704 lines
36 KiB
CSV
704 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,204100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,204000,84251814995,4005,4005,4005,4005,0
|
|
20240522,203900,84251814995,4005,4005,4005,4005,0
|
|
20240522,203800,84251814995,4005,4005,4005,4005,0
|
|
20240522,203700,84251814995,4005,4005,4005,4005,0
|
|
20240522,203600,84251814995,4005,4005,4005,4005,0
|
|
20240522,203500,84251814995,4005,4005,4005,4005,0
|
|
20240522,203400,84251814995,4005,4005,4005,4005,0
|
|
20240522,203300,84251814995,4005,4005,4005,4005,0
|
|
20240522,203200,84251814995,4005,4005,4005,4005,0
|
|
20240522,203100,84251814995,4005,4005,4005,4005,0
|
|
20240522,203000,84251814995,4005,4005,4005,4005,0
|
|
20240522,202900,84251814995,4005,4005,4005,4005,0
|
|
20240522,202800,84251814995,4005,4005,4005,4005,0
|
|
20240522,202700,84251814995,4005,4005,4005,4005,0
|
|
20240522,202600,84251814995,4005,4005,4005,4005,0
|
|
20240522,202500,84251814995,4005,4005,4005,4005,0
|
|
20240522,202400,84251814995,4005,4005,4005,4005,0
|
|
20240522,202300,84251814995,4005,4005,4005,4005,0
|
|
20240522,202200,84251814995,4005,4005,4005,4005,0
|
|
20240522,202100,84251814995,4005,4005,4005,4005,0
|
|
20240522,202000,84251814995,4005,4005,4005,4005,0
|
|
20240522,201900,84251814995,4005,4005,4005,4005,0
|
|
20240522,201800,84251814995,4005,4005,4005,4005,0
|
|
20240522,201700,84251814995,4005,4005,4005,4005,0
|
|
20240522,201600,84251814995,4005,4005,4005,4005,0
|
|
20240522,201500,84251814995,4005,4005,4005,4005,0
|
|
20240522,201400,84251814995,4005,4005,4005,4005,0
|
|
20240522,201300,84251814995,4005,4005,4005,4005,0
|
|
20240522,201200,84251814995,4005,4005,4005,4005,0
|
|
20240522,201100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,201000,84251814995,4005,4005,4005,4005,0
|
|
20240522,200900,84251814995,4005,4005,4005,4005,0
|
|
20240522,200800,84251814995,4005,4005,4005,4005,0
|
|
20240522,200700,84251814995,4005,4005,4005,4005,0
|
|
20240522,200600,84251814995,4005,4005,4005,4005,0
|
|
20240522,200500,84251814995,4005,4005,4005,4005,0
|
|
20240522,200400,84251814995,4005,4005,4005,4005,0
|
|
20240522,200300,84251814995,4005,4005,4005,4005,0
|
|
20240522,200200,84251814995,4005,4005,4005,4005,0
|
|
20240522,200100,84251814995,4005,4005,4005,4005,0
|
|
20240522,200000,84251814995,4005,4005,4005,4005,0
|
|
20240522,195900,84251814995,4005,4005,4005,4005,0
|
|
20240522,195800,84251814995,4005,4005,4005,4005,0
|
|
20240522,195700,84251814995,4005,4005,4005,4005,0
|
|
20240522,195600,84251814995,4005,4005,4005,4005,0
|
|
20240522,195500,84251814995,4005,4005,4005,4005,0
|
|
20240522,195400,84251814995,4005,4005,4005,4005,0
|
|
20240522,195300,84251814995,4005,4005,4005,4005,0
|
|
20240522,195200,84251814995,4005,4005,4005,4005,0
|
|
20240522,195100,84251814995,4005,4005,4005,4005,0
|
|
20240522,195000,84251814995,4005,4005,4005,4005,0
|
|
20240522,194900,84251814995,4005,4005,4005,4005,0
|
|
20240522,194800,84251814995,4005,4005,4005,4005,0
|
|
20240522,194700,84251814995,4005,4005,4005,4005,0
|
|
20240522,194600,84251814995,4005,4005,4005,4005,0
|
|
20240522,194500,84251814995,4005,4005,4005,4005,0
|
|
20240522,194400,84251814995,4005,4005,4005,4005,0
|
|
20240522,194300,84251814995,4005,4005,4005,4005,0
|
|
20240522,194200,84251814995,4005,4005,4005,4005,0
|
|
20240522,194100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,194000,84251814995,4005,4005,4005,4005,0
|
|
20240522,193900,84251814995,4005,4005,4005,4005,0
|
|
20240522,193800,84251814995,4005,4005,4005,4005,0
|
|
20240522,193700,84251814995,4005,4005,4005,4005,0
|
|
20240522,193600,84251814995,4005,4005,4005,4005,0
|
|
20240522,193500,84251814995,4005,4005,4005,4005,0
|
|
20240522,193400,84251814995,4005,4005,4005,4005,0
|
|
20240522,193300,84251814995,4005,4005,4005,4005,0
|
|
20240522,193200,84251814995,4005,4005,4005,4005,0
|
|
20240522,193100,84251814995,4005,4005,4005,4005,0
|
|
20240522,193000,84251814995,4005,4005,4005,4005,0
|
|
20240522,192900,84251814995,4005,4005,4005,4005,0
|
|
20240522,192800,84251814995,4005,4005,4005,4005,0
|
|
20240522,192700,84251814995,4005,4005,4005,4005,0
|
|
20240522,192600,84251814995,4005,4005,4005,4005,0
|
|
20240522,192500,84251814995,4005,4005,4005,4005,0
|
|
20240522,192400,84251814995,4005,4005,4005,4005,0
|
|
20240522,192300,84251814995,4005,4005,4005,4005,0
|
|
20240522,192200,84251814995,4005,4005,4005,4005,0
|
|
20240522,192100,84251814995,4005,4005,4005,4005,0
|
|
20240522,192000,84251814995,4005,4005,4005,4005,0
|
|
20240522,191900,84251814995,4005,4005,4005,4005,0
|
|
20240522,191800,84251814995,4005,4005,4005,4005,0
|
|
20240522,191700,84251814995,4005,4005,4005,4005,0
|
|
20240522,191600,84251814995,4005,4005,4005,4005,0
|
|
20240522,191500,84251814995,4005,4005,4005,4005,0
|
|
20240522,191400,84251814995,4005,4005,4005,4005,0
|
|
20240522,191300,84251814995,4005,4005,4005,4005,0
|
|
20240522,191200,84251814995,4005,4005,4005,4005,0
|
|
20240522,191100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,191000,84251814995,4005,4005,4005,4005,0
|
|
20240522,190900,84251814995,4005,4005,4005,4005,0
|
|
20240522,190800,84251814995,4005,4005,4005,4005,0
|
|
20240522,190700,84251814995,4005,4005,4005,4005,0
|
|
20240522,190600,84251814995,4005,4005,4005,4005,0
|
|
20240522,190500,84251814995,4005,4005,4005,4005,0
|
|
20240522,190400,84251814995,4005,4005,4005,4005,0
|
|
20240522,190300,84251814995,4005,4005,4005,4005,0
|
|
20240522,190200,84251814995,4005,4005,4005,4005,0
|
|
20240522,190100,84251814995,4005,4005,4005,4005,0
|
|
20240522,190000,84251814995,4005,4005,4005,4005,0
|
|
20240522,185900,84251814995,4005,4005,4005,4005,0
|
|
20240522,185800,84251814995,4005,4005,4005,4005,0
|
|
20240522,185700,84251814995,4005,4005,4005,4005,0
|
|
20240522,185600,84251814995,4005,4005,4005,4005,0
|
|
20240522,185500,84251814995,4005,4005,4005,4005,0
|
|
20240522,185400,84251814995,4005,4005,4005,4005,0
|
|
20240522,185300,84251814995,4005,4005,4005,4005,0
|
|
20240522,185200,84251814995,4005,4005,4005,4005,0
|
|
20240522,185100,84251814995,4005,4005,4005,4005,0
|
|
20240522,185000,84251814995,4005,4005,4005,4005,0
|
|
20240522,184900,84251814995,4005,4005,4005,4005,0
|
|
20240522,184800,84251814995,4005,4005,4005,4005,0
|
|
20240522,184700,84251814995,4005,4005,4005,4005,0
|
|
20240522,184600,84251814995,4005,4005,4005,4005,0
|
|
20240522,184500,84251814995,4005,4005,4005,4005,0
|
|
20240522,184400,84251814995,4005,4005,4005,4005,0
|
|
20240522,184300,84251814995,4005,4005,4005,4005,0
|
|
20240522,184200,84251814995,4005,4005,4005,4005,0
|
|
20240522,184100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,184000,84251814995,4005,4005,4005,4005,0
|
|
20240522,183900,84251814995,4005,4005,4005,4005,0
|
|
20240522,183800,84251814995,4005,4005,4005,4005,0
|
|
20240522,183700,84251814995,4005,4005,4005,4005,0
|
|
20240522,183600,84251814995,4005,4005,4005,4005,0
|
|
20240522,183500,84251814995,4005,4005,4005,4005,0
|
|
20240522,183400,84251814995,4005,4005,4005,4005,0
|
|
20240522,183300,84251814995,4005,4005,4005,4005,0
|
|
20240522,183200,84251814995,4005,4005,4005,4005,0
|
|
20240522,183100,84251814995,4005,4005,4005,4005,0
|
|
20240522,183000,84251814995,4005,4005,4005,4005,0
|
|
20240522,182900,84251814995,4005,4005,4005,4005,0
|
|
20240522,182800,84251814995,4005,4005,4005,4005,0
|
|
20240522,182700,84251814995,4005,4005,4005,4005,0
|
|
20240522,182600,84251814995,4005,4005,4005,4005,0
|
|
20240522,182500,84251814995,4005,4005,4005,4005,0
|
|
20240522,182400,84251814995,4005,4005,4005,4005,0
|
|
20240522,182300,84251814995,4005,4005,4005,4005,0
|
|
20240522,182200,84251814995,4005,4005,4005,4005,0
|
|
20240522,182100,84251814995,4005,4005,4005,4005,0
|
|
20240522,182000,84251814995,4005,4005,4005,4005,0
|
|
20240522,181900,84251814995,4005,4005,4005,4005,0
|
|
20240522,181800,84251814995,4005,4005,4005,4005,0
|
|
20240522,181700,84251814995,4005,4005,4005,4005,0
|
|
20240522,181600,84251814995,4005,4005,4005,4005,0
|
|
20240522,181500,84251814995,4005,4005,4005,4005,0
|
|
20240522,181400,84251814995,4005,4005,4005,4005,0
|
|
20240522,181300,84251814995,4005,4005,4005,4005,0
|
|
20240522,181200,84251814995,4005,4005,4005,4005,0
|
|
20240522,181100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,181000,84251814995,4005,4005,4005,4005,0
|
|
20240522,180900,84251814995,4005,4005,4005,4005,0
|
|
20240522,180800,84251814995,4005,4005,4005,4005,0
|
|
20240522,180700,84251814995,4005,4005,4005,4005,0
|
|
20240522,180600,84251814995,4005,4005,4005,4005,0
|
|
20240522,180500,84251814995,4005,4005,4005,4005,0
|
|
20240522,180400,84251814995,4005,4005,4005,4005,0
|
|
20240522,180300,84251814995,4005,4005,4005,4005,0
|
|
20240522,180200,84251814995,4005,4005,4005,4005,0
|
|
20240522,180100,84251814995,4005,4005,4005,4005,0
|
|
20240522,180000,84251814995,4005,4005,4005,4005,0
|
|
20240522,175900,84251814995,4005,4005,4005,4005,0
|
|
20240522,175800,84251814995,4005,4005,4005,4005,0
|
|
20240522,175700,84251814995,4005,4005,4005,4005,0
|
|
20240522,175600,84251814995,4005,4005,4005,4005,0
|
|
20240522,175500,84251814995,4005,4005,4005,4005,0
|
|
20240522,175400,84251814995,4005,4005,4005,4005,0
|
|
20240522,175300,84251814995,4005,4005,4005,4005,0
|
|
20240522,175200,84251814995,4005,4005,4005,4005,0
|
|
20240522,175100,84251814995,4005,4005,4005,4005,0
|
|
20240522,175000,84251814995,4005,4005,4005,4005,0
|
|
20240522,174900,84251814995,4005,4005,4005,4005,0
|
|
20240522,174800,84251814995,4005,4005,4005,4005,0
|
|
20240522,174700,84251814995,4005,4005,4005,4005,0
|
|
20240522,174600,84251814995,4005,4005,4005,4005,0
|
|
20240522,174500,84251814995,4005,4005,4005,4005,0
|
|
20240522,174400,84251814995,4005,4005,4005,4005,0
|
|
20240522,174300,84251814995,4005,4005,4005,4005,0
|
|
20240522,174200,84251814995,4005,4005,4005,4005,0
|
|
20240522,174100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,174000,84251814995,4005,4005,4005,4005,0
|
|
20240522,173900,84251814995,4005,4005,4005,4005,0
|
|
20240522,173800,84251814995,4005,4005,4005,4005,0
|
|
20240522,173700,84251814995,4005,4005,4005,4005,0
|
|
20240522,173600,84251814995,4005,4005,4005,4005,0
|
|
20240522,173500,84251814995,4005,4005,4005,4005,0
|
|
20240522,173400,84251814995,4005,4005,4005,4005,0
|
|
20240522,173300,84251814995,4005,4005,4005,4005,0
|
|
20240522,173200,84251814995,4005,4005,4005,4005,0
|
|
20240522,173100,84251814995,4005,4005,4005,4005,0
|
|
20240522,173000,84251814995,4005,4005,4005,4005,0
|
|
20240522,172900,84251814995,4005,4005,4005,4005,0
|
|
20240522,172800,84251814995,4005,4005,4005,4005,0
|
|
20240522,172700,84251814995,4005,4005,4005,4005,0
|
|
20240522,172600,84251814995,4005,4005,4005,4005,0
|
|
20240522,172500,84251814995,4005,4005,4005,4005,0
|
|
20240522,172400,84251814995,4005,4005,4005,4005,0
|
|
20240522,172300,84251814995,4005,4005,4005,4005,0
|
|
20240522,172200,84251814995,4005,4005,4005,4005,0
|
|
20240522,172100,84251814995,4005,4005,4005,4005,0
|
|
20240522,172000,84251814995,4005,4005,4005,4005,0
|
|
20240522,171900,84251814995,4005,4005,4005,4005,0
|
|
20240522,171800,84251814995,4005,4005,4005,4005,0
|
|
20240522,171700,84251814995,4005,4005,4005,4005,0
|
|
20240522,171600,84251814995,4005,4005,4005,4005,0
|
|
20240522,171500,84251814995,4005,4005,4005,4005,0
|
|
20240522,171400,84251814995,4005,4005,4005,4005,0
|
|
20240522,171300,84251814995,4005,4005,4005,4005,0
|
|
20240522,171200,84251814995,4005,4005,4005,4005,0
|
|
20240522,171100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,171000,84251814995,4005,4005,4005,4005,0
|
|
20240522,170900,84251814995,4005,4005,4005,4005,0
|
|
20240522,170800,84251814995,4005,4005,4005,4005,0
|
|
20240522,170700,84251814995,4005,4005,4005,4005,0
|
|
20240522,170600,84251814995,4005,4005,4005,4005,0
|
|
20240522,170500,84251814995,4005,4005,4005,4005,0
|
|
20240522,170400,84251814995,4005,4005,4005,4005,0
|
|
20240522,170300,84251814995,4005,4005,4005,4005,0
|
|
20240522,170200,84251814995,4005,4005,4005,4005,0
|
|
20240522,170100,84251814995,4005,4005,4005,4005,0
|
|
20240522,170000,84251814995,4005,4005,4005,4005,0
|
|
20240522,165900,84251814995,4005,4005,4005,4005,0
|
|
20240522,165800,84251814995,4005,4005,4005,4005,0
|
|
20240522,165700,84251814995,4005,4005,4005,4005,0
|
|
20240522,165600,84251814995,4005,4005,4005,4005,0
|
|
20240522,165500,84251814995,4005,4005,4005,4005,0
|
|
20240522,165400,84251814995,4005,4005,4005,4005,0
|
|
20240522,165300,84251814995,4005,4005,4005,4005,0
|
|
20240522,165200,84251814995,4005,4005,4005,4005,0
|
|
20240522,165100,84251814995,4005,4005,4005,4005,0
|
|
20240522,165000,84251814995,4005,4005,4005,4005,0
|
|
20240522,164900,84251814995,4005,4005,4005,4005,0
|
|
20240522,164800,84251814995,4005,4005,4005,4005,0
|
|
20240522,164700,84251814995,4005,4005,4005,4005,0
|
|
20240522,164600,84251814995,4005,4005,4005,4005,0
|
|
20240522,164500,84251814995,4005,4005,4005,4005,0
|
|
20240522,164400,84251814995,4005,4005,4005,4005,0
|
|
20240522,164300,84251814995,4005,4005,4005,4005,0
|
|
20240522,164200,84251814995,4005,4005,4005,4005,0
|
|
20240522,164100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,164000,84251814995,4005,4005,4005,4005,0
|
|
20240522,163900,84251814995,4005,4005,4005,4005,0
|
|
20240522,163800,84251814995,4005,4005,4005,4005,0
|
|
20240522,163700,84251814995,4005,4005,4005,4005,0
|
|
20240522,163600,84251814995,4005,4005,4005,4005,0
|
|
20240522,163500,84251814995,4005,4005,4005,4005,0
|
|
20240522,163400,84251814995,4005,4005,4005,4005,0
|
|
20240522,163300,84251814995,4005,4005,4005,4005,0
|
|
20240522,163200,84251814995,4005,4005,4005,4005,0
|
|
20240522,163100,84251814995,4005,4005,4005,4005,0
|
|
20240522,163000,84251814995,4005,4005,4005,4005,0
|
|
20240522,162900,84251814995,4005,4005,4005,4005,0
|
|
20240522,162800,84251814995,4005,4005,4005,4005,0
|
|
20240522,162700,84251814995,4005,4005,4005,4005,0
|
|
20240522,162600,84251814995,4005,4005,4005,4005,0
|
|
20240522,162500,84251814995,4005,4005,4005,4005,0
|
|
20240522,162400,84251814995,4005,4005,4005,4005,0
|
|
20240522,162300,84251814995,4005,4005,4005,4005,0
|
|
20240522,162200,84251814995,4005,4005,4005,4005,0
|
|
20240522,162100,84251814995,4005,4005,4005,4005,0
|
|
20240522,162000,84251814995,4005,4005,4005,4005,0
|
|
20240522,161900,84251814995,4005,4005,4005,4005,0
|
|
20240522,161800,84251814995,4005,4005,4005,4005,0
|
|
20240522,161700,84251814995,4005,4005,4005,4005,0
|
|
20240522,161600,84251814995,4005,4005,4005,4005,0
|
|
20240522,161500,84251814995,4005,4005,4005,4005,0
|
|
20240522,161400,84251814995,4005,4005,4005,4005,0
|
|
20240522,161300,84251814995,4005,4005,4005,4005,0
|
|
20240522,161200,84251814995,4005,4005,4005,4005,0
|
|
20240522,161100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,161000,84251814995,4005,4005,4005,4005,0
|
|
20240522,160900,84251814995,4005,4005,4005,4005,0
|
|
20240522,160800,84251814995,4005,4005,4005,4005,0
|
|
20240522,160700,84251814995,4005,4005,4005,4005,0
|
|
20240522,160600,84251814995,4005,4005,4005,4005,0
|
|
20240522,160500,84251814995,4005,4005,4005,4005,0
|
|
20240522,160400,84251814995,4005,4005,4005,4005,0
|
|
20240522,160300,84251814995,4005,4005,4005,4005,0
|
|
20240522,160200,84251814995,4005,4005,4005,4005,0
|
|
20240522,160100,84251814995,4005,4005,4005,4005,0
|
|
20240522,160000,84251814995,4005,4005,4005,4005,0
|
|
20240522,155900,84251814995,4005,4005,4005,4005,0
|
|
20240522,155800,84251814995,4005,4005,4005,4005,0
|
|
20240522,155700,84251814995,4005,4005,4005,4005,0
|
|
20240522,155600,84251814995,4005,4005,4005,4005,0
|
|
20240522,155500,84251814995,4005,4005,4005,4005,0
|
|
20240522,155400,84251814995,4005,4005,4005,4005,0
|
|
20240522,155300,84251814995,4005,4005,4005,4005,0
|
|
20240522,155200,84251814995,4005,4005,4005,4005,0
|
|
20240522,155100,84251814995,4005,4005,4005,4005,0
|
|
20240522,155000,84251814995,4005,4005,4005,4005,0
|
|
20240522,154900,84251814995,4005,4005,4005,4005,0
|
|
20240522,154800,84251814995,4005,4005,4005,4005,0
|
|
20240522,154700,84251814995,4005,4005,4005,4005,0
|
|
20240522,154600,84251814995,4005,4005,4005,4005,0
|
|
20240522,154500,84251814995,4005,4005,4005,4005,0
|
|
20240522,154400,84251814995,4005,4005,4005,4005,0
|
|
20240522,154300,84251814995,4005,4005,4005,4005,0
|
|
20240522,154200,84251814995,4005,4005,4005,4005,0
|
|
20240522,154100,84251814995,4005,4005,4005,4005,102923
|
|
20240522,154000,84251814995,4005,4005,4005,4005,0
|
|
20240522,153900,84251814995,4005,4005,4005,4005,0
|
|
20240522,153800,84251814995,4005,4005,4005,4005,0
|
|
20240522,153700,84251814995,4005,4005,4005,4005,0
|
|
20240522,153600,84251814995,4005,4005,4005,4005,0
|
|
20240522,153500,84251814995,4005,4005,4005,4005,0
|
|
20240522,153400,84251814995,4005,4005,4005,4005,0
|
|
20240522,153300,84251814995,4005,4005,4005,4005,0
|
|
20240522,153200,84251814995,4005,4005,4005,4005,0
|
|
20240522,153100,84251814995,4005,4005,4005,4005,0
|
|
20240522,153000,84251814995,4005,4005,4005,4005,102923
|
|
20240522,152900,83839608380,4025,4025,4025,4025,0
|
|
20240522,152800,83839608380,4025,4025,4025,4025,0
|
|
20240522,152700,83839608380,4025,4025,4025,4025,0
|
|
20240522,152600,83839608380,4025,4025,4025,4025,0
|
|
20240522,152500,83839608380,4025,4025,4025,4025,0
|
|
20240522,152400,83839608380,4025,4025,4025,4025,0
|
|
20240522,152300,83839608380,4025,4025,4025,4025,0
|
|
20240522,152200,83839608380,4025,4025,4025,4025,0
|
|
20240522,152100,83839608380,4025,4025,4025,4025,0
|
|
20240522,152000,83839608380,4025,4025,4025,4025,0
|
|
20240522,151900,83839608380,4025,4005,4025,4000,29404
|
|
20240522,151800,83721808745,4005,4020,4020,4005,13463
|
|
20240522,151700,83667739715,4020,4020,4025,4015,11599
|
|
20240522,151600,83621108385,4020,4030,4035,4015,12768
|
|
20240522,151500,83569744460,4030,4020,4030,4020,13516
|
|
20240522,151400,83515307545,4020,4035,4035,4020,12779
|
|
20240522,151300,83463845170,4030,4025,4035,4020,9659
|
|
20240522,151200,83424953190,4025,4000,4025,4000,14532
|
|
20240522,151100,83366629290,4010,3995,4010,3990,22476
|
|
20240522,151000,83276749715,3995,4000,4005,3990,7351
|
|
20240522,150900,83247346175,4000,4000,4000,3990,25874
|
|
20240522,150800,83144038000,3995,4000,4005,3995,12395
|
|
20240522,150700,83094460730,4000,4000,4005,3995,9730
|
|
20240522,150600,83055552455,4000,3995,4000,3985,12939
|
|
20240522,150500,83003905270,3990,3990,3995,3975,39217
|
|
20240522,150400,82847710980,3990,4000,4000,3980,14597
|
|
20240522,150300,82789473935,4005,4015,4020,3975,64271
|
|
20240522,150200,82532590175,4015,4015,4020,4010,3528
|
|
20240522,150100,82518430155,4015,4020,4020,4015,20574
|
|
20240522,150000,82435799425,4015,4015,4025,4015,8639
|
|
20240522,145900,82401073700,4015,4015,4015,4010,11829
|
|
20240522,145800,82353629760,4020,4010,4025,4010,10627
|
|
20240522,145700,82310988790,4020,4035,4035,4020,6746
|
|
20240522,145600,82283819915,4035,4020,4040,4005,10554
|
|
20240522,145500,82241309260,4020,3995,4020,3995,9456
|
|
20240522,145400,82203425635,4005,4010,4010,3995,5930
|
|
20240522,145300,82179704275,4000,4015,4020,4000,11871
|
|
20240522,145200,82132092690,4015,4025,4025,4010,4863
|
|
20240522,145100,82112549510,4025,4010,4025,4010,10692
|
|
20240522,145000,82069597235,4010,3980,4010,3980,52126
|
|
20240522,144900,81861161220,3980,3990,3990,3970,38618
|
|
20240522,144800,81707523035,3990,4000,4000,3985,19099
|
|
20240522,144700,81631267855,3995,4000,4000,3995,2591
|
|
20240522,144600,81620912620,4000,4000,4000,3995,2380
|
|
20240522,144500,81611396600,4000,3990,4000,3990,20042
|
|
20240522,144400,81531285485,3990,3985,4000,3985,18259
|
|
20240522,144300,81458377615,3990,3985,3990,3980,13247
|
|
20240522,144200,81405581325,3980,3970,3985,3960,46886
|
|
20240522,144100,81219357805,3970,3990,3990,3970,54606
|
|
20240522,144000,81002042565,3990,4000,4000,3990,20189
|
|
20240522,143900,80921426805,4000,4000,4000,3995,13048
|
|
20240522,143800,80869287445,4000,3990,4000,3990,17149
|
|
20240522,143700,80800757645,3995,3995,4000,3990,22975
|
|
20240522,143600,80709013290,3995,4000,4000,3990,24990
|
|
20240522,143500,80609179940,4000,4075,4080,3985,315999
|
|
20240522,143400,79341483170,4070,4085,4085,4070,4391
|
|
20240522,143300,79323569605,4085,4055,4085,4055,14710
|
|
20240522,143200,79263662825,4055,4055,4060,4055,6607
|
|
20240522,143100,79236871085,4055,4060,4060,4055,13482
|
|
20240522,143000,79182192290,4060,4060,4070,4060,7428
|
|
20240522,142900,79152027195,4060,4075,4075,4060,9009
|
|
20240522,142800,79115378485,4075,4075,4075,4070,3918
|
|
20240522,142700,79099418050,4080,4085,4085,4070,24672
|
|
20240522,142600,78998787505,4080,4080,4085,4080,1115
|
|
20240522,142500,78994233485,4085,4085,4090,4080,7130
|
|
20240522,142400,78965114800,4090,4085,4090,4085,5365
|
|
20240522,142300,78943192220,4085,4095,4095,4085,11142
|
|
20240522,142200,78897585400,4095,4100,4100,4095,722
|
|
20240522,142100,78894627020,4100,4090,4100,4090,3919
|
|
20240522,142000,78878586395,4090,4090,4090,4085,2253
|
|
20240522,141900,78869380005,4090,4100,4100,4080,5112
|
|
20240522,141800,78848481200,4100,4070,4100,4070,36846
|
|
20240522,141700,78697989465,4070,4065,4070,4065,1507
|
|
20240522,141600,78691857435,4065,4075,4075,4065,12654
|
|
20240522,141500,78640367080,4075,4080,4080,4070,3726
|
|
20240522,141400,78625189870,4080,4075,4080,4075,3791
|
|
20240522,141300,78609737495,4080,4075,4080,4075,2664
|
|
20240522,141200,78598881690,4075,4085,4085,4075,1361
|
|
20240522,141100,78593334610,4085,4080,4085,4070,3717
|
|
20240522,141000,78578193425,4080,4080,4080,4075,11897
|
|
20240522,140900,78529680630,4080,4085,4085,4080,2325
|
|
20240522,140800,78520193980,4080,4080,4085,4080,7167
|
|
20240522,140700,78490941210,4080,4075,4080,4075,2581
|
|
20240522,140600,78480412185,4075,4070,4080,4070,4519
|
|
20240522,140500,78462000625,4070,4070,4075,4070,1873
|
|
20240522,140400,78454372785,4070,4080,4085,4065,12354
|
|
20240522,140300,78404034180,4085,4080,4090,4080,3395
|
|
20240522,140200,78390167515,4080,4065,4090,4065,12134
|
|
20240522,140100,78340785700,4070,4075,4080,4070,7406
|
|
20240522,140000,78310632170,4075,4085,4090,4075,21501
|
|
20240522,135900,78222883020,4085,4090,4095,4085,1814
|
|
20240522,135800,78215463840,4090,4095,4100,4090,4240
|
|
20240522,135700,78198106255,4100,4090,4100,4090,2608
|
|
20240522,135600,78187425320,4090,4085,4100,4080,1934
|
|
20240522,135500,78179523680,4085,4095,4105,4080,16375
|
|
20240522,135400,78112605255,4095,4090,4110,4085,22346
|
|
20240522,135300,78021239600,4090,4115,4115,4090,5565
|
|
20240522,135200,77998449775,4100,4100,4105,4100,4262
|
|
20240522,135100,77980968935,4100,4110,4125,4100,21817
|
|
20240522,135000,77891478230,4110,4115,4125,4110,11048
|
|
20240522,134900,77846042310,4110,4130,4130,4110,11049
|
|
20240522,134800,77800549515,4130,4135,4135,4125,13392
|
|
20240522,134700,77745223495,4140,4140,4140,4135,5245
|
|
20240522,134600,77723527945,4140,4135,4140,4135,1402
|
|
20240522,134500,77717724145,4135,4140,4145,4130,7873
|
|
20240522,134400,77685148795,4145,4155,4155,4145,5677
|
|
20240522,134300,77661604335,4150,4145,4160,4145,10039
|
|
20240522,134200,77619937470,4150,4160,4160,4145,22778
|
|
20240522,134100,77525376230,4160,4150,4160,4150,20562
|
|
20240522,134000,77439927185,4150,4145,4150,4145,21322
|
|
20240522,133900,77351513195,4145,4130,4150,4130,26970
|
|
20240522,133800,77239748325,4130,4115,4140,4110,51721
|
|
20240522,133700,77026233890,4115,4120,4125,4110,6126
|
|
20240522,133600,77001025830,4120,4120,4120,4115,18777
|
|
20240522,133500,76923738650,4120,4125,4125,4120,1444
|
|
20240522,133400,76917789295,4125,4120,4125,4120,1121
|
|
20240522,133300,76913169400,4115,4120,4125,4115,6492
|
|
20240522,133200,76886421925,4120,4120,4125,4120,1578
|
|
20240522,133100,76879920415,4120,4125,4125,4120,2106
|
|
20240522,133000,76871235935,4125,4125,4130,4120,4513
|
|
20240522,132900,76852617745,4125,4120,4130,4120,7246
|
|
20240522,132800,76822734545,4120,4125,4125,4120,2826
|
|
20240522,132700,76811088225,4125,4135,4135,4120,31346
|
|
20240522,132600,76681734440,4130,4135,4140,4130,2802
|
|
20240522,132500,76670149990,4135,4135,4135,4130,3544
|
|
20240522,132400,76655495960,4135,4130,4140,4125,28757
|
|
20240522,132300,76536721480,4125,4135,4140,4125,31810
|
|
20240522,132200,76405260470,4135,4130,4140,4130,11068
|
|
20240522,132100,76359529135,4130,4140,4140,4130,11322
|
|
20240522,132000,76312727175,4140,4125,4140,4120,9684
|
|
20240522,131900,76272720135,4120,4125,4125,4120,3408
|
|
20240522,131800,76258665320,4125,4110,4125,4110,6230
|
|
20240522,131700,76233005540,4115,4125,4125,4110,8610
|
|
20240522,131600,76197573580,4120,4125,4130,4115,5960
|
|
20240522,131500,76173004730,4120,4125,4135,4120,13926
|
|
20240522,131400,76115536575,4125,4145,4145,4125,36325
|
|
20240522,131300,75965277940,4140,4125,4145,4120,50547
|
|
20240522,131200,75756436035,4125,4105,4125,4100,30386
|
|
20240522,131100,75631360135,4105,4100,4110,4095,3680
|
|
20240522,131000,75616261675,4095,4095,4100,4095,8504
|
|
20240522,130900,75581432140,4100,4105,4105,4095,4298
|
|
20240522,130800,75563810985,4105,4105,4110,4095,8785
|
|
20240522,130700,75527764330,4105,4110,4110,4105,5706
|
|
20240522,130600,75504331555,4110,4120,4120,4105,4713
|
|
20240522,130500,75484962975,4120,4115,4120,4115,7549
|
|
20240522,130400,75453884905,4115,4085,4115,4085,31527
|
|
20240522,130300,75324590400,4085,4090,4095,4085,2345
|
|
20240522,130200,75315002550,4090,4085,4095,4085,5755
|
|
20240522,130100,75291463100,4085,4090,4090,4085,5398
|
|
20240522,130000,75269410100,4090,4080,4095,4080,7516
|
|
20240522,125900,75238694415,4080,4085,4090,4080,6842
|
|
20240522,125800,75210740410,4090,4085,4090,4080,8248
|
|
20240522,125700,75177059150,4085,4070,4085,4070,3591
|
|
20240522,125600,75162393480,4085,4075,4085,4070,13339
|
|
20240522,125500,75108095685,4070,4065,4075,4065,3062
|
|
20240522,125400,75095642695,4065,4070,4070,4065,3269
|
|
20240522,125300,75082350370,4070,4075,4075,4070,655
|
|
20240522,125200,75079681255,4065,4060,4075,4060,8435
|
|
20240522,125100,75045404515,4060,4055,4065,4055,6501
|
|
20240522,125000,75019011710,4060,4055,4060,4050,4316
|
|
20240522,124900,75001499795,4055,4055,4065,4050,9898
|
|
20240522,124800,74961373020,4050,4070,4075,4050,40775
|
|
20240522,124700,74795733785,4070,4075,4080,4065,17858
|
|
20240522,124600,74723033605,4080,4075,4080,4075,1965
|
|
20240522,124500,74715026040,4075,4075,4090,4070,8747
|
|
20240522,124400,74679382620,4075,4080,4090,4075,19048
|
|
20240522,124300,74601667290,4080,4090,4095,4080,3125
|
|
20240522,124200,74588899910,4095,4090,4095,4085,3106
|
|
20240522,124100,74576195890,4090,4100,4100,4090,4373
|
|
20240522,124000,74558302400,4100,4095,4100,4090,3949
|
|
20240522,123900,74542127365,4100,4095,4100,4090,2589
|
|
20240522,123800,74531527100,4095,4100,4100,4095,3150
|
|
20240522,123700,74518622245,4095,4105,4105,4095,3682
|
|
20240522,123600,74503522490,4100,4105,4105,4100,2054
|
|
20240522,123500,74495093510,4105,4095,4105,4095,9735
|
|
20240522,123400,74455192455,4095,4095,4095,4090,3622
|
|
20240522,123300,74440364515,4090,4085,4090,4080,8264
|
|
20240522,123200,74406573140,4085,4090,4090,4085,1664
|
|
20240522,123100,74399769985,4090,4085,4090,4085,2656
|
|
20240522,123000,74388914130,4085,4085,4090,4085,2397
|
|
20240522,122900,74379122305,4090,4090,4090,4080,4076
|
|
20240522,122800,74362455500,4090,4090,4090,4080,2481
|
|
20240522,122700,74352322745,4090,4085,4090,4080,3930
|
|
20240522,122600,74336273195,4085,4090,4090,4085,3168
|
|
20240522,122500,74323323095,4090,4110,4110,4090,5663
|
|
20240522,122400,74300157885,4095,4075,4115,4075,30807
|
|
20240522,122300,74174196810,4070,4065,4070,4060,9949
|
|
20240522,122200,74133775735,4060,4065,4065,4055,6482
|
|
20240522,122100,74107454765,4060,4055,4065,4045,32999
|
|
20240522,122000,73973763600,4055,4070,4075,4055,15817
|
|
20240522,121900,73909524170,4070,4080,4080,4070,4951
|
|
20240522,121800,73889344205,4080,4090,4090,4080,5056
|
|
20240522,121700,73868691665,4090,4095,4095,4085,24632
|
|
20240522,121600,73767959805,4095,4100,4105,4090,8992
|
|
20240522,121500,73731132880,4100,4100,4105,4095,4252
|
|
20240522,121400,73713696195,4100,4105,4105,4095,2718
|
|
20240522,121300,73702553315,4105,4105,4110,4100,4195
|
|
20240522,121200,73685346825,4110,4110,4110,4105,1535
|
|
20240522,121100,73679045540,4110,4105,4110,4100,3006
|
|
20240522,121000,73666715795,4110,4110,4115,4100,6700
|
|
20240522,120900,73639189955,4110,4105,4115,4105,8537
|
|
20240522,120800,73604093040,4105,4100,4105,4100,816
|
|
20240522,120700,73600747000,4095,4100,4110,4095,1053
|
|
20240522,120600,73596432095,4095,4100,4110,4090,10292
|
|
20240522,120500,73554291930,4115,4115,4120,4100,23850
|
|
20240522,120400,73456257440,4115,4115,4120,4110,14972
|
|
20240522,120300,73394638410,4115,4110,4115,4105,11181
|
|
20240522,120200,73348681890,4105,4090,4105,4085,16961
|
|
20240522,120100,73279232655,4085,4090,4090,4085,3173
|
|
20240522,120000,73266264255,4090,4080,4090,4080,5461
|
|
20240522,115900,73243950460,4080,4085,4090,4080,8631
|
|
20240522,115800,73208723025,4080,4090,4100,4080,7116
|
|
20240522,115700,73179661550,4095,4100,4105,4090,9435
|
|
20240522,115600,73141016095,4105,4100,4105,4095,2060
|
|
20240522,115500,73132565915,4095,4100,4105,4095,1942
|
|
20240522,115400,73124603345,4100,4110,4110,4095,10874
|
|
20240522,115300,73080005075,4110,4110,4110,4100,8882
|
|
20240522,115200,73043547230,4100,4080,4105,4075,28454
|
|
20240522,115100,72927210635,4075,4075,4080,4075,7402
|
|
20240522,115000,72897045895,4075,4080,4080,4075,6775
|
|
20240522,114900,72869409365,4080,4085,4090,4075,14169
|
|
20240522,114800,72811612240,4085,4090,4095,4080,6261
|
|
20240522,114700,72786031865,4095,4095,4100,4090,14833
|
|
20240522,114600,72725337020,4100,4090,4100,4090,4786
|
|
20240522,114500,72705728390,4090,4105,4105,4090,10776
|
|
20240522,114400,72661591330,4100,4105,4110,4100,9396
|
|
20240522,114300,72623051055,4110,4110,4115,4105,8072
|
|
20240522,114200,72589901535,4115,4110,4120,4100,22470
|
|
20240522,114100,72497461800,4115,4110,4115,4105,14169
|
|
20240522,114000,72439229200,4110,4100,4110,4100,9319
|
|
20240522,113900,72400965120,4105,4100,4110,4095,19200
|
|
20240522,113800,72322201085,4100,4085,4115,4080,23204
|
|
20240522,113700,72227143530,4090,4075,4090,4070,20250
|
|
20240522,113600,72144512215,4075,4050,4075,4050,47786
|
|
20240522,113500,71950505555,4055,4055,4065,4055,40302
|
|
20240522,113400,71787052415,4060,4065,4070,4055,14033
|
|
20240522,113300,71730020860,4065,4080,4080,4065,18876
|
|
20240522,113200,71653158060,4075,4060,4085,4060,32258
|
|
20240522,113100,71521816125,4055,4080,4080,4055,44374
|
|
20240522,113000,71341341170,4075,4085,4085,4075,35695
|
|
20240522,112900,71195679660,4085,4080,4085,4075,20905
|
|
20240522,112800,71110367260,4080,4070,4085,4060,28564
|
|
20240522,112700,70994057345,4070,4095,4100,4060,88199
|
|
20240522,112600,70634410460,4095,4110,4110,4095,30856
|
|
20240522,112500,70507961530,4105,4100,4115,4095,41907
|
|
20240522,112400,70335975030,4095,4120,4125,4095,109855
|
|
20240522,112300,69885039180,4125,4145,4150,4120,95510
|
|
20240522,112200,69490090850,4145,4155,4160,4145,24768
|
|
20240522,112100,69387302090,4160,4155,4165,4155,6697
|
|
20240522,112000,69359445205,4160,4160,4170,4155,9848
|
|
20240522,111900,69318500405,4160,4170,4175,4160,5372
|
|
20240522,111800,69296123570,4175,4180,4185,4170,11033
|
|
20240522,111700,69250017185,4185,4160,4185,4160,7942
|
|
20240522,111600,69216865445,4165,4150,4165,4150,13423
|
|
20240522,111500,69161099560,4150,4155,4160,4150,27608
|
|
20240522,111400,69046483495,4160,4155,4160,4155,9446
|
|
20240522,111300,69007228295,4160,4160,4160,4155,8320
|
|
20240522,111200,68972656720,4160,4160,4165,4155,8591
|
|
20240522,111100,68936946700,4160,4165,4170,4155,19653
|
|
20240522,111000,68855195985,4170,4175,4175,4165,14864
|
|
20240522,110900,68793242180,4170,4180,4185,4170,14350
|
|
20240522,110800,68733303495,4180,4185,4185,4175,18599
|
|
20240522,110700,68655540510,4180,4190,4190,4180,4800
|
|
20240522,110600,68635453500,4190,4185,4195,4180,20723
|
|
20240522,110500,68548670245,4180,4165,4185,4165,15997
|
|
20240522,110400,68481887980,4170,4170,4175,4165,9762
|
|
20240522,110300,68441184625,4175,4160,4175,4160,21226
|
|
20240522,110200,68352735485,4160,4155,4165,4155,21234
|
|
20240522,110100,68264468865,4160,4165,4165,4155,11467
|
|
20240522,110000,68216756135,4160,4160,4165,4155,9818
|
|
20240522,105900,68175919950,4165,4150,4165,4150,13013
|
|
20240522,105800,68121794950,4155,4160,4170,4150,64544
|
|
20240522,105700,67853499465,4155,4155,4160,4150,49731
|
|
20240522,105600,67647023065,4160,4175,4175,4155,46934
|
|
20240522,105500,67451616450,4170,4185,4185,4170,18205
|
|
20240522,105400,67375579480,4185,4185,4190,4180,4129
|
|
20240522,105300,67358298215,4185,4185,4190,4185,5591
|
|
20240522,105200,67334893060,4185,4200,4200,4185,12319
|
|
20240522,105100,67283283940,4195,4205,4210,4195,22380
|
|
20240522,105000,67189196245,4200,4180,4205,4175,16811
|
|
20240522,104900,67118745200,4180,4175,4180,4175,8232
|
|
20240522,104800,67084357475,4170,4175,4180,4170,19914
|
|
20240522,104700,67001242855,4180,4180,4190,4165,15482
|
|
20240522,104600,66936610370,4185,4200,4200,4180,38179
|
|
20240522,104500,66776465055,4195,4200,4200,4195,8037
|
|
20240522,104400,66742727405,4195,4200,4200,4195,15216
|
|
20240522,104300,66678823445,4200,4195,4200,4190,16641
|
|
20240522,104200,66608988430,4190,4180,4200,4175,17692
|
|
20240522,104100,66534908875,4175,4160,4175,4160,17565
|
|
20240522,104000,66461690690,4165,4170,4170,4160,18502
|
|
20240522,103900,66384625500,4170,4170,4175,4165,9973
|
|
20240522,103800,66343034285,4170,4165,4175,4165,7371
|
|
20240522,103700,66312297985,4165,4170,4175,4165,23349
|
|
20240522,103600,66215006140,4170,4170,4175,4170,16965
|
|
20240522,103500,66144261255,4170,4175,4180,4170,10010
|
|
20240522,103400,66102468550,4175,4175,4185,4175,9223
|
|
20240522,103300,66063938205,4175,4185,4185,4175,5257
|
|
20240522,103200,66041969015,4180,4180,4190,4180,8087
|
|
20240522,103100,66008150120,4180,4190,4190,4180,11279
|
|
20240522,103000,65960973870,4185,4185,4190,4185,3264
|
|
20240522,102900,65947307820,4190,4195,4195,4185,10483
|
|
20240522,102800,65903392530,4195,4200,4200,4190,8564
|
|
20240522,102700,65867460030,4200,4195,4200,4190,19544
|
|
20240522,102600,65785453565,4200,4195,4200,4190,7213
|
|
20240522,102500,65755205495,4195,4190,4200,4190,18563
|
|
20240522,102400,65677330680,4190,4175,4190,4170,11924
|
|
20240522,102300,65627514705,4175,4185,4190,4170,13953
|
|
20240522,102200,65569253020,4190,4185,4195,4180,17617
|
|
20240522,102100,65495532340,4185,4215,4215,4180,18865
|
|
20240522,102000,65416346455,4210,4235,4235,4205,30227
|
|
20240522,101900,65288765010,4235,4205,4245,4205,69109
|
|
20240522,101800,64996316255,4205,4170,4205,4170,21227
|
|
20240522,101700,64907283145,4170,4165,4180,4160,21433
|
|
20240522,101600,64818055530,4165,4160,4165,4160,12979
|
|
20240522,101500,64764020525,4160,4165,4170,4160,32659
|
|
20240522,101400,64628069795,4170,4155,4170,4155,35950
|
|
20240522,101300,64478503935,4155,4175,4180,4155,103896
|
|
20240522,101200,64045546765,4175,4185,4190,4175,28032
|
|
20240522,101100,63928376205,4180,4195,4200,4175,71174
|
|
20240522,101000,63630593970,4195,4200,4205,4195,12387
|
|
20240522,100900,63578565795,4200,4195,4200,4190,20914
|
|
20240522,100800,63490786660,4195,4190,4195,4185,21016
|
|
20240522,100700,63402734355,4190,4190,4190,4180,40734
|
|
20240522,100600,63232338125,4185,4190,4200,4180,28849
|
|
20240522,100500,63111500485,4195,4185,4200,4185,29965
|
|
20240522,100400,62985854595,4185,4235,4235,4175,126756
|
|
20240522,100300,62453700300,4230,4230,4240,4230,26981
|
|
20240522,100200,62339483635,4230,4250,4255,4230,48371
|
|
20240522,100100,62134473935,4255,4245,4255,4245,21050
|
|
20240522,100000,62044996880,4255,4245,4265,4240,52027
|
|
20240522,095900,61823643195,4240,4250,4255,4240,51817
|
|
20240522,095800,61603457005,4250,4225,4255,4225,54957
|
|
20240522,095700,61370041655,4235,4200,4240,4195,70388
|
|
20240522,095600,61072627595,4200,4195,4200,4180,63963
|
|
20240522,095500,60804836980,4195,4195,4200,4190,47787
|
|
20240522,095400,60604444905,4195,4230,4230,4195,81466
|
|
20240522,095300,60261909650,4230,4220,4275,4200,130338
|
|
20240522,095200,59711074240,4220,4245,4245,4220,91171
|
|
20240522,095100,59325483395,4245,4260,4265,4240,54158
|
|
20240522,095000,59095276505,4265,4245,4265,4240,22544
|
|
20240522,094900,58999386310,4250,4245,4250,4240,26976
|
|
20240522,094800,58884918815,4250,4240,4255,4235,49627
|
|
20240522,094700,58674355805,4240,4230,4240,4220,73727
|
|
20240522,094600,58362561305,4230,4260,4265,4230,89357
|
|
20240522,094500,57983535800,4265,4270,4275,4245,93971
|
|
20240522,094400,57583474860,4270,4290,4300,4260,75903
|
|
20240522,094300,57258901055,4300,4290,4300,4280,72585
|
|
20240522,094200,56947775275,4290,4330,4345,4280,161248
|
|
20240522,094100,56252753460,4325,4380,4385,4320,261651
|
|
20240522,094000,55114255830,4380,4345,4380,4335,291461
|
|
20240522,093900,53843045915,4340,4315,4345,4315,120839
|
|
20240522,093800,53319600275,4320,4295,4325,4290,62760
|
|
20240522,093700,53049193620,4300,4285,4300,4270,57170
|
|
20240522,093600,52804344665,4285,4295,4300,4250,163200
|
|
20240522,093500,52106393870,4295,4345,4350,4295,162887
|
|
20240522,093400,51401881525,4345,4320,4355,4310,306485
|
|
20240522,093300,50073002790,4315,4320,4335,4315,210443
|
|
20240522,093200,49162586980,4320,4295,4320,4290,157470
|
|
20240522,093100,48484506835,4290,4280,4295,4270,112565
|
|
20240522,093000,48002094505,4275,4270,4285,4260,91099
|
|
20240522,092900,47612897650,4265,4260,4275,4255,57920
|
|
20240522,092800,47365893060,4260,4240,4270,4240,46637
|
|
20240522,092700,47167249675,4255,4285,4295,4215,185652
|
|
20240522,092600,46375329230,4285,4270,4290,4260,184944
|
|
20240522,092500,45585391565,4270,4220,4275,4220,210179
|
|
20240522,092400,44691542560,4225,4185,4225,4175,112355
|
|
20240522,092300,44219386755,4185,4165,4185,4140,187651
|
|
20240522,092200,43439424315,4165,4210,4210,4160,210611
|
|
20240522,092100,42559052515,4205,4230,4230,4200,114451
|
|
20240522,092000,42076884270,4225,4255,4275,4225,136660
|
|
20240522,091900,41495643330,4260,4255,4265,4230,145892
|
|
20240522,091800,40875571485,4250,4205,4255,4205,98687
|
|
20240522,091700,40458145155,4210,4250,4250,4205,187286
|
|
20240522,091600,39666238430,4250,4225,4250,4205,238675
|
|
20240522,091500,38656203470,4225,4175,4225,4170,232026
|
|
20240522,091400,37680840945,4180,4220,4235,4175,374276
|
|
20240522,091300,36107701250,4225,4225,4265,4205,319954
|
|
20240522,091200,34750214195,4220,4325,4325,4210,645307
|
|
20240522,091100,31994686385,4325,4415,4440,4325,387440
|
|
20240522,091000,30294977855,4410,4385,4440,4380,304558
|
|
20240522,090900,28951333705,4385,4365,4410,4360,256147
|
|
20240522,090800,27827149770,4370,4465,4470,4360,702958
|
|
20240522,090700,24733967105,4465,4415,4520,4410,1220856
|
|
20240522,090600,19271473210,4410,4380,4455,4360,711382
|
|
20240522,090500,16129341525,4380,4425,4430,4355,817096
|
|
20240522,090400,12530917590,4425,4250,4435,4235,1263845
|
|
20240522,090300,7014886020,4250,4235,4250,4195,388114
|
|
20240522,090200,5377012630,4230,4140,4250,4135,636208
|
|
20240522,090100,2700735455,4140,4115,4140,4080,213123
|
|
20240522,090000,1825290550,4120,4130,4140,4100,442595
|