703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,204000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,203900,84970893115,3975,3975,3975,3975,0
|
|
20240521,203800,84970893115,3975,3975,3975,3975,0
|
|
20240521,203700,84970893115,3975,3975,3975,3975,0
|
|
20240521,203600,84970893115,3975,3975,3975,3975,0
|
|
20240521,203500,84970893115,3975,3975,3975,3975,0
|
|
20240521,203400,84970893115,3975,3975,3975,3975,0
|
|
20240521,203300,84970893115,3975,3975,3975,3975,0
|
|
20240521,203200,84970893115,3975,3975,3975,3975,0
|
|
20240521,203100,84970893115,3975,3975,3975,3975,0
|
|
20240521,203000,84970893115,3975,3975,3975,3975,0
|
|
20240521,202900,84970893115,3975,3975,3975,3975,0
|
|
20240521,202800,84970893115,3975,3975,3975,3975,0
|
|
20240521,202700,84970893115,3975,3975,3975,3975,0
|
|
20240521,202600,84970893115,3975,3975,3975,3975,0
|
|
20240521,202500,84970893115,3975,3975,3975,3975,0
|
|
20240521,202400,84970893115,3975,3975,3975,3975,0
|
|
20240521,202300,84970893115,3975,3975,3975,3975,0
|
|
20240521,202200,84970893115,3975,3975,3975,3975,0
|
|
20240521,202100,84970893115,3975,3975,3975,3975,0
|
|
20240521,202000,84970893115,3975,3975,3975,3975,0
|
|
20240521,201900,84970893115,3975,3975,3975,3975,0
|
|
20240521,201800,84970893115,3975,3975,3975,3975,0
|
|
20240521,201700,84970893115,3975,3975,3975,3975,0
|
|
20240521,201600,84970893115,3975,3975,3975,3975,0
|
|
20240521,201500,84970893115,3975,3975,3975,3975,0
|
|
20240521,201400,84970893115,3975,3975,3975,3975,0
|
|
20240521,201300,84970893115,3975,3975,3975,3975,0
|
|
20240521,201200,84970893115,3975,3975,3975,3975,0
|
|
20240521,201100,84970893115,3975,3975,3975,3975,0
|
|
20240521,201000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,200900,84970893115,3975,3975,3975,3975,0
|
|
20240521,200800,84970893115,3975,3975,3975,3975,0
|
|
20240521,200700,84970893115,3975,3975,3975,3975,0
|
|
20240521,200600,84970893115,3975,3975,3975,3975,0
|
|
20240521,200500,84970893115,3975,3975,3975,3975,0
|
|
20240521,200400,84970893115,3975,3975,3975,3975,0
|
|
20240521,200300,84970893115,3975,3975,3975,3975,0
|
|
20240521,200200,84970893115,3975,3975,3975,3975,0
|
|
20240521,200100,84970893115,3975,3975,3975,3975,0
|
|
20240521,200000,84970893115,3975,3975,3975,3975,0
|
|
20240521,195900,84970893115,3975,3975,3975,3975,0
|
|
20240521,195800,84970893115,3975,3975,3975,3975,0
|
|
20240521,195700,84970893115,3975,3975,3975,3975,0
|
|
20240521,195600,84970893115,3975,3975,3975,3975,0
|
|
20240521,195500,84970893115,3975,3975,3975,3975,0
|
|
20240521,195400,84970893115,3975,3975,3975,3975,0
|
|
20240521,195300,84970893115,3975,3975,3975,3975,0
|
|
20240521,195200,84970893115,3975,3975,3975,3975,0
|
|
20240521,195100,84970893115,3975,3975,3975,3975,0
|
|
20240521,195000,84970893115,3975,3975,3975,3975,0
|
|
20240521,194900,84970893115,3975,3975,3975,3975,0
|
|
20240521,194800,84970893115,3975,3975,3975,3975,0
|
|
20240521,194700,84970893115,3975,3975,3975,3975,0
|
|
20240521,194600,84970893115,3975,3975,3975,3975,0
|
|
20240521,194500,84970893115,3975,3975,3975,3975,0
|
|
20240521,194400,84970893115,3975,3975,3975,3975,0
|
|
20240521,194300,84970893115,3975,3975,3975,3975,0
|
|
20240521,194200,84970893115,3975,3975,3975,3975,0
|
|
20240521,194100,84970893115,3975,3975,3975,3975,0
|
|
20240521,194000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,193900,84970893115,3975,3975,3975,3975,0
|
|
20240521,193800,84970893115,3975,3975,3975,3975,0
|
|
20240521,193700,84970893115,3975,3975,3975,3975,0
|
|
20240521,193600,84970893115,3975,3975,3975,3975,0
|
|
20240521,193500,84970893115,3975,3975,3975,3975,0
|
|
20240521,193400,84970893115,3975,3975,3975,3975,0
|
|
20240521,193300,84970893115,3975,3975,3975,3975,0
|
|
20240521,193200,84970893115,3975,3975,3975,3975,0
|
|
20240521,193100,84970893115,3975,3975,3975,3975,0
|
|
20240521,193000,84970893115,3975,3975,3975,3975,0
|
|
20240521,192900,84970893115,3975,3975,3975,3975,0
|
|
20240521,192800,84970893115,3975,3975,3975,3975,0
|
|
20240521,192700,84970893115,3975,3975,3975,3975,0
|
|
20240521,192600,84970893115,3975,3975,3975,3975,0
|
|
20240521,192500,84970893115,3975,3975,3975,3975,0
|
|
20240521,192400,84970893115,3975,3975,3975,3975,0
|
|
20240521,192300,84970893115,3975,3975,3975,3975,0
|
|
20240521,192200,84970893115,3975,3975,3975,3975,0
|
|
20240521,192100,84970893115,3975,3975,3975,3975,0
|
|
20240521,192000,84970893115,3975,3975,3975,3975,0
|
|
20240521,191900,84970893115,3975,3975,3975,3975,0
|
|
20240521,191800,84970893115,3975,3975,3975,3975,0
|
|
20240521,191700,84970893115,3975,3975,3975,3975,0
|
|
20240521,191600,84970893115,3975,3975,3975,3975,0
|
|
20240521,191500,84970893115,3975,3975,3975,3975,0
|
|
20240521,191400,84970893115,3975,3975,3975,3975,0
|
|
20240521,191300,84970893115,3975,3975,3975,3975,0
|
|
20240521,191200,84970893115,3975,3975,3975,3975,0
|
|
20240521,191100,84970893115,3975,3975,3975,3975,0
|
|
20240521,191000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,190900,84970893115,3975,3975,3975,3975,0
|
|
20240521,190800,84970893115,3975,3975,3975,3975,0
|
|
20240521,190700,84970893115,3975,3975,3975,3975,0
|
|
20240521,190600,84970893115,3975,3975,3975,3975,0
|
|
20240521,190500,84970893115,3975,3975,3975,3975,0
|
|
20240521,190400,84970893115,3975,3975,3975,3975,0
|
|
20240521,190300,84970893115,3975,3975,3975,3975,0
|
|
20240521,190200,84970893115,3975,3975,3975,3975,0
|
|
20240521,190100,84970893115,3975,3975,3975,3975,0
|
|
20240521,190000,84970893115,3975,3975,3975,3975,0
|
|
20240521,185900,84970893115,3975,3975,3975,3975,0
|
|
20240521,185800,84970893115,3975,3975,3975,3975,0
|
|
20240521,185700,84970893115,3975,3975,3975,3975,0
|
|
20240521,185600,84970893115,3975,3975,3975,3975,0
|
|
20240521,185500,84970893115,3975,3975,3975,3975,0
|
|
20240521,185400,84970893115,3975,3975,3975,3975,0
|
|
20240521,185300,84970893115,3975,3975,3975,3975,0
|
|
20240521,185200,84970893115,3975,3975,3975,3975,0
|
|
20240521,185100,84970893115,3975,3975,3975,3975,0
|
|
20240521,185000,84970893115,3975,3975,3975,3975,0
|
|
20240521,184900,84970893115,3975,3975,3975,3975,0
|
|
20240521,184800,84970893115,3975,3975,3975,3975,0
|
|
20240521,184700,84970893115,3975,3975,3975,3975,0
|
|
20240521,184600,84970893115,3975,3975,3975,3975,0
|
|
20240521,184500,84970893115,3975,3975,3975,3975,0
|
|
20240521,184400,84970893115,3975,3975,3975,3975,0
|
|
20240521,184300,84970893115,3975,3975,3975,3975,0
|
|
20240521,184200,84970893115,3975,3975,3975,3975,0
|
|
20240521,184100,84970893115,3975,3975,3975,3975,0
|
|
20240521,184000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,183900,84970893115,3975,3975,3975,3975,0
|
|
20240521,183800,84970893115,3975,3975,3975,3975,0
|
|
20240521,183700,84970893115,3975,3975,3975,3975,0
|
|
20240521,183600,84970893115,3975,3975,3975,3975,0
|
|
20240521,183500,84970893115,3975,3975,3975,3975,0
|
|
20240521,183400,84970893115,3975,3975,3975,3975,0
|
|
20240521,183300,84970893115,3975,3975,3975,3975,0
|
|
20240521,183200,84970893115,3975,3975,3975,3975,0
|
|
20240521,183100,84970893115,3975,3975,3975,3975,0
|
|
20240521,183000,84970893115,3975,3975,3975,3975,0
|
|
20240521,182900,84970893115,3975,3975,3975,3975,0
|
|
20240521,182800,84970893115,3975,3975,3975,3975,0
|
|
20240521,182700,84970893115,3975,3975,3975,3975,0
|
|
20240521,182600,84970893115,3975,3975,3975,3975,0
|
|
20240521,182500,84970893115,3975,3975,3975,3975,0
|
|
20240521,182400,84970893115,3975,3975,3975,3975,0
|
|
20240521,182300,84970893115,3975,3975,3975,3975,0
|
|
20240521,182200,84970893115,3975,3975,3975,3975,0
|
|
20240521,182100,84970893115,3975,3975,3975,3975,0
|
|
20240521,182000,84970893115,3975,3975,3975,3975,0
|
|
20240521,181900,84970893115,3975,3975,3975,3975,0
|
|
20240521,181800,84970893115,3975,3975,3975,3975,0
|
|
20240521,181700,84970893115,3975,3975,3975,3975,0
|
|
20240521,181600,84970893115,3975,3975,3975,3975,0
|
|
20240521,181500,84970893115,3975,3975,3975,3975,0
|
|
20240521,181400,84970893115,3975,3975,3975,3975,0
|
|
20240521,181300,84970893115,3975,3975,3975,3975,0
|
|
20240521,181200,84970893115,3975,3975,3975,3975,0
|
|
20240521,181100,84970893115,3975,3975,3975,3975,0
|
|
20240521,181000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,180900,84970893115,3975,3975,3975,3975,0
|
|
20240521,180800,84970893115,3975,3975,3975,3975,0
|
|
20240521,180700,84970893115,3975,3975,3975,3975,0
|
|
20240521,180600,84970893115,3975,3975,3975,3975,0
|
|
20240521,180500,84970893115,3975,3975,3975,3975,0
|
|
20240521,180400,84970893115,3975,3975,3975,3975,0
|
|
20240521,180300,84970893115,3975,3975,3975,3975,0
|
|
20240521,180200,84970893115,3975,3975,3975,3975,0
|
|
20240521,180100,84970893115,3975,3975,3975,3975,0
|
|
20240521,180000,84970893115,3975,3975,3975,3975,0
|
|
20240521,175900,84970893115,3975,3975,3975,3975,0
|
|
20240521,175800,84970893115,3975,3975,3975,3975,0
|
|
20240521,175700,84970893115,3975,3975,3975,3975,0
|
|
20240521,175600,84970893115,3975,3975,3975,3975,0
|
|
20240521,175500,84970893115,3975,3975,3975,3975,0
|
|
20240521,175400,84970893115,3975,3975,3975,3975,0
|
|
20240521,175300,84970893115,3975,3975,3975,3975,0
|
|
20240521,175200,84970893115,3975,3975,3975,3975,0
|
|
20240521,175100,84970893115,3975,3975,3975,3975,0
|
|
20240521,175000,84970893115,3975,3975,3975,3975,0
|
|
20240521,174900,84970893115,3975,3975,3975,3975,0
|
|
20240521,174800,84970893115,3975,3975,3975,3975,0
|
|
20240521,174700,84970893115,3975,3975,3975,3975,0
|
|
20240521,174600,84970893115,3975,3975,3975,3975,0
|
|
20240521,174500,84970893115,3975,3975,3975,3975,0
|
|
20240521,174400,84970893115,3975,3975,3975,3975,0
|
|
20240521,174300,84970893115,3975,3975,3975,3975,0
|
|
20240521,174200,84970893115,3975,3975,3975,3975,0
|
|
20240521,174100,84970893115,3975,3975,3975,3975,0
|
|
20240521,174000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,173900,84970893115,3975,3975,3975,3975,0
|
|
20240521,173800,84970893115,3975,3975,3975,3975,0
|
|
20240521,173700,84970893115,3975,3975,3975,3975,0
|
|
20240521,173600,84970893115,3975,3975,3975,3975,0
|
|
20240521,173500,84970893115,3975,3975,3975,3975,0
|
|
20240521,173400,84970893115,3975,3975,3975,3975,0
|
|
20240521,173300,84970893115,3975,3975,3975,3975,0
|
|
20240521,173200,84970893115,3975,3975,3975,3975,0
|
|
20240521,173100,84970893115,3975,3975,3975,3975,0
|
|
20240521,173000,84970893115,3975,3975,3975,3975,0
|
|
20240521,172900,84970893115,3975,3975,3975,3975,0
|
|
20240521,172800,84970893115,3975,3975,3975,3975,0
|
|
20240521,172700,84970893115,3975,3975,3975,3975,0
|
|
20240521,172600,84970893115,3975,3975,3975,3975,0
|
|
20240521,172500,84970893115,3975,3975,3975,3975,0
|
|
20240521,172400,84970893115,3975,3975,3975,3975,0
|
|
20240521,172300,84970893115,3975,3975,3975,3975,0
|
|
20240521,172200,84970893115,3975,3975,3975,3975,0
|
|
20240521,172100,84970893115,3975,3975,3975,3975,0
|
|
20240521,172000,84970893115,3975,3975,3975,3975,0
|
|
20240521,171900,84970893115,3975,3975,3975,3975,0
|
|
20240521,171800,84970893115,3975,3975,3975,3975,0
|
|
20240521,171700,84970893115,3975,3975,3975,3975,0
|
|
20240521,171600,84970893115,3975,3975,3975,3975,0
|
|
20240521,171500,84970893115,3975,3975,3975,3975,0
|
|
20240521,171400,84970893115,3975,3975,3975,3975,0
|
|
20240521,171300,84970893115,3975,3975,3975,3975,0
|
|
20240521,171200,84970893115,3975,3975,3975,3975,0
|
|
20240521,171100,84970893115,3975,3975,3975,3975,0
|
|
20240521,171000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,170900,84970893115,3975,3975,3975,3975,0
|
|
20240521,170800,84970893115,3975,3975,3975,3975,0
|
|
20240521,170700,84970893115,3975,3975,3975,3975,0
|
|
20240521,170600,84970893115,3975,3975,3975,3975,0
|
|
20240521,170500,84970893115,3975,3975,3975,3975,0
|
|
20240521,170400,84970893115,3975,3975,3975,3975,0
|
|
20240521,170300,84970893115,3975,3975,3975,3975,0
|
|
20240521,170200,84970893115,3975,3975,3975,3975,0
|
|
20240521,170100,84970893115,3975,3975,3975,3975,0
|
|
20240521,170000,84970893115,3975,3975,3975,3975,0
|
|
20240521,165900,84970893115,3975,3975,3975,3975,0
|
|
20240521,165800,84970893115,3975,3975,3975,3975,0
|
|
20240521,165700,84970893115,3975,3975,3975,3975,0
|
|
20240521,165600,84970893115,3975,3975,3975,3975,0
|
|
20240521,165500,84970893115,3975,3975,3975,3975,0
|
|
20240521,165400,84970893115,3975,3975,3975,3975,0
|
|
20240521,165300,84970893115,3975,3975,3975,3975,0
|
|
20240521,165200,84970893115,3975,3975,3975,3975,0
|
|
20240521,165100,84970893115,3975,3975,3975,3975,0
|
|
20240521,165000,84970893115,3975,3975,3975,3975,0
|
|
20240521,164900,84970893115,3975,3975,3975,3975,0
|
|
20240521,164800,84970893115,3975,3975,3975,3975,0
|
|
20240521,164700,84970893115,3975,3975,3975,3975,0
|
|
20240521,164600,84970893115,3975,3975,3975,3975,0
|
|
20240521,164500,84970893115,3975,3975,3975,3975,0
|
|
20240521,164400,84970893115,3975,3975,3975,3975,0
|
|
20240521,164300,84970893115,3975,3975,3975,3975,0
|
|
20240521,164200,84970893115,3975,3975,3975,3975,0
|
|
20240521,164100,84970893115,3975,3975,3975,3975,0
|
|
20240521,164000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,163900,84970893115,3975,3975,3975,3975,0
|
|
20240521,163800,84970893115,3975,3975,3975,3975,0
|
|
20240521,163700,84970893115,3975,3975,3975,3975,0
|
|
20240521,163600,84970893115,3975,3975,3975,3975,0
|
|
20240521,163500,84970893115,3975,3975,3975,3975,0
|
|
20240521,163400,84970893115,3975,3975,3975,3975,0
|
|
20240521,163300,84970893115,3975,3975,3975,3975,0
|
|
20240521,163200,84970893115,3975,3975,3975,3975,0
|
|
20240521,163100,84970893115,3975,3975,3975,3975,0
|
|
20240521,163000,84970893115,3975,3975,3975,3975,0
|
|
20240521,162900,84970893115,3975,3975,3975,3975,0
|
|
20240521,162800,84970893115,3975,3975,3975,3975,0
|
|
20240521,162700,84970893115,3975,3975,3975,3975,0
|
|
20240521,162600,84970893115,3975,3975,3975,3975,0
|
|
20240521,162500,84970893115,3975,3975,3975,3975,0
|
|
20240521,162400,84970893115,3975,3975,3975,3975,0
|
|
20240521,162300,84970893115,3975,3975,3975,3975,0
|
|
20240521,162200,84970893115,3975,3975,3975,3975,0
|
|
20240521,162100,84970893115,3975,3975,3975,3975,0
|
|
20240521,162000,84970893115,3975,3975,3975,3975,0
|
|
20240521,161900,84970893115,3975,3975,3975,3975,0
|
|
20240521,161800,84970893115,3975,3975,3975,3975,0
|
|
20240521,161700,84970893115,3975,3975,3975,3975,0
|
|
20240521,161600,84970893115,3975,3975,3975,3975,0
|
|
20240521,161500,84970893115,3975,3975,3975,3975,0
|
|
20240521,161400,84970893115,3975,3975,3975,3975,0
|
|
20240521,161300,84970893115,3975,3975,3975,3975,0
|
|
20240521,161200,84970893115,3975,3975,3975,3975,0
|
|
20240521,161100,84970893115,3975,3975,3975,3975,0
|
|
20240521,161000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,160900,84970893115,3975,3975,3975,3975,0
|
|
20240521,160800,84970893115,3975,3975,3975,3975,0
|
|
20240521,160700,84970893115,3975,3975,3975,3975,0
|
|
20240521,160600,84970893115,3975,3975,3975,3975,0
|
|
20240521,160500,84970893115,3975,3975,3975,3975,0
|
|
20240521,160400,84970893115,3975,3975,3975,3975,0
|
|
20240521,160300,84970893115,3975,3975,3975,3975,0
|
|
20240521,160200,84970893115,3975,3975,3975,3975,0
|
|
20240521,160100,84970893115,3975,3975,3975,3975,0
|
|
20240521,160000,84970893115,3975,3975,3975,3975,0
|
|
20240521,155900,84970893115,3975,3975,3975,3975,0
|
|
20240521,155800,84970893115,3975,3975,3975,3975,0
|
|
20240521,155700,84970893115,3975,3975,3975,3975,0
|
|
20240521,155600,84970893115,3975,3975,3975,3975,0
|
|
20240521,155500,84970893115,3975,3975,3975,3975,0
|
|
20240521,155400,84970893115,3975,3975,3975,3975,0
|
|
20240521,155300,84970893115,3975,3975,3975,3975,0
|
|
20240521,155200,84970893115,3975,3975,3975,3975,0
|
|
20240521,155100,84970893115,3975,3975,3975,3975,0
|
|
20240521,155000,84970893115,3975,3975,3975,3975,0
|
|
20240521,154900,84970893115,3975,3975,3975,3975,0
|
|
20240521,154800,84970893115,3975,3975,3975,3975,0
|
|
20240521,154700,84970893115,3975,3975,3975,3975,0
|
|
20240521,154600,84970893115,3975,3975,3975,3975,0
|
|
20240521,154500,84970893115,3975,3975,3975,3975,0
|
|
20240521,154400,84970893115,3975,3975,3975,3975,0
|
|
20240521,154300,84970893115,3975,3975,3975,3975,0
|
|
20240521,154200,84970893115,3975,3975,3975,3975,0
|
|
20240521,154100,84970893115,3975,3975,3975,3975,0
|
|
20240521,154000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,153900,84970893115,3975,3975,3975,3975,0
|
|
20240521,153800,84970893115,3975,3975,3975,3975,0
|
|
20240521,153700,84970893115,3975,3975,3975,3975,0
|
|
20240521,153600,84970893115,3975,3975,3975,3975,0
|
|
20240521,153500,84970893115,3975,3975,3975,3975,0
|
|
20240521,153400,84970893115,3975,3975,3975,3975,0
|
|
20240521,153300,84970893115,3975,3975,3975,3975,0
|
|
20240521,153200,84970893115,3975,3975,3975,3975,0
|
|
20240521,153100,84970893115,3975,3975,3975,3975,0
|
|
20240521,153000,84970893115,3975,3975,3975,3975,124918
|
|
20240521,152900,84474344065,3975,3975,3975,3975,0
|
|
20240521,152800,84474344065,3975,3975,3975,3975,0
|
|
20240521,152700,84474344065,3975,3975,3975,3975,0
|
|
20240521,152600,84474344065,3975,3975,3975,3975,0
|
|
20240521,152500,84474344065,3975,3975,3975,3975,0
|
|
20240521,152400,84474344065,3975,3975,3975,3975,0
|
|
20240521,152300,84474344065,3975,3975,3975,3975,0
|
|
20240521,152200,84474344065,3975,3975,3975,3975,0
|
|
20240521,152100,84474344065,3975,3975,3975,3975,0
|
|
20240521,152000,84474344065,3975,3975,3975,3975,0
|
|
20240521,151900,84474344065,3975,3980,3990,3970,38287
|
|
20240521,151800,84321963665,3975,3980,3990,3975,39198
|
|
20240521,151700,84165896175,3990,3975,3990,3975,22204
|
|
20240521,151600,84077438320,3980,3990,4000,3975,54607
|
|
20240521,151500,83859581710,3990,4000,4000,3990,6529
|
|
20240521,151400,83833492500,3990,4000,4010,3990,33323
|
|
20240521,151300,83700160105,4000,3980,4000,3975,32156
|
|
20240521,151200,83571793010,3975,3970,3980,3970,9939
|
|
20240521,151100,83532294750,3970,3965,3975,3965,11283
|
|
20240521,151000,83487538770,3965,3960,3975,3960,17109
|
|
20240521,150900,83419720460,3960,3960,3965,3955,7448
|
|
20240521,150800,83390218875,3960,3975,3975,3960,13195
|
|
20240521,150700,83337908885,3975,3975,3975,3965,8497
|
|
20240521,150600,83304167940,3975,3980,3985,3965,13243
|
|
20240521,150500,83251510350,3975,3990,3995,3960,31046
|
|
20240521,150400,83128034445,3985,3995,3995,3985,17069
|
|
20240521,150300,83059921705,3990,3990,3995,3990,4661
|
|
20240521,150200,83041320865,3995,3990,3995,3980,8276
|
|
20240521,150100,83008331190,3985,3985,3985,3980,10065
|
|
20240521,150000,82968228700,3985,3995,3995,3985,18140
|
|
20240521,145900,82895845510,3995,3985,4000,3985,45073
|
|
20240521,145800,82716006365,3985,3970,3990,3970,23334
|
|
20240521,145700,82623177450,3970,3965,3975,3960,32647
|
|
20240521,145600,82493663330,3965,3970,3970,3960,20317
|
|
20240521,145500,82413093645,3965,3945,3965,3945,27007
|
|
20240521,145400,82306093270,3950,3940,3955,3940,8021
|
|
20240521,145300,82274420660,3950,3955,3965,3940,28106
|
|
20240521,145200,82163242745,3955,3950,3960,3945,13055
|
|
20240521,145100,82111632165,3950,3940,3950,3940,4386
|
|
20240521,145000,82094328135,3940,3935,3940,3935,2934
|
|
20240521,144900,82082773630,3935,3935,3935,3925,7245
|
|
20240521,144800,82054279875,3935,3930,3935,3925,11362
|
|
20240521,144700,82009641480,3930,3930,3935,3925,4338
|
|
20240521,144600,81992596580,3925,3925,3935,3920,9582
|
|
20240521,144500,81954988605,3920,3935,3935,3915,14874
|
|
20240521,144400,81896657715,3930,3930,3935,3925,14546
|
|
20240521,144300,81839491250,3930,3935,3935,3930,2961
|
|
20240521,144200,81827853230,3935,3935,3935,3930,4391
|
|
20240521,144100,81810592115,3935,3930,3935,3930,7485
|
|
20240521,144000,81781165490,3935,3930,3935,3930,3230
|
|
20240521,143900,81768469360,3930,3925,3935,3925,6705
|
|
20240521,143800,81742122625,3925,3930,3930,3920,8505
|
|
20240521,143700,81708752455,3920,3960,3965,3920,29863
|
|
20240521,143600,81591009910,3960,3940,3960,3940,18485
|
|
20240521,143500,81517978600,3940,3935,3940,3930,3238
|
|
20240521,143400,81505241765,3930,3925,3935,3925,2426
|
|
20240521,143300,81495708170,3930,3925,3930,3920,12393
|
|
20240521,143200,81447078610,3925,3925,3930,3920,7379
|
|
20240521,143100,81418114655,3920,3930,3930,3920,8483
|
|
20240521,143000,81384835290,3925,3925,3930,3925,4511
|
|
20240521,142900,81367129130,3925,3925,3930,3925,7429
|
|
20240521,142800,81337964925,3930,3935,3940,3925,5708
|
|
20240521,142700,81315524725,3935,3925,3940,3915,9434
|
|
20240521,142600,81278448355,3920,3915,3930,3905,28224
|
|
20240521,142500,81168031040,3905,3930,3935,3905,63441
|
|
20240521,142400,80919588725,3935,3940,3940,3925,35527
|
|
20240521,142300,80779976690,3935,3950,3955,3935,24040
|
|
20240521,142200,80685221360,3940,3945,3950,3940,27148
|
|
20240521,142100,80578224720,3945,3945,3950,3940,2675
|
|
20240521,142000,80567672260,3945,3950,3955,3945,6752
|
|
20240521,141900,80541016855,3950,3955,3955,3950,6592
|
|
20240521,141800,80514971675,3955,3960,3960,3950,6459
|
|
20240521,141700,80489422070,3960,3950,3960,3950,5578
|
|
20240521,141600,80467359885,3950,3935,3955,3935,28792
|
|
20240521,141500,80353819465,3935,3940,3950,3935,18415
|
|
20240521,141400,80281259530,3945,3945,3950,3920,45536
|
|
20240521,141300,80102116820,3945,3945,3955,3945,15501
|
|
20240521,141200,80040918975,3945,3960,3960,3940,14962
|
|
20240521,141100,79981872855,3955,3945,3960,3940,15352
|
|
20240521,141000,79921169170,3950,3950,3970,3940,40037
|
|
20240521,140900,79762979830,3950,3975,3980,3950,19706
|
|
20240521,140800,79684841360,3975,3985,3985,3975,5345
|
|
20240521,140700,79663566730,3985,3985,3990,3980,4888
|
|
20240521,140600,79644088170,3985,3990,3990,3980,5321
|
|
20240521,140500,79622896170,3985,3975,3985,3975,5106
|
|
20240521,140400,79602571355,3975,3995,3995,3970,14130
|
|
20240521,140300,79546309565,3990,3995,3995,3990,5309
|
|
20240521,140200,79525125150,3995,3995,4000,3995,4886
|
|
20240521,140100,79505601670,3995,3990,4000,3990,4067
|
|
20240521,140000,79489363975,3990,3995,4000,3990,6102
|
|
20240521,135900,79464995110,3995,3995,4000,3995,7573
|
|
20240521,135800,79434729490,3995,4000,4000,3995,6232
|
|
20240521,135700,79409802775,4000,3995,4000,3990,4307
|
|
20240521,135600,79392586320,3995,3980,3995,3975,31459
|
|
20240521,135500,79267299825,3980,3980,3985,3975,4998
|
|
20240521,135400,79247399230,3980,3975,3985,3975,4613
|
|
20240521,135300,79229026990,3985,3980,3985,3975,4334
|
|
20240521,135200,79211770080,3980,3975,3985,3975,4945
|
|
20240521,135100,79192097000,3975,3975,3975,3965,5556
|
|
20240521,135000,79170025280,3980,3980,3985,3975,3689
|
|
20240521,134900,79155341260,3980,3985,3985,3975,8292
|
|
20240521,134800,79122344040,3985,3990,3995,3980,11372
|
|
20240521,134700,79077019265,3985,3980,3990,3975,9459
|
|
20240521,134600,79039320955,3980,3975,3980,3965,14971
|
|
20240521,134500,78979844415,3975,3970,3975,3970,6961
|
|
20240521,134400,78952188760,3965,3985,3990,3965,16844
|
|
20240521,134300,78885120165,3985,3980,3995,3980,13721
|
|
20240521,134200,78830389230,3980,3990,3995,3980,7493
|
|
20240521,134100,78800525655,3995,3990,3995,3990,7303
|
|
20240521,134000,78771376880,3985,3970,3990,3965,25987
|
|
20240521,133900,78668092895,3970,3975,3980,3965,5785
|
|
20240521,133800,78645124665,3970,3980,3980,3965,8512
|
|
20240521,133700,78611313535,3970,3970,3980,3965,12208
|
|
20240521,133600,78562852185,3970,3960,3980,3960,24716
|
|
20240521,133500,78464715910,3965,3975,3975,3930,95886
|
|
20240521,133400,78085473320,3975,3995,3995,3970,37900
|
|
20240521,133300,77934713795,3990,3995,3995,3985,5804
|
|
20240521,133200,77911561900,3980,4005,4005,3980,22367
|
|
20240521,133100,77822353560,3995,3990,4005,3985,21140
|
|
20240521,133000,77737912390,3985,3995,3995,3980,22370
|
|
20240521,132900,77648724215,3995,4000,4005,3995,10336
|
|
20240521,132800,77607413785,4000,4000,4005,3995,10750
|
|
20240521,132700,77564413705,4000,4000,4005,3995,8118
|
|
20240521,132600,77531941390,4005,4000,4010,4000,9130
|
|
20240521,132500,77495370580,4005,3995,4005,3990,11962
|
|
20240521,132400,77447567560,3995,4005,4005,3990,16846
|
|
20240521,132300,77380238580,4005,4000,4025,4000,7576
|
|
20240521,132200,77349877300,4000,4020,4020,4000,16614
|
|
20240521,132100,77283259820,4020,4020,4025,4020,5337
|
|
20240521,132000,77261787980,4020,4025,4030,4015,6139
|
|
20240521,131900,77237094335,4025,4040,4040,4025,12395
|
|
20240521,131800,77187117700,4040,4030,4040,4030,22804
|
|
20240521,131700,77095068240,4035,4035,4040,4020,18913
|
|
20240521,131600,77018833075,4025,4020,4035,4010,19152
|
|
20240521,131500,76941784130,4020,4010,4025,4010,7708
|
|
20240521,131400,76910830115,4010,4020,4025,4005,13307
|
|
20240521,131300,76857439040,4020,4025,4025,4015,7828
|
|
20240521,131200,76825957655,4025,4015,4035,4015,6211
|
|
20240521,131100,76800960105,4015,4025,4025,4010,7838
|
|
20240521,131000,76769446385,4030,4040,4040,4030,42230
|
|
20240521,130900,76599189675,4040,4040,4045,4035,11997
|
|
20240521,130800,76550729905,4040,4040,4040,4035,6686
|
|
20240521,130700,76523723455,4040,4035,4045,4030,15953
|
|
20240521,130600,76459309025,4030,4030,4035,4025,9232
|
|
20240521,130500,76422111265,4030,4015,4030,4015,30244
|
|
20240521,130400,76300366990,4020,4020,4020,4010,9793
|
|
20240521,130300,76261041960,4010,4015,4020,4010,14198
|
|
20240521,130200,76204030145,4015,4000,4015,3995,5201
|
|
20240521,130100,76183194950,4000,3995,4010,3990,10165
|
|
20240521,130000,76142510265,3995,3980,3995,3980,10726
|
|
20240521,125900,76099740255,3980,4015,4015,3975,82662
|
|
20240521,125800,75770005815,4020,4005,4020,4000,6748
|
|
20240521,125700,75742932010,4005,4010,4015,4000,10084
|
|
20240521,125600,75702547040,4010,4020,4020,4000,5847
|
|
20240521,125500,75679110410,4020,4010,4025,4000,22097
|
|
20240521,125400,75590627840,4010,4030,4030,4005,16789
|
|
20240521,125300,75523200205,4030,4035,4040,4030,12871
|
|
20240521,125200,75471290450,4035,4040,4045,4030,7396
|
|
20240521,125100,75441433345,4040,4045,4045,4035,8769
|
|
20240521,125000,75406017545,4045,4040,4045,4035,17743
|
|
20240521,124900,75334356640,4045,4045,4055,4040,17657
|
|
20240521,124800,75262920880,4045,4045,4050,4040,10114
|
|
20240521,124700,75222011895,4045,4050,4050,4035,16031
|
|
20240521,124600,75157239330,4045,4035,4055,4035,39335
|
|
20240521,124500,74997945825,4050,4020,4050,4020,32066
|
|
20240521,124400,74868548855,4015,4005,4020,3995,18610
|
|
20240521,124300,74793969425,4005,4010,4010,4000,14704
|
|
20240521,124200,74735105645,4005,4010,4010,4005,6621
|
|
20240521,124100,74708574870,4010,3995,4010,3995,7538
|
|
20240521,124000,74678420920,3995,4010,4025,3995,20245
|
|
20240521,123900,74597391975,4010,4010,4015,4005,5610
|
|
20240521,123800,74574918130,4010,4010,4030,4005,12745
|
|
20240521,123700,74523720180,4005,4015,4015,3995,23096
|
|
20240521,123600,74431308190,4005,4010,4025,4005,19819
|
|
20240521,123500,74351782100,4010,4035,4035,4010,26069
|
|
20240521,123400,74246984265,4030,4030,4040,4025,13131
|
|
20240521,123300,74194050630,4030,4040,4045,4030,11992
|
|
20240521,123200,74145624460,4035,4050,4055,4035,26171
|
|
20240521,123100,74039825280,4050,4040,4055,4040,54495
|
|
20240521,123000,73819257705,4040,4025,4050,4025,36588
|
|
20240521,122900,73671397715,4030,4020,4035,4015,23307
|
|
20240521,122800,73577538970,4020,4010,4025,4010,4028
|
|
20240521,122700,73561357325,4010,4025,4030,4010,18021
|
|
20240521,122600,73488913010,4020,4005,4020,4005,6487
|
|
20240521,122500,73462874855,4005,3990,4015,3990,14433
|
|
20240521,122400,73405097405,3995,3995,3995,3990,15126
|
|
20240521,122300,73344715600,3995,4000,4005,3985,37365
|
|
20240521,122200,73195502760,4005,4005,4010,4000,17351
|
|
20240521,122100,73126054825,4005,4015,4020,4005,14676
|
|
20240521,122000,73067199225,4020,4020,4025,4015,13378
|
|
20240521,121900,73013399395,4025,4005,4025,4005,19995
|
|
20240521,121800,72933157580,4005,4015,4020,4005,11644
|
|
20240521,121700,72886434035,4020,4015,4020,4010,12553
|
|
20240521,121600,72836037005,4020,4020,4025,4010,28812
|
|
20240521,121500,72720325740,4025,4010,4025,4005,19387
|
|
20240521,121400,72642500670,4010,3985,4010,3975,28470
|
|
20240521,121300,72528806890,3985,3985,3995,3985,13455
|
|
20240521,121200,72475163270,3990,3990,3995,3975,30862
|
|
20240521,121100,72352226685,3990,4000,4000,3985,16454
|
|
20240521,121000,72286550265,3995,3990,4000,3985,28889
|
|
20240521,120900,72171296620,3995,4015,4020,3990,65463
|
|
20240521,120800,71909374925,4020,4010,4025,4005,13453
|
|
20240521,120700,71855404030,4005,4010,4015,4000,41708
|
|
20240521,120600,71688427310,4010,4045,4045,4005,48327
|
|
20240521,120500,71494047420,4045,4020,4045,4015,43574
|
|
20240521,120400,71318488525,4020,4015,4020,4005,31933
|
|
20240521,120300,71190448355,4020,4030,4030,4010,46765
|
|
20240521,120200,71002550520,4020,4035,4040,4010,140330
|
|
20240521,120100,70438373840,4030,4045,4050,4030,50408
|
|
20240521,120000,70234647470,4045,4050,4065,4030,69202
|
|
20240521,115900,69954628125,4050,4060,4085,4050,104249
|
|
20240521,115800,69530650010,4065,4095,4095,4060,92979
|
|
20240521,115700,69151812240,4095,4070,4100,4060,83588
|
|
20240521,115600,68810684480,4075,4065,4075,4040,107365
|
|
20240521,115500,68375317005,4070,4105,4110,4060,127081
|
|
20240521,115400,67855785820,4110,4080,4115,4075,95215
|
|
20240521,115300,67465542520,4080,4095,4100,4065,148811
|
|
20240521,115200,66858057725,4090,4110,4140,4085,230182
|
|
20240521,115100,65908592720,4100,4115,4120,4080,149155
|
|
20240521,115000,65296687010,4115,4085,4135,4085,301157
|
|
20240521,114900,64056314835,4090,4095,4120,4075,196385
|
|
20240521,114800,63250956180,4095,4095,4120,4080,504048
|
|
20240521,114700,61182538020,4095,4020,4095,4015,356251
|
|
20240521,114600,59734421090,4020,4000,4025,4000,49578
|
|
20240521,114500,59535398550,4000,3975,4005,3975,37449
|
|
20240521,114400,59385856900,3975,3960,3985,3955,17186
|
|
20240521,114300,59317629305,3970,3955,3970,3955,5545
|
|
20240521,114200,59295646025,3955,3975,3975,3955,15597
|
|
20240521,114100,59233853760,3975,3980,3980,3970,15360
|
|
20240521,114000,59172794715,3980,3980,3985,3980,17630
|
|
20240521,113900,59102604525,3980,3980,3985,3975,19224
|
|
20240521,113800,59026102955,3975,3980,3985,3975,20862
|
|
20240521,113700,58943084315,3975,3970,3990,3970,47567
|
|
20240521,113600,58753713140,3970,3970,3985,3965,34814
|
|
20240521,113500,58615251400,3975,3960,3980,3945,22693
|
|
20240521,113400,58525353295,3950,3960,3970,3940,34681
|
|
20240521,113300,58388027750,3965,3970,3970,3940,18753
|
|
20240521,113200,58313736405,3970,3955,3970,3955,8383
|
|
20240521,113100,58280537700,3955,3930,3960,3930,13218
|
|
20240521,113000,58228459340,3935,3930,3935,3920,9004
|
|
20240521,112900,58193103545,3930,3940,3945,3925,7179
|
|
20240521,112800,58164878655,3930,3935,3940,3925,14445
|
|
20240521,112700,58108130710,3940,3945,3945,3930,13776
|
|
20240521,112600,58053926255,3945,3965,3965,3945,7398
|
|
20240521,112500,58024712875,3955,3950,3955,3930,39892
|
|
20240521,112400,57867646160,3940,3960,3970,3935,31730
|
|
20240521,112300,57742435385,3960,3970,3975,3960,15714
|
|
20240521,112200,57680084310,3975,3970,3975,3965,6337
|
|
20240521,112100,57654934630,3970,3985,3985,3955,29904
|
|
20240521,112000,57536358585,3985,3965,3985,3960,6883
|
|
20240521,111900,57508995915,3965,3985,3985,3965,11610
|
|
20240521,111800,57462879030,3990,3995,4000,3970,17863
|
|
20240521,111700,57391705420,3995,3965,4020,3965,112035
|
|
20240521,111600,56943824135,3965,3975,3975,3965,4287
|
|
20240521,111500,56926816030,3970,3975,3985,3970,10457
|
|
20240521,111400,56885228535,3960,3970,3980,3955,10426
|
|
20240521,111300,56843904125,3970,3970,3980,3970,6538
|
|
20240521,111200,56817922730,3980,3965,3980,3960,12815
|
|
20240521,111100,56766998680,3960,3975,3990,3960,12154
|
|
20240521,111000,56718733805,3980,3985,3995,3975,33357
|
|
20240521,110900,56585846540,3990,3970,3990,3970,40853
|
|
20240521,110800,56423211295,3970,3950,3970,3950,33719
|
|
20240521,110700,56289586655,3945,3955,3960,3945,28663
|
|
20240521,110600,56176193685,3955,3940,3960,3925,33441
|
|
20240521,110500,56044280980,3935,3940,3940,3915,18312
|
|
20240521,110400,55972297505,3940,3905,3940,3900,18587
|
|
20240521,110300,55899437380,3905,3905,3915,3900,18851
|
|
20240521,110200,55825813525,3905,3920,3920,3900,17013
|
|
20240521,110100,55759340990,3915,3920,3925,3910,11471
|
|
20240521,110000,55714410640,3915,3945,3950,3915,37843
|
|
20240521,105900,55565433435,3945,3915,3945,3910,39067
|
|
20240521,105800,55411805080,3915,3920,3920,3910,10918
|
|
20240521,105700,55369077690,3920,3925,3925,3910,20183
|
|
20240521,105600,55290017605,3920,3910,3925,3905,11308
|
|
20240521,105500,55245732850,3910,3905,3915,3895,23917
|
|
20240521,105400,55152441930,3900,3910,3915,3900,20007
|
|
20240521,105300,55074274310,3915,3900,3915,3900,19895
|
|
20240521,105200,54996574370,3900,3900,3905,3900,31512
|
|
20240521,105100,54873603015,3905,3890,3935,3890,52477
|
|
20240521,105000,54668262285,3890,3930,3935,3890,119760
|
|
20240521,104900,54200065750,3930,3940,3940,3920,51895
|
|
20240521,104800,53996165685,3940,3945,3955,3940,31533
|
|
20240521,104700,53871808905,3945,3955,3955,3925,97311
|
|
20240521,104600,53488676465,3950,3980,3985,3950,65998
|
|
20240521,104500,53226994940,3975,4000,4010,3975,51685
|
|
20240521,104400,53020671075,4000,4000,4025,3995,37851
|
|
20240521,104300,52869032840,3995,3975,4000,3975,33337
|
|
20240521,104200,52736280530,3975,4000,4010,3975,62623
|
|
20240521,104100,52486427695,4000,4025,4035,4000,53083
|
|
20240521,104000,52273317200,4035,4050,4050,4020,86372
|
|
20240521,103900,51924954720,4045,4015,4050,4015,102271
|
|
20240521,103800,51511801200,4020,4005,4020,4000,36785
|
|
20240521,103700,51364326160,4005,4005,4015,4000,45515
|
|
20240521,103600,51182102170,4005,3985,4010,3985,54258
|
|
20240521,103500,50965051915,3985,4005,4010,3960,132064
|
|
20240521,103400,50439520345,4005,4065,4070,4000,157694
|
|
20240521,103300,49802758660,4070,4055,4070,4030,165903
|
|
20240521,103200,49129776145,4060,4040,4065,4030,134872
|
|
20240521,103100,48584084415,4040,4015,4040,4010,63083
|
|
20240521,103000,48329784860,4015,4005,4020,4005,33706
|
|
20240521,102900,48194458885,4005,4035,4035,4005,54593
|
|
20240521,102800,47974943375,4035,4035,4040,4010,90724
|
|
20240521,102700,47609741785,4035,3985,4040,3970,89669
|
|
20240521,102600,47251103580,3985,3990,4005,3980,59335
|
|
20240521,102500,47014579660,3985,4020,4025,3980,55184
|
|
20240521,102400,46793827555,4020,4000,4020,3980,89922
|
|
20240521,102300,46434349520,4005,4005,4010,3985,83471
|
|
20240521,102200,46100997145,4005,4025,4035,4000,109558
|
|
20240521,102100,45661417905,4025,4065,4065,4020,104038
|
|
20240521,102000,45240387895,4065,4025,4070,4025,161791
|
|
20240521,101900,44584856670,4030,4025,4040,3985,133967
|
|
20240521,101800,44046817925,4025,4055,4085,4010,214669
|
|
20240521,101700,43176870235,4050,4020,4100,4020,518947
|
|
20240521,101600,41066629925,4025,3935,4025,3915,123329
|
|
20240521,101500,40574539995,3950,3950,3955,3915,124477
|
|
20240521,101400,40085075500,3950,3975,3980,3950,46043
|
|
20240521,101300,39902513130,3975,3975,3980,3965,33349
|
|
20240521,101200,39770024300,3985,3970,3985,3955,38199
|
|
20240521,101100,39618382485,3965,4000,4005,3965,91563
|
|
20240521,101000,39253534925,4005,3975,4010,3945,135062
|
|
20240521,100900,38717278580,3975,4000,4005,3960,110265
|
|
20240521,100800,38278407175,4000,4020,4025,4000,59458
|
|
20240521,100700,38040118430,4020,3970,4050,3965,183373
|
|
20240521,100600,37303629810,3965,4015,4025,3955,201234
|
|
20240521,100500,36499565060,4015,4080,4085,3985,363769
|
|
20240521,100400,35033079815,4075,4025,4080,4020,239281
|
|
20240521,100300,34064200940,4025,3995,4050,3985,367219
|
|
20240521,100200,32584565990,3995,4005,4015,3955,348177
|
|
20240521,100100,31192837485,4005,4005,4010,3960,320794
|
|
20240521,100000,29912084850,4005,3940,4010,3925,399946
|
|
20240521,095900,28324544915,3940,3905,3940,3895,96986
|
|
20240521,095800,27944202125,3900,3900,3910,3895,46883
|
|
20240521,095700,27761179965,3900,3895,3905,3880,45138
|
|
20240521,095600,27585578100,3890,3890,3910,3880,43395
|
|
20240521,095500,27416781115,3885,3900,3905,3880,51665
|
|
20240521,095400,27215710155,3900,3920,3930,3900,82848
|
|
20240521,095300,26891614445,3915,3900,3940,3895,154061
|
|
20240521,095200,26287292045,3900,3855,3910,3845,110768
|
|
20240521,095100,25857644065,3855,3870,3880,3855,42928
|
|
20240521,095000,25691477675,3870,3860,3875,3855,39098
|
|
20240521,094900,25540352845,3865,3865,3875,3850,69973
|
|
20240521,094800,25269847460,3865,3815,3870,3805,71038
|
|
20240521,094700,24997038890,3820,3815,3820,3800,42003
|
|
20240521,094600,24837063460,3810,3845,3845,3795,174499
|
|
20240521,094500,24171683375,3840,3840,3860,3830,94703
|
|
20240521,094400,23808044635,3840,3865,3890,3840,162696
|
|
20240521,094300,23180449040,3865,3910,3915,3860,219157
|
|
20240521,094200,22328612250,3910,3915,3925,3905,74644
|
|
20240521,094100,22036321150,3915,3950,3950,3875,300653
|
|
20240521,094000,20858927990,3945,3930,3950,3910,213298
|
|
20240521,093900,20019849185,3935,3930,3935,3900,226013
|
|
20240521,093800,19134914115,3930,3910,3950,3910,338153
|
|
20240521,093700,17803805760,3910,3890,3925,3885,222928
|
|
20240521,093600,16932453955,3890,3890,3905,3875,213752
|
|
20240521,093500,16100601565,3890,3925,3950,3865,782800
|
|
20240521,093400,13031346685,3935,3935,3935,3935,0
|
|
20240521,093300,13031346685,3935,3935,3935,3935,0
|
|
20240521,093200,13031346685,3935,3870,3935,3865,525983
|
|
20240521,093100,10978950585,3870,3795,3870,3790,293067
|
|
20240521,093000,9854513770,3785,3805,3815,3780,77407
|
|
20240521,092900,9560273800,3810,3805,3815,3795,101931
|
|
20240521,092800,9172208875,3810,3790,3810,3790,106072
|
|
20240521,092700,8769183755,3790,3780,3800,3770,53553
|
|
20240521,092600,8566664070,3775,3790,3800,3770,87085
|
|
20240521,092500,8237360680,3790,3790,3805,3775,155712
|
|
20240521,092400,7646477300,3790,3795,3800,3755,186998
|
|
20240521,092300,6938923605,3800,3770,3805,3760,203809
|
|
20240521,092200,6167076530,3770,3745,3780,3745,148537
|
|
20240521,092100,5608484470,3745,3740,3750,3720,32751
|
|
20240521,092000,5485899875,3740,3755,3760,3720,76459
|
|
20240521,091900,5199850220,3755,3740,3760,3730,166370
|
|
20240521,091800,4575852535,3740,3710,3745,3705,67842
|
|
20240521,091700,4322939330,3710,3700,3710,3700,12594
|
|
20240521,091600,4276276620,3700,3695,3705,3695,9996
|
|
20240521,091500,4239286465,3690,3705,3710,3680,57093
|
|
20240521,091400,4028016960,3705,3710,3710,3690,23712
|
|
20240521,091300,3940123355,3710,3670,3710,3655,25614
|
|
20240521,091200,3845925535,3670,3700,3710,3650,65632
|
|
20240521,091100,3604575140,3705,3715,3725,3695,94449
|
|
20240521,091000,3254447810,3715,3755,3755,3710,69123
|
|
20240521,090900,2996367470,3755,3745,3765,3740,142883
|
|
20240521,090800,2460285810,3745,3710,3745,3700,97077
|
|
20240521,090700,2098758900,3710,3700,3720,3690,53190
|
|
20240521,090600,1901774845,3700,3665,3725,3660,183844
|
|
20240521,090500,1222500355,3665,3640,3670,3635,41766
|
|
20240521,090400,1070145185,3640,3600,3640,3570,98716
|
|
20240521,090300,712699645,3600,3565,3600,3565,24830
|
|
20240521,090200,623802510,3570,3550,3590,3530,46604
|
|
20240521,090100,458298200,3550,3530,3570,3530,11389
|
|
20240521,090000,417889530,3530,3580,3590,3520,116470
|