4025,4025,4025,4025,0
|
|
20240513,164800,178532563185,4025,4025,4025,4025,0
|
|
20240513,164700,178532563185,4025,4025,4025,4025,0
|
|
20240513,164600,178532563185,4025,4025,4025,4025,0
|
|
20240513,164500,178532563185,4025,4025,4025,4025,0
|
|
20240513,164400,178532563185,4025,4025,4025,4025,0
|
|
20240513,164300,178532563185,4025,4025,4025,4025,0
|
|
20240513,164200,178532563185,4025,4025,4025,4025,0
|
|
20240513,164100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,164000,178532563185,4025,4025,4025,4025,0
|
|
20240513,163900,178532563185,4025,4025,4025,4025,0
|
|
20240513,163800,178532563185,4025,4025,4025,4025,0
|
|
20240513,163700,178532563185,4025,4025,4025,4025,0
|
|
20240513,163600,178532563185,4025,4025,4025,4025,0
|
|
20240513,163500,178532563185,4025,4025,4025,4025,0
|
|
20240513,163400,178532563185,4025,4025,4025,4025,0
|
|
20240513,163300,178532563185,4025,4025,4025,4025,0
|
|
20240513,163200,178532563185,4025,4025,4025,4025,0
|
|
20240513,163100,178532563185,4025,4025,4025,4025,0
|
|
20240513,163000,178532563185,4025,4025,4025,4025,0
|
|
20240513,162900,178532563185,4025,4025,4025,4025,0
|
|
20240513,162800,178532563185,4025,4025,4025,4025,0
|
|
20240513,162700,178532563185,4025,4025,4025,4025,0
|
|
20240513,162600,178532563185,4025,4025,4025,4025,0
|
|
20240513,162500,178532563185,4025,4025,4025,4025,0
|
|
20240513,162400,178532563185,4025,4025,4025,4025,0
|
|
20240513,162300,178532563185,4025,4025,4025,4025,0
|
|
20240513,162200,178532563185,4025,4025,4025,4025,0
|
|
20240513,162100,178532563185,4025,4025,4025,4025,0
|
|
20240513,162000,178532563185,4025,4025,4025,4025,0
|
|
20240513,161900,178532563185,4025,4025,4025,4025,0
|
|
20240513,161800,178532563185,4025,4025,4025,4025,0
|
|
20240513,161700,178532563185,4025,4025,4025,4025,0
|
|
20240513,161600,178532563185,4025,4025,4025,4025,0
|
|
20240513,161500,178532563185,4025,4025,4025,4025,0
|
|
20240513,161400,178532563185,4025,4025,4025,4025,0
|
|
20240513,161300,178532563185,4025,4025,4025,4025,0
|
|
20240513,161200,178532563185,4025,4025,4025,4025,0
|
|
20240513,161100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,161000,178532563185,4025,4025,4025,4025,0
|
|
20240513,160900,178532563185,4025,4025,4025,4025,0
|
|
20240513,160800,178532563185,4025,4025,4025,4025,0
|
|
20240513,160700,178532563185,4025,4025,4025,4025,0
|
|
20240513,160600,178532563185,4025,4025,4025,4025,0
|
|
20240513,160500,178532563185,4025,4025,4025,4025,0
|
|
20240513,160400,178532563185,4025,4025,4025,4025,0
|
|
20240513,160300,178532563185,4025,4025,4025,4025,0
|
|
20240513,160200,178532563185,4025,4025,4025,4025,0
|
|
20240513,160100,178532563185,4025,4025,4025,4025,0
|
|
20240513,160000,178532563185,4025,4025,4025,4025,0
|
|
20240513,155900,178532563185,4025,4025,4025,4025,0
|
|
20240513,155800,178532563185,4025,4025,4025,4025,0
|
|
20240513,155700,178532563185,4025,4025,4025,4025,0
|
|
20240513,155600,178532563185,4025,4025,4025,4025,0
|
|
20240513,155500,178532563185,4025,4025,4025,4025,0
|
|
20240513,155400,178532563185,4025,4025,4025,4025,0
|
|
20240513,155300,178532563185,4025,4025,4025,4025,0
|
|
20240513,155200,178532563185,4025,4025,4025,4025,0
|
|
20240513,155100,178532563185,4025,4025,4025,4025,0
|
|
20240513,155000,178532563185,4025,4025,4025,4025,0
|
|
20240513,154900,178532563185,4025,4025,4025,4025,0
|
|
20240513,154800,178532563185,4025,4025,4025,4025,0
|
|
20240513,154700,178532563185,4025,4025,4025,4025,0
|
|
20240513,154600,178532563185,4025,4025,4025,4025,0
|
|
20240513,154500,178532563185,4025,4025,4025,4025,0
|
|
20240513,154400,178532563185,4025,4025,4025,4025,0
|
|
20240513,154300,178532563185,4025,4025,4025,4025,0
|
|
20240513,154200,178532563185,4025,4025,4025,4025,0
|
|
20240513,154100,178532563185,4025,4025,4025,4025,181203
|
|
20240513,154000,178532563185,4025,4025,4025,4025,0
|
|
20240513,153900,178532563185,4025,4025,4025,4025,0
|
|
20240513,153800,178532563185,4025,4025,4025,4025,0
|
|
20240513,153700,178532563185,4025,4025,4025,4025,0
|
|
20240513,153600,178532563185,4025,4025,4025,4025,0
|
|
20240513,153500,178532563185,4025,4025,4025,4025,0
|
|
20240513,153400,178532563185,4025,4025,4025,4025,0
|
|
20240513,153300,178532563185,4025,4025,4025,4025,0
|
|
20240513,153200,178532563185,4025,4025,4025,4025,0
|
|
20240513,153100,178532563185,4025,4025,4025,4025,0
|
|
20240513,153000,178532563185,4025,4025,4025,4025,181203
|
|
20240513,152900,177803221110,4020,4020,4020,4020,0
|
|
20240513,152800,177803221110,4020,4020,4020,4020,0
|
|
20240513,152700,177803221110,4020,4020,4020,4020,0
|
|
20240513,152600,177803221110,4020,4020,4020,4020,0
|
|
20240513,152500,177803221110,4020,4020,4020,4020,0
|
|
20240513,152400,177803221110,4020,4020,4020,4020,0
|
|
20240513,152300,177803221110,4020,4020,4020,4020,0
|
|
20240513,152200,177803221110,4020,4020,4020,4020,0
|
|
20240513,152100,177803221110,4020,4020,4020,4020,0
|
|
20240513,152000,177803221110,4020,4020,4020,4020,0
|
|
20240513,151900,177803221110,4020,4035,4035,4020,57840
|
|
20240513,151800,177570276945,4035,4040,4045,4030,33052
|
|
20240513,151700,177436842195,4045,4050,4055,4040,44984
|
|
20240513,151600,177254721125,4055,4040,4055,4035,30562
|
|
20240513,151500,177131007740,4040,4030,4045,4030,54912
|
|
20240513,151400,176909253760,4030,4020,4035,4020,39447
|
|
20240513,151300,176750379880,4025,4020,4025,4015,31589
|
|
20240513,151200,176623412655,4025,4005,4025,4005,34714
|
|
20240513,151100,176484085705,4005,4000,4010,3995,30766
|
|
20240513,151000,176360932325,4000,3990,4000,3985,26848
|
|
20240513,150900,176253757505,3990,3980,3990,3970,17420
|
|
20240513,150800,176184391410,3970,3985,3995,3970,44263
|
|
20240513,150700,176008150825,3990,4010,4015,3975,59774
|
|
20240513,150600,175769440570,4005,4005,4015,4000,41249
|
|
20240513,150500,175604049420,4000,4000,4010,3995,24532
|
|
20240513,150400,175505872640,3995,3990,4005,3975,40595
|
|
20240513,150300,175343624330,3990,3980,3990,3970,36064
|
|
20240513,150200,175200111795,3990,4000,4000,3975,40428
|
|
20240513,150100,175039042480,4000,4005,4005,3990,23338
|
|
20240513,150000,174945750885,4000,4000,4005,3995,15051
|
|
20240513,145900,174885570110,4000,3995,4000,3985,20613
|
|
20240513,145800,174803271900,3995,4000,4000,3980,24599
|
|
20240513,145700,174705117040,4000,3975,4010,3975,48670
|
|
20240513,145600,174510752240,3965,4010,4010,3965,121213
|
|
20240513,145500,174026676145,4005,4020,4020,4005,11227
|
|
20240513,145400,173981651315,4020,4010,4020,4005,11732
|
|
20240513,145300,173934609850,4010,4015,4020,4010,5717
|
|
20240513,145200,173911674585,4015,4010,4025,4010,6289
|
|
20240513,145100,173886411760,4020,4015,4020,4010,7219
|
|
20240513,145000,173857435560,4015,4015,4025,4005,19781
|
|
20240513,144900,173778025915,4015,4010,4020,4005,22857
|
|
20240513,144800,173686318660,4010,4015,4020,4000,67157
|
|
20240513,144700,173417225435,4015,4015,4020,4010,24073
|
|
20240513,144600,173320568875,4015,4020,4040,4010,41346
|
|
20240513,144500,173154417685,4020,4030,4045,4010,54481
|
|
20240513,144400,172935378175,4045,4045,4050,4030,25665
|
|
20240513,144300,172831707055,4045,4055,4060,4045,9768
|
|
20240513,144200,172792139710,4055,4045,4055,4045,8043
|
|
20240513,144100,172759573320,4055,4040,4060,4035,17228
|
|
20240513,144000,172689862130,4035,4035,4045,4035,11051
|
|
20240513,143900,172645237540,4045,4050,4055,4035,11844
|
|
20240513,143800,172597401365,4055,4035,4055,4035,20813
|
|
20240513,143700,172513256275,4050,4045,4050,4035,12658
|
|
20240513,143600,172462120135,4040,4040,4055,4035,15659
|
|
20240513,143500,172398837640,4030,4045,4050,4030,13430
|
|
20240513,143400,172344588190,4045,4050,4055,4045,9639
|
|
20240513,143300,172305554730,4055,4050,4055,4050,5302
|
|
20240513,143200,172284074235,4050,4050,4055,4045,9351
|
|
20240513,143100,172246203705,4050,4050,4055,4050,7806
|
|
20240513,143000,172214579865,4050,4045,4055,4040,15287
|
|
20240513,142900,172152714985,4045,4060,4060,4040,9853
|
|
20240513,142800,172112822555,4060,4045,4060,4030,11891
|
|
20240513,142700,172064770710,4045,4030,4050,4025,93213
|
|
20240513,142600,171689033090,4025,4035,4045,4025,19878
|
|
20240513,142500,171608791840,4035,4040,4045,4030,25289
|
|
20240513,142400,171506822765,4035,4050,4055,4035,22161
|
|
20240513,142300,171417253235,4045,4065,4065,4045,42065
|
|
20240513,142200,171246789735,4065,4070,4075,4065,9986
|
|
20240513,142100,171206150695,4070,4070,4080,4070,8434
|
|
20240513,142000,171171798735,4070,4075,4075,4065,6722
|
|
20240513,141900,171144437720,4075,4075,4080,4070,4162
|
|
20240513,141800,171127482845,4075,4075,4080,4075,2148
|
|
20240513,141700,171118728320,4080,4080,4085,4075,2695
|
|
20240513,141600,171107735625,4075,4075,4085,4075,1671
|
|
20240513,141500,171100920585,4075,4080,4085,4070,4721
|
|
20240513,141400,171081673145,4080,4085,4090,4075,7301
|
|
20240513,141300,171051862820,4090,4070,4110,4065,71953
|
|
20240513,141200,170757681570,4070,4065,4075,4060,30855
|
|
20240513,141100,170632123725,4065,4080,4085,4065,11850
|
|
20240513,141000,170583831350,4075,4075,4080,4075,2912
|
|
20240513,140900,170571956420,4075,4065,4080,4060,7791
|
|
20240513,140800,170540237265,4065,4090,4090,4060,11524
|
|
20240513,140700,170493333355,4090,4090,4090,4075,8952
|
|
20240513,140600,170456779195,4090,4090,4090,4085,4250
|
|
20240513,140500,170439407065,4090,4100,4100,4085,3392
|
|
20240513,140400,170425541310,4100,4085,4100,4080,12283
|
|
20240513,140300,170375315215,4085,4075,4090,4075,5181
|
|
20240513,140200,170354163920,4080,4060,4095,4055,20911
|
|
20240513,140100,170268883645,4060,4050,4075,4045,16419
|
|
20240513,140000,170202246905,4050,4070,4075,4045,24689
|
|
20240513,135900,170102019510,4070,4085,4095,4070,3860
|
|
20240513,135800,170086259715,4085,4065,4100,4065,13831
|
|
20240513,135700,170029770765,4065,4070,4075,4065,4827
|
|
20240513,135600,170010136790,4065,4065,4085,4050,11562
|
|
20240513,135500,169963124780,4060,4070,4075,4055,9725
|
|
20240513,135400,169923661510,4070,4095,4095,4055,27185
|
|
20240513,135300,169812864605,4095,4090,4095,4085,7734
|
|
20240513,135200,169781229695,4095,4090,4095,4080,11709
|
|
20240513,135100,169733398175,4090,4100,4100,4085,8935
|
|
20240513,135000,169696851390,4090,4085,4110,4085,15887
|
|
20240513,134900,169631896135,4085,4115,4125,4085,40455
|
|
20240513,134800,169466180755,4115,4120,4135,4110,13230
|
|
20240513,134700,169411632850,4115,4105,4120,4090,31534
|
|
20240513,134600,169282264685,4105,4100,4105,4100,10135
|
|
20240513,134500,169240687985,4100,4105,4110,4100,5451
|
|
20240513,134400,169218329295,4100,4130,4135,4095,38298
|
|
20240513,134300,169060633650,4135,4125,4135,4110,18228
|
|
20240513,134200,168985512070,4125,4110,4135,4100,24351
|
|
20240513,134100,168885073875,4115,4115,4115,4100,14837
|
|
20240513,134000,168824155735,4105,4130,4140,4105,42057
|
|
20240513,133900,168650745135,4140,4085,4140,4085,76221
|
|
20240513,133800,168337275710,4085,4095,4100,4080,13971
|
|
20240513,133700,168280126640,4095,4085,4100,4085,10752
|
|
20240513,133600,168236140070,4085,4090,4095,4085,9829
|
|
20240513,133500,168195945105,4085,4080,4100,4075,13360
|
|
20240513,133400,168141319340,4075,4065,4085,4065,10011
|
|
20240513,133300,168100530310,4065,4070,4070,4050,12694
|
|
20240513,133200,168049058865,4065,4070,4075,4055,10549
|
|
20240513,133100,168006181600,4065,4080,4080,4055,12400
|
|
20240513,133000,167955771430,4080,4080,4095,4075,27656
|
|
20240513,132900,167842732590,4080,4050,4080,4050,11845
|
|
20240513,132800,167794669760,4045,4055,4060,4020,20844
|
|
20240513,132700,167710455200,4065,4040,4070,4030,9595
|
|
20240513,132600,167671589010,4030,4055,4055,4005,65367
|
|
20240513,132500,167408097950,4050,4060,4070,4050,12164
|
|
20240513,132400,167358767160,4060,4075,4085,4045,51238
|
|
20240513,132300,167150477840,4080,4105,4110,4080,24013
|
|
20240513,132200,167052173050,4095,4075,4110,4075,28774
|
|
20240513,132100,166934633730,4075,4095,4100,4075,30403
|
|
20240513,132000,166810392270,4090,4085,4100,4080,24940
|
|
20240513,131900,166708348600,4090,4105,4125,4080,111410
|
|
20240513,131800,166250529400,4105,4050,4110,4050,154236
|
|
20240513,131700,165621187635,4045,4020,4055,4020,63459
|
|
20240513,131600,165364688285,4020,4020,4040,4010,71668
|
|
20240513,131500,165076232235,4020,4015,4025,4000,43607
|
|
20240513,131400,164901265345,4000,4000,4020,3990,83385
|
|
20240513,131300,164567265055,4000,3955,4010,3950,53370
|
|
20240513,131200,164354942450,3955,3955,4000,3940,125366
|
|
20240513,131100,163857526020,3965,4030,4030,3940,347618
|
|
20240513,131000,162474017275,4005,4085,4090,4005,259742
|
|
20240513,130900,161424794650,4090,4105,4110,4085,50480
|
|
20240513,130800,161218114600,4110,4135,4140,4105,54552
|
|
20240513,130700,160992939065,4130,4100,4135,4095,32501
|
|
20240513,130600,160859192120,4105,4085,4110,4085,54714
|
|
20240513,130500,160635521565,4090,4090,4090,4090,0
|
|
20240513,130400,160635521565,4090,4100,4105,4090,69777
|
|
20240513,130300,160349718220,4105,4135,4135,4100,106246
|
|
20240513,130200,159912540155,4135,4140,4140,4130,11061
|
|
20240513,130100,159866788605,4140,4150,4150,4135,17222
|
|
20240513,130000,159795535870,4145,4150,4155,4135,21988
|
|
20240513,125900,159704480550,4150,4155,4165,4135,50871
|
|
20240513,125800,159493759295,4165,4180,4180,4155,26224
|
|
20240513,125700,159384472240,4180,4160,4180,4155,31172
|
|
20240513,125600,159254487790,4165,4160,4165,4155,9731
|
|
20240513,125500,159214007795,4160,4155,4170,4155,12524
|
|
20240513,125400,159161943550,4155,4155,4155,4150,3205
|
|
20240513,125300,159148630100,4155,4155,4160,4150,5777
|
|
20240513,125200,159124628730,4150,4135,4160,4135,19372
|
|
20240513,125100,159044312275,4135,4145,4150,4135,16846
|
|
20240513,125000,158974544215,4145,4145,4155,4145,7032
|
|
20240513,124900,158945368170,4150,4155,4160,4145,24757
|
|
20240513,124800,158842602285,4155,4155,4160,4155,13249
|
|
20240513,124700,158787545440,4155,4160,4165,4155,8604
|
|
20240513,124600,158751751980,4160,4165,4170,4160,7069
|
|
20240513,124500,158722318895,4165,4175,4175,4165,6923
|
|
20240513,124400,158693458275,4170,4175,4180,4170,13063
|
|
20240513,124300,158638918070,4180,4170,4180,4170,5750
|
|
20240513,124200,158614923785,4170,4185,4185,4170,13431
|
|
20240513,124100,158558786235,4180,4170,4185,4165,19052
|
|
20240513,124000,158479180800,4170,4170,4170,4160,11258
|
|
20240513,123900,158432291760,4170,4185,4185,4170,24741
|
|
20240513,123800,158328906890,4180,4175,4185,4165,49229
|
|
20240513,123700,158123268045,4180,4160,4180,4155,38930
|
|
20240513,123600,157961016005,4155,4160,4165,4145,7937
|
|
20240513,123500,157928028235,4160,4145,4160,4140,19805
|
|
20240513,123400,157845820685,4145,4140,4150,4140,9822
|
|
20240513,123300,157805124030,4140,4140,4145,4140,10741
|
|
20240513,123200,157760634155,4145,4145,4155,4140,16783
|
|
20240513,123100,157691000445,4150,4140,4150,4135,10270
|
|
20240513,123000,157648458555,4145,4150,4150,4140,15914
|
|
20240513,122900,157582523200,4150,4135,4155,4130,26921
|
|
20240513,122800,157470924960,4130,4125,4135,4120,38209
|
|
20240513,122700,157313248000,4130,4140,4140,4115,87719
|
|
20240513,122600,156951310160,4135,4160,4160,4130,87419
|
|
20240513,122500,156589063080,4155,4170,4170,4155,33594
|
|
20240513,122400,156449307080,4165,4170,4180,4165,15206
|
|
20240513,122300,156385913455,4170,4180,4180,4170,15591
|
|
20240513,122200,156320828715,4180,4175,4185,4170,9716
|
|
20240513,122100,156280259845,4175,4165,4180,4165,15046
|
|
20240513,122000,156217493505,4165,4190,4195,4160,42512
|
|
20240513,121900,156040107550,4195,4195,4195,4190,13553
|
|
20240513,121800,155983293485,4190,4195,4205,4190,18354
|
|
20240513,121700,155906247735,4200,4185,4200,4185,9412
|
|
20240513,121600,155866762465,4190,4190,4190,4175,10123
|
|
20240513,121500,155824407710,4185,4175,4190,4170,4386
|
|
20240513,121400,155806085985,4170,4190,4190,4170,27615
|
|
20240513,121300,155690740235,4190,4190,4195,4185,13287
|
|
20240513,121200,155635051595,4195,4210,4210,4185,19152
|
|
20240513,121100,155554672895,4205,4215,4215,4200,12837
|
|
20240513,121000,155500660740,4210,4215,4215,4205,34758
|
|
20240513,120900,155354294145,4215,4200,4215,4190,31416
|
|
20240513,120800,155222184115,4200,4215,4215,4200,25840
|
|
20240513,120700,155113466855,4210,4195,4215,4190,73548
|
|
20240513,120600,154804129535,4200,4195,4210,4190,62732
|
|
20240513,120500,154540606090,4195,4195,4200,4180,25599
|
|
20240513,120400,154433332360,4190,4185,4200,4175,44635
|
|
20240513,120300,154246376865,4185,4175,4185,4175,8102
|
|
20240513,120200,154212503500,4180,4175,4185,4170,12186
|
|
20240513,120100,154161577195,4175,4165,4180,4165,18981
|
|
20240513,120000,154082413765,4165,4160,4165,4155,14947
|
|
20240513,115900,154020218050,4165,4160,4165,4155,12444
|
|
20240513,115800,153968468365,4160,4170,4170,4155,14991
|
|
20240513,115700,153906086105,4170,4180,4180,4165,9117
|
|
20240513,115600,153868043335,4175,4185,4190,4175,6539
|
|
20240513,115500,153840709980,4185,4185,4190,4180,15877
|
|
20240513,115400,153774281270,4185,4170,4190,4165,16477
|
|
20240513,115300,153705477410,4170,4165,4170,4160,13555
|
|
20240513,115200,153649015300,4165,4170,4170,4160,13060
|
|
20240513,115100,153594628315,4170,4170,4175,4165,11368
|
|
20240513,115000,153547250545,4175,4170,4175,4165,6597
|
|
20240513,114900,153519734925,4175,4165,4175,4160,15060
|
|
20240513,114800,153457023195,4170,4150,4170,4130,104214
|
|
20240513,114700,153024902090,4150,4165,4170,4150,62342
|
|
20240513,114600,152765803135,4165,4185,4185,4165,43281
|
|
20240513,114500,152585269275,4185,4200,4200,4180,23697
|
|
20240513,114400,152485971840,4195,4175,4200,4175,24921
|
|
20240513,114300,152381521620,4175,4175,4175,4170,14990
|
|
20240513,114200,152318994740,4175,4175,4180,4175,10726
|
|
20240513,114100,152274200680,4180,4190,4190,4175,21443
|
|
20240513,114000,152184510950,4190,4205,4210,4190,63210
|
|
20240513,113900,151919011760,4210,4185,4210,4180,51460
|
|
20240513,113800,151702842315,4180,4165,4190,4165,12944
|
|
20240513,113700,151648797680,4170,4185,4190,4165,37784
|
|
20240513,113600,151490860835,4185,4155,4185,4155,17452
|
|
20240513,113500,151418065520,4160,4175,4175,4155,64245
|
|
20240513,113400,151150585710,4170,4180,4185,4170,20727
|
|
20240513,113300,151064030170,4180,4205,4210,4175,46946
|
|
20240513,113200,150867638090,4205,4220,4220,4200,50312
|
|
20240513,113100,150655691785,4220,4185,4220,4180,67316
|
|
20240513,113000,150372684680,4180,4175,4185,4170,14607
|
|
20240513,112900,150311709635,4175,4185,4185,4175,13804
|
|
20240513,112800,150254043525,4185,4175,4185,4175,20086
|
|
20240513,112700,150170149080,4170,4175,4175,4160,46137
|
|
20240513,112600,149977966540,4175,4180,4180,4170,17562
|
|
20240513,112500,149904627790,4175,4175,4185,4170,25296
|
|
20240513,112400,149799000760,4180,4180,4180,4175,12962
|
|
20240513,112300,149744858500,4180,4175,4190,4170,32585
|
|
20240513,112200,149608730820,4175,4190,4195,4165,61265
|
|
20240513,112100,149352898730,4190,4200,4205,4190,26886
|
|
20240513,112000,149240027330,4200,4215,4220,4200,53504
|
|
20240513,111900,149014746815,4210,4190,4230,4190,87221
|
|
20240513,111800,148647509090,4190,4180,4190,4175,22746
|
|
20240513,111700,148552410515,4185,4185,4185,4175,17732
|
|
20240513,111600,148478306175,4185,4175,4195,4165,68389
|
|
20240513,111500,148192746575,4175,4200,4200,4175,65895
|
|
20240513,111400,147916867085,4200,4210,4230,4200,53175
|
|
20240513,111300,147692657430,4210,4200,4210,4190,43395
|
|
20240513,111200,147510558700,4200,4215,4215,4185,69271
|
|
20240513,111100,147219697140,4210,4220,4225,4200,63235
|
|
20240513,111000,146953294145,4225,4245,4245,4215,98823
|
|
20240513,110900,146535452465,4240,4255,4260,4230,170070
|
|
20240513,110800,145813354350,4250,4235,4255,4215,197660
|
|
20240513,110700,144975758170,4230,4205,4235,4200,147864
|
|
20240513,110600,144351543125,4205,4195,4210,4190,46613
|
|
20240513,110500,144155824300,4195,4200,4215,4190,113853
|
|
20240513,110400,143676783290,4200,4175,4200,4170,43745
|
|
20240513,110300,143493765765,4170,4175,4180,4160,78558
|
|
20240513,110200,143166246045,4175,4195,4195,4170,45804
|
|
20240513,110100,142974896065,4195,4190,4215,4185,224397
|
|
20240513,110000,142031319325,4195,4190,4200,4175,183609
|
|
20240513,105900,141262079715,4190,4160,4190,4155,142789
|
|
20240513,105800,140666057160,4155,4130,4160,4130,37687
|
|
20240513,105700,140509754960,4135,4135,4135,4130,24622
|
|
20240513,105600,140407986190,4130,4140,4145,4125,42922
|
|
20240513,105500,140230455325,4140,4135,4145,4130,26016
|
|
20240513,105400,140122853130,4135,4115,4135,4115,40368
|
|
20240513,105300,139956092470,4120,4110,4120,4110,10519
|
|
20240513,105200,139912766880,4115,4130,4130,4110,19890
|
|
20240513,105100,139830846530,4120,4125,4135,4115,37558
|
|
20240513,105000,139675869485,4130,4110,4130,4110,23401
|
|
20240513,104900,139579486205,4110,4110,4115,4105,22360
|
|
20240513,104800,139487612590,4105,4115,4115,4105,23203
|
|
20240513,104700,139392239285,4115,4120,4120,4100,60160
|
|
20240513,104600,139145229290,4115,4120,4125,4110,35316
|
|
20240513,104500,138999910580,4125,4140,4140,4115,72859
|
|
20240513,104400,138699465350,4135,4150,4150,4135,28149
|
|
20240513,104300,138582876430,4145,4150,4155,4135,56375
|
|
20240513,104200,138349173370,4150,4165,4165,4150,33956
|
|
20240513,104100,138207980130,4165,4175,4180,4160,57905
|
|
20240513,104000,137966415465,4175,4165,4180,4155,120266
|
|
20240513,103900,137465334760,4160,4160,4165,4150,50562
|
|
20240513,103800,137255024550,4155,4145,4165,4140,102425
|
|
20240513,103700,136829311100,4145,4150,4150,4140,59400
|
|
20240513,103600,136582978980,4150,4120,4150,4105,59441
|
|
20240513,103500,136337502300,4120,4125,4125,4110,25507
|
|
20240513,103400,136232450265,4120,4145,4150,4115,81614
|
|
20240513,103300,135895058940,4140,4125,4150,4120,57731
|
|
20240513,103200,135656173915,4125,4120,4130,4120,40450
|
|
20240513,103100,135489354835,4120,4110,4125,4105,32551
|
|
20240513,103000,135355378675,4110,4110,4110,4100,21984
|
|
20240513,102900,135265166875,4110,4115,4120,4100,44793
|
|
20240513,102800,135081041645,4115,4120,4120,4110,24121
|
|
20240513,102700,134981774730,4120,4105,4120,4095,46972
|
|
20240513,102600,134789006335,4105,4105,4115,4100,46821
|
|
20240513,102500,134596764650,4105,4110,4115,4105,33596
|
|
20240513,102400,134458735545,4110,4105,4115,4100,36442
|
|
20240513,102300,134309067820,4105,4095,4115,4090,81790
|
|
20240513,102200,133973857915,4090,4130,4130,4090,186005
|
|
20240513,102100,133210301165,4130,4115,4140,4115,72222
|
|
20240513,102000,132912160635,4115,4105,4120,4105,58276
|
|
20240513,101900,132672466865,4110,4110,4120,4105,88077
|
|
20240513,101800,132310335480,4110,4115,4130,4105,129518
|
|
20240513,101700,131777174315,4110,4120,4125,4100,238078
|
|
20240513,101600,130798113240,4120,4160,4165,4115,354547
|
|
20240513,101500,129331636405,4160,4175,4180,4160,121116
|
|
20240513,101400,128826983430,4170,4190,4190,4170,173083
|
|
20240513,101300,128103888055,4190,4220,4220,4185,84396
|
|
20240513,101200,127749552865,4210,4215,4245,4210,57930
|
|
20240513,101100,127504536650,4215,4205,4220,4205,55403
|
|
20240513,101000,127271410240,4205,4245,4255,4205,73652
|
|
20240513,100900,126959720735,4245,4225,4250,4225,60169
|
|
20240513,100800,126704587510,4225,4215,4230,4210,68113
|
|
20240513,100700,126417253380,4210,4235,4250,4200,150364
|
|
20240513,100600,125782907465,4240,4265,4265,4235,63743
|
|
20240513,100500,125512058685,4260,4230,4270,4225,181989
|
|
20240513,100400,124736745425,4225,4225,4245,4220,70538
|
|
20240513,100300,124438173645,4225,4245,4255,4220,238217
|
|
20240513,100200,123427187235,4250,4220,4250,4215,299990
|
|
20240513,100100,122156787195,4215,4200,4220,4190,200663
|
|
20240513,100000,121312095995,4195,4175,4200,4170,58313
|
|
20240513,095900,121067740725,4170,4195,4200,4170,101350
|
|
20240513,095800,120643353580,4190,4190,4200,4185,165094
|
|
20240513,095700,119950988915,4190,4165,4190,4160,107232
|
|
20240513,095600,119503594165,4170,4185,4190,4155,240698
|
|
20240513,095500,118500014760,4190,4185,4195,4175,151892
|
|
20240513,095400,117863891620,4185,4175,4190,4170,118438
|
|
20240513,095300,117368677165,4170,4175,4190,4170,195656
|
|
20240513,095200,116551132095,4175,4195,4200,4170,348095
|
|
20240513,095100,115095139965,4190,4210,4230,4185,362187
|
|
20240513,095000,113572014880,4215,4215,4250,4205,489455
|
|
20240513,094900,111505377770,4215,4330,4335,4210,543890
|
|
20240513,094800,109186301965,4330,4315,4330,4300,259066
|
|
20240513,094700,108070199170,4315,4355,4360,4315,139084
|
|
20240513,094600,107466665705,4350,4340,4360,4335,45370
|
|
20240513,094500,107269620080,4340,4360,4360,4325,138694
|
|
20240513,094400,106667488650,4360,4375,4380,4355,69992
|
|
20240513,094300,106361789390,4380,4400,4400,4370,92681
|
|
20240513,094200,105955711565,4400,4395,4415,4385,178337
|
|
20240513,094100,105170860110,4395,4370,4435,4360,365620
|
|
20240513,094000,103561284410,4365,4325,4370,4320,99288
|
|
20240513,093900,103130702865,4325,4350,4355,4320,103284
|
|
20240513,093800,102682767420,4355,4370,4375,4350,61993
|
|
20240513,093700,102412386990,4365,4370,4380,4360,116473
|
|
20240513,093600,101903419605,4370,4395,4400,4345,332441
|
|
20240513,093500,100446204705,4395,4365,4395,4360,284863
|
|
20240513,093400,99198496370,4365,4325,4365,4325,322153
|
|
20240513,093300,97796504180,4330,4300,4340,4285,248027
|
|
20240513,093200,96727745375,4300,4330,4340,4295,215853
|
|
20240513,093100,95796937045,4335,4305,4340,4305,121552
|
|
20240513,093000,95270980100,4305,4305,4330,4300,271399
|
|
20240513,092900,94100656870,4310,4350,4350,4305,270167
|
|
20240513,092800,92934693750,4350,4375,4375,4315,379937
|
|
20240513,092700,91286504020,4370,4400,4415,4370,276735
|
|
20240513,092600,90069717270,4405,4370,4410,4365,340993
|
|
20240513,092500,88570426440,4375,4370,4385,4350,194524
|
|
20240513,092400,87720336225,4370,4365,4385,4330,439802
|
|
20240513,092300,85807177455,4365,4405,4405,4355,255023
|
|
20240513,092200,84689718020,4405,4350,4405,4350,474214
|
|
20240513,092100,82613037380,4350,4390,4395,4350,471889
|
|
20240513,092000,80549557300,4390,4430,4435,4370,688980
|
|
20240513,091900,77524471440,4435,4440,4450,4410,368647
|
|
20240513,091800,75891722510,4440,4475,4480,4415,719706
|
|
20240513,091700,72692339600,4460,4540,4540,4455,744659
|
|
20240513,091600,69331270325,4590,4590,4590,4590,0
|
|
20240513,091500,69331270325,4590,4545,4590,4515,547506
|
|
20240513,091400,66835254395,4535,4485,4560,4420,1112550
|
|
20240513,091300,61855261200,4455,4350,4485,4335,830627
|
|
20240513,091200,58198527540,4345,4445,4455,4345,1124467
|
|
20240513,091100,53268091475,4450,4290,4450,4285,1309559
|
|
20240513,091000,47553498620,4295,4225,4300,4205,1261419
|
|
20240513,090900,42184686810,4225,4125,4250,4125,981284
|
|
20240513,090800,38066883775,4125,4175,4190,4120,789972
|
|
20240513,090700,34780573120,4175,4175,4175,4175,0
|
|
20240513,090600,34780573120,4175,4160,4175,4150,417716
|
|
20240513,090500,33040963205,4160,4070,4160,4060,829031
|
|
20240513,090400,29622869680,4060,4095,4100,4035,555591
|
|
20240513,090300,27364794890,4095,4160,4165,4075,949263
|
|
20240513,090200,23445372990,4160,4100,4170,4015,1573903
|
|
20240513,090100,16955448850,4090,3990,4145,3980,1848605
|
|
20240513,090000,9432792915,3995,3800,4000,3750,2434524
|