703 lines
36 KiB
CSV
703 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,204000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,203900,50200483790,4220,4220,4220,4220,0
|
|
20240524,203800,50200483790,4220,4220,4220,4220,0
|
|
20240524,203700,50200483790,4220,4220,4220,4220,0
|
|
20240524,203600,50200483790,4220,4220,4220,4220,0
|
|
20240524,203500,50200483790,4220,4220,4220,4220,0
|
|
20240524,203400,50200483790,4220,4220,4220,4220,0
|
|
20240524,203300,50200483790,4220,4220,4220,4220,0
|
|
20240524,203200,50200483790,4220,4220,4220,4220,0
|
|
20240524,203100,50200483790,4220,4220,4220,4220,0
|
|
20240524,203000,50200483790,4220,4220,4220,4220,0
|
|
20240524,202900,50200483790,4220,4220,4220,4220,0
|
|
20240524,202800,50200483790,4220,4220,4220,4220,0
|
|
20240524,202700,50200483790,4220,4220,4220,4220,0
|
|
20240524,202600,50200483790,4220,4220,4220,4220,0
|
|
20240524,202500,50200483790,4220,4220,4220,4220,0
|
|
20240524,202400,50200483790,4220,4220,4220,4220,0
|
|
20240524,202300,50200483790,4220,4220,4220,4220,0
|
|
20240524,202200,50200483790,4220,4220,4220,4220,0
|
|
20240524,202100,50200483790,4220,4220,4220,4220,0
|
|
20240524,202000,50200483790,4220,4220,4220,4220,0
|
|
20240524,201900,50200483790,4220,4220,4220,4220,0
|
|
20240524,201800,50200483790,4220,4220,4220,4220,0
|
|
20240524,201700,50200483790,4220,4220,4220,4220,0
|
|
20240524,201600,50200483790,4220,4220,4220,4220,0
|
|
20240524,201500,50200483790,4220,4220,4220,4220,0
|
|
20240524,201400,50200483790,4220,4220,4220,4220,0
|
|
20240524,201300,50200483790,4220,4220,4220,4220,0
|
|
20240524,201200,50200483790,4220,4220,4220,4220,0
|
|
20240524,201100,50200483790,4220,4220,4220,4220,0
|
|
20240524,201000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,200900,50200483790,4220,4220,4220,4220,0
|
|
20240524,200800,50200483790,4220,4220,4220,4220,0
|
|
20240524,200700,50200483790,4220,4220,4220,4220,0
|
|
20240524,200600,50200483790,4220,4220,4220,4220,0
|
|
20240524,200500,50200483790,4220,4220,4220,4220,0
|
|
20240524,200400,50200483790,4220,4220,4220,4220,0
|
|
20240524,200300,50200483790,4220,4220,4220,4220,0
|
|
20240524,200200,50200483790,4220,4220,4220,4220,0
|
|
20240524,200100,50200483790,4220,4220,4220,4220,0
|
|
20240524,200000,50200483790,4220,4220,4220,4220,0
|
|
20240524,195900,50200483790,4220,4220,4220,4220,0
|
|
20240524,195800,50200483790,4220,4220,4220,4220,0
|
|
20240524,195700,50200483790,4220,4220,4220,4220,0
|
|
20240524,195600,50200483790,4220,4220,4220,4220,0
|
|
20240524,195500,50200483790,4220,4220,4220,4220,0
|
|
20240524,195400,50200483790,4220,4220,4220,4220,0
|
|
20240524,195300,50200483790,4220,4220,4220,4220,0
|
|
20240524,195200,50200483790,4220,4220,4220,4220,0
|
|
20240524,195100,50200483790,4220,4220,4220,4220,0
|
|
20240524,195000,50200483790,4220,4220,4220,4220,0
|
|
20240524,194900,50200483790,4220,4220,4220,4220,0
|
|
20240524,194800,50200483790,4220,4220,4220,4220,0
|
|
20240524,194700,50200483790,4220,4220,4220,4220,0
|
|
20240524,194600,50200483790,4220,4220,4220,4220,0
|
|
20240524,194500,50200483790,4220,4220,4220,4220,0
|
|
20240524,194400,50200483790,4220,4220,4220,4220,0
|
|
20240524,194300,50200483790,4220,4220,4220,4220,0
|
|
20240524,194200,50200483790,4220,4220,4220,4220,0
|
|
20240524,194100,50200483790,4220,4220,4220,4220,0
|
|
20240524,194000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,193900,50200483790,4220,4220,4220,4220,0
|
|
20240524,193800,50200483790,4220,4220,4220,4220,0
|
|
20240524,193700,50200483790,4220,4220,4220,4220,0
|
|
20240524,193600,50200483790,4220,4220,4220,4220,0
|
|
20240524,193500,50200483790,4220,4220,4220,4220,0
|
|
20240524,193400,50200483790,4220,4220,4220,4220,0
|
|
20240524,193300,50200483790,4220,4220,4220,4220,0
|
|
20240524,193200,50200483790,4220,4220,4220,4220,0
|
|
20240524,193100,50200483790,4220,4220,4220,4220,0
|
|
20240524,193000,50200483790,4220,4220,4220,4220,0
|
|
20240524,192900,50200483790,4220,4220,4220,4220,0
|
|
20240524,192800,50200483790,4220,4220,4220,4220,0
|
|
20240524,192700,50200483790,4220,4220,4220,4220,0
|
|
20240524,192600,50200483790,4220,4220,4220,4220,0
|
|
20240524,192500,50200483790,4220,4220,4220,4220,0
|
|
20240524,192400,50200483790,4220,4220,4220,4220,0
|
|
20240524,192300,50200483790,4220,4220,4220,4220,0
|
|
20240524,192200,50200483790,4220,4220,4220,4220,0
|
|
20240524,192100,50200483790,4220,4220,4220,4220,0
|
|
20240524,192000,50200483790,4220,4220,4220,4220,0
|
|
20240524,191900,50200483790,4220,4220,4220,4220,0
|
|
20240524,191800,50200483790,4220,4220,4220,4220,0
|
|
20240524,191700,50200483790,4220,4220,4220,4220,0
|
|
20240524,191600,50200483790,4220,4220,4220,4220,0
|
|
20240524,191500,50200483790,4220,4220,4220,4220,0
|
|
20240524,191400,50200483790,4220,4220,4220,4220,0
|
|
20240524,191300,50200483790,4220,4220,4220,4220,0
|
|
20240524,191200,50200483790,4220,4220,4220,4220,0
|
|
20240524,191100,50200483790,4220,4220,4220,4220,0
|
|
20240524,191000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,190900,50200483790,4220,4220,4220,4220,0
|
|
20240524,190800,50200483790,4220,4220,4220,4220,0
|
|
20240524,190700,50200483790,4220,4220,4220,4220,0
|
|
20240524,190600,50200483790,4220,4220,4220,4220,0
|
|
20240524,190500,50200483790,4220,4220,4220,4220,0
|
|
20240524,190400,50200483790,4220,4220,4220,4220,0
|
|
20240524,190300,50200483790,4220,4220,4220,4220,0
|
|
20240524,190200,50200483790,4220,4220,4220,4220,0
|
|
20240524,190100,50200483790,4220,4220,4220,4220,0
|
|
20240524,190000,50200483790,4220,4220,4220,4220,0
|
|
20240524,185900,50200483790,4220,4220,4220,4220,0
|
|
20240524,185800,50200483790,4220,4220,4220,4220,0
|
|
20240524,185700,50200483790,4220,4220,4220,4220,0
|
|
20240524,185600,50200483790,4220,4220,4220,4220,0
|
|
20240524,185500,50200483790,4220,4220,4220,4220,0
|
|
20240524,185400,50200483790,4220,4220,4220,4220,0
|
|
20240524,185300,50200483790,4220,4220,4220,4220,0
|
|
20240524,185200,50200483790,4220,4220,4220,4220,0
|
|
20240524,185100,50200483790,4220,4220,4220,4220,0
|
|
20240524,185000,50200483790,4220,4220,4220,4220,0
|
|
20240524,184900,50200483790,4220,4220,4220,4220,0
|
|
20240524,184800,50200483790,4220,4220,4220,4220,0
|
|
20240524,184700,50200483790,4220,4220,4220,4220,0
|
|
20240524,184600,50200483790,4220,4220,4220,4220,0
|
|
20240524,184500,50200483790,4220,4220,4220,4220,0
|
|
20240524,184400,50200483790,4220,4220,4220,4220,0
|
|
20240524,184300,50200483790,4220,4220,4220,4220,0
|
|
20240524,184200,50200483790,4220,4220,4220,4220,0
|
|
20240524,184100,50200483790,4220,4220,4220,4220,0
|
|
20240524,184000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,183900,50200483790,4220,4220,4220,4220,0
|
|
20240524,183800,50200483790,4220,4220,4220,4220,0
|
|
20240524,183700,50200483790,4220,4220,4220,4220,0
|
|
20240524,183600,50200483790,4220,4220,4220,4220,0
|
|
20240524,183500,50200483790,4220,4220,4220,4220,0
|
|
20240524,183400,50200483790,4220,4220,4220,4220,0
|
|
20240524,183300,50200483790,4220,4220,4220,4220,0
|
|
20240524,183200,50200483790,4220,4220,4220,4220,0
|
|
20240524,183100,50200483790,4220,4220,4220,4220,0
|
|
20240524,183000,50200483790,4220,4220,4220,4220,0
|
|
20240524,182900,50200483790,4220,4220,4220,4220,0
|
|
20240524,182800,50200483790,4220,4220,4220,4220,0
|
|
20240524,182700,50200483790,4220,4220,4220,4220,0
|
|
20240524,182600,50200483790,4220,4220,4220,4220,0
|
|
20240524,182500,50200483790,4220,4220,4220,4220,0
|
|
20240524,182400,50200483790,4220,4220,4220,4220,0
|
|
20240524,182300,50200483790,4220,4220,4220,4220,0
|
|
20240524,182200,50200483790,4220,4220,4220,4220,0
|
|
20240524,182100,50200483790,4220,4220,4220,4220,0
|
|
20240524,182000,50200483790,4220,4220,4220,4220,0
|
|
20240524,181900,50200483790,4220,4220,4220,4220,0
|
|
20240524,181800,50200483790,4220,4220,4220,4220,0
|
|
20240524,181700,50200483790,4220,4220,4220,4220,0
|
|
20240524,181600,50200483790,4220,4220,4220,4220,0
|
|
20240524,181500,50200483790,4220,4220,4220,4220,0
|
|
20240524,181400,50200483790,4220,4220,4220,4220,0
|
|
20240524,181300,50200483790,4220,4220,4220,4220,0
|
|
20240524,181200,50200483790,4220,4220,4220,4220,0
|
|
20240524,181100,50200483790,4220,4220,4220,4220,0
|
|
20240524,181000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,180900,50200483790,4220,4220,4220,4220,0
|
|
20240524,180800,50200483790,4220,4220,4220,4220,0
|
|
20240524,180700,50200483790,4220,4220,4220,4220,0
|
|
20240524,180600,50200483790,4220,4220,4220,4220,0
|
|
20240524,180500,50200483790,4220,4220,4220,4220,0
|
|
20240524,180400,50200483790,4220,4220,4220,4220,0
|
|
20240524,180300,50200483790,4220,4220,4220,4220,0
|
|
20240524,180200,50200483790,4220,4220,4220,4220,0
|
|
20240524,180100,50200483790,4220,4220,4220,4220,0
|
|
20240524,180000,50200483790,4220,4220,4220,4220,0
|
|
20240524,175900,50200483790,4220,4220,4220,4220,0
|
|
20240524,175800,50200483790,4220,4220,4220,4220,0
|
|
20240524,175700,50200483790,4220,4220,4220,4220,0
|
|
20240524,175600,50200483790,4220,4220,4220,4220,0
|
|
20240524,175500,50200483790,4220,4220,4220,4220,0
|
|
20240524,175400,50200483790,4220,4220,4220,4220,0
|
|
20240524,175300,50200483790,4220,4220,4220,4220,0
|
|
20240524,175200,50200483790,4220,4220,4220,4220,0
|
|
20240524,175100,50200483790,4220,4220,4220,4220,0
|
|
20240524,175000,50200483790,4220,4220,4220,4220,0
|
|
20240524,174900,50200483790,4220,4220,4220,4220,0
|
|
20240524,174800,50200483790,4220,4220,4220,4220,0
|
|
20240524,174700,50200483790,4220,4220,4220,4220,0
|
|
20240524,174600,50200483790,4220,4220,4220,4220,0
|
|
20240524,174500,50200483790,4220,4220,4220,4220,0
|
|
20240524,174400,50200483790,4220,4220,4220,4220,0
|
|
20240524,174300,50200483790,4220,4220,4220,4220,0
|
|
20240524,174200,50200483790,4220,4220,4220,4220,0
|
|
20240524,174100,50200483790,4220,4220,4220,4220,0
|
|
20240524,174000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,173900,50200483790,4220,4220,4220,4220,0
|
|
20240524,173800,50200483790,4220,4220,4220,4220,0
|
|
20240524,173700,50200483790,4220,4220,4220,4220,0
|
|
20240524,173600,50200483790,4220,4220,4220,4220,0
|
|
20240524,173500,50200483790,4220,4220,4220,4220,0
|
|
20240524,173400,50200483790,4220,4220,4220,4220,0
|
|
20240524,173300,50200483790,4220,4220,4220,4220,0
|
|
20240524,173200,50200483790,4220,4220,4220,4220,0
|
|
20240524,173100,50200483790,4220,4220,4220,4220,0
|
|
20240524,173000,50200483790,4220,4220,4220,4220,0
|
|
20240524,172900,50200483790,4220,4220,4220,4220,0
|
|
20240524,172800,50200483790,4220,4220,4220,4220,0
|
|
20240524,172700,50200483790,4220,4220,4220,4220,0
|
|
20240524,172600,50200483790,4220,4220,4220,4220,0
|
|
20240524,172500,50200483790,4220,4220,4220,4220,0
|
|
20240524,172400,50200483790,4220,4220,4220,4220,0
|
|
20240524,172300,50200483790,4220,4220,4220,4220,0
|
|
20240524,172200,50200483790,4220,4220,4220,4220,0
|
|
20240524,172100,50200483790,4220,4220,4220,4220,0
|
|
20240524,172000,50200483790,4220,4220,4220,4220,0
|
|
20240524,171900,50200483790,4220,4220,4220,4220,0
|
|
20240524,171800,50200483790,4220,4220,4220,4220,0
|
|
20240524,171700,50200483790,4220,4220,4220,4220,0
|
|
20240524,171600,50200483790,4220,4220,4220,4220,0
|
|
20240524,171500,50200483790,4220,4220,4220,4220,0
|
|
20240524,171400,50200483790,4220,4220,4220,4220,0
|
|
20240524,171300,50200483790,4220,4220,4220,4220,0
|
|
20240524,171200,50200483790,4220,4220,4220,4220,0
|
|
20240524,171100,50200483790,4220,4220,4220,4220,0
|
|
20240524,171000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,170900,50200483790,4220,4220,4220,4220,0
|
|
20240524,170800,50200483790,4220,4220,4220,4220,0
|
|
20240524,170700,50200483790,4220,4220,4220,4220,0
|
|
20240524,170600,50200483790,4220,4220,4220,4220,0
|
|
20240524,170500,50200483790,4220,4220,4220,4220,0
|
|
20240524,170400,50200483790,4220,4220,4220,4220,0
|
|
20240524,170300,50200483790,4220,4220,4220,4220,0
|
|
20240524,170200,50200483790,4220,4220,4220,4220,0
|
|
20240524,170100,50200483790,4220,4220,4220,4220,0
|
|
20240524,170000,50200483790,4220,4220,4220,4220,0
|
|
20240524,165900,50200483790,4220,4220,4220,4220,0
|
|
20240524,165800,50200483790,4220,4220,4220,4220,0
|
|
20240524,165700,50200483790,4220,4220,4220,4220,0
|
|
20240524,165600,50200483790,4220,4220,4220,4220,0
|
|
20240524,165500,50200483790,4220,4220,4220,4220,0
|
|
20240524,165400,50200483790,4220,4220,4220,4220,0
|
|
20240524,165300,50200483790,4220,4220,4220,4220,0
|
|
20240524,165200,50200483790,4220,4220,4220,4220,0
|
|
20240524,165100,50200483790,4220,4220,4220,4220,0
|
|
20240524,165000,50200483790,4220,4220,4220,4220,0
|
|
20240524,164900,50200483790,4220,4220,4220,4220,0
|
|
20240524,164800,50200483790,4220,4220,4220,4220,0
|
|
20240524,164700,50200483790,4220,4220,4220,4220,0
|
|
20240524,164600,50200483790,4220,4220,4220,4220,0
|
|
20240524,164500,50200483790,4220,4220,4220,4220,0
|
|
20240524,164400,50200483790,4220,4220,4220,4220,0
|
|
20240524,164300,50200483790,4220,4220,4220,4220,0
|
|
20240524,164200,50200483790,4220,4220,4220,4220,0
|
|
20240524,164100,50200483790,4220,4220,4220,4220,0
|
|
20240524,164000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,163900,50200483790,4220,4220,4220,4220,0
|
|
20240524,163800,50200483790,4220,4220,4220,4220,0
|
|
20240524,163700,50200483790,4220,4220,4220,4220,0
|
|
20240524,163600,50200483790,4220,4220,4220,4220,0
|
|
20240524,163500,50200483790,4220,4220,4220,4220,0
|
|
20240524,163400,50200483790,4220,4220,4220,4220,0
|
|
20240524,163300,50200483790,4220,4220,4220,4220,0
|
|
20240524,163200,50200483790,4220,4220,4220,4220,0
|
|
20240524,163100,50200483790,4220,4220,4220,4220,0
|
|
20240524,163000,50200483790,4220,4220,4220,4220,0
|
|
20240524,162900,50200483790,4220,4220,4220,4220,0
|
|
20240524,162800,50200483790,4220,4220,4220,4220,0
|
|
20240524,162700,50200483790,4220,4220,4220,4220,0
|
|
20240524,162600,50200483790,4220,4220,4220,4220,0
|
|
20240524,162500,50200483790,4220,4220,4220,4220,0
|
|
20240524,162400,50200483790,4220,4220,4220,4220,0
|
|
20240524,162300,50200483790,4220,4220,4220,4220,0
|
|
20240524,162200,50200483790,4220,4220,4220,4220,0
|
|
20240524,162100,50200483790,4220,4220,4220,4220,0
|
|
20240524,162000,50200483790,4220,4220,4220,4220,0
|
|
20240524,161900,50200483790,4220,4220,4220,4220,0
|
|
20240524,161800,50200483790,4220,4220,4220,4220,0
|
|
20240524,161700,50200483790,4220,4220,4220,4220,0
|
|
20240524,161600,50200483790,4220,4220,4220,4220,0
|
|
20240524,161500,50200483790,4220,4220,4220,4220,0
|
|
20240524,161400,50200483790,4220,4220,4220,4220,0
|
|
20240524,161300,50200483790,4220,4220,4220,4220,0
|
|
20240524,161200,50200483790,4220,4220,4220,4220,0
|
|
20240524,161100,50200483790,4220,4220,4220,4220,0
|
|
20240524,161000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,160900,50200483790,4220,4220,4220,4220,0
|
|
20240524,160800,50200483790,4220,4220,4220,4220,0
|
|
20240524,160700,50200483790,4220,4220,4220,4220,0
|
|
20240524,160600,50200483790,4220,4220,4220,4220,0
|
|
20240524,160500,50200483790,4220,4220,4220,4220,0
|
|
20240524,160400,50200483790,4220,4220,4220,4220,0
|
|
20240524,160300,50200483790,4220,4220,4220,4220,0
|
|
20240524,160200,50200483790,4220,4220,4220,4220,0
|
|
20240524,160100,50200483790,4220,4220,4220,4220,0
|
|
20240524,160000,50200483790,4220,4220,4220,4220,0
|
|
20240524,155900,50200483790,4220,4220,4220,4220,0
|
|
20240524,155800,50200483790,4220,4220,4220,4220,0
|
|
20240524,155700,50200483790,4220,4220,4220,4220,0
|
|
20240524,155600,50200483790,4220,4220,4220,4220,0
|
|
20240524,155500,50200483790,4220,4220,4220,4220,0
|
|
20240524,155400,50200483790,4220,4220,4220,4220,0
|
|
20240524,155300,50200483790,4220,4220,4220,4220,0
|
|
20240524,155200,50200483790,4220,4220,4220,4220,0
|
|
20240524,155100,50200483790,4220,4220,4220,4220,0
|
|
20240524,155000,50200483790,4220,4220,4220,4220,0
|
|
20240524,154900,50200483790,4220,4220,4220,4220,0
|
|
20240524,154800,50200483790,4220,4220,4220,4220,0
|
|
20240524,154700,50200483790,4220,4220,4220,4220,0
|
|
20240524,154600,50200483790,4220,4220,4220,4220,0
|
|
20240524,154500,50200483790,4220,4220,4220,4220,0
|
|
20240524,154400,50200483790,4220,4220,4220,4220,0
|
|
20240524,154300,50200483790,4220,4220,4220,4220,0
|
|
20240524,154200,50200483790,4220,4220,4220,4220,0
|
|
20240524,154100,50200483790,4220,4220,4220,4220,0
|
|
20240524,154000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,153900,50200483790,4220,4220,4220,4220,0
|
|
20240524,153800,50200483790,4220,4220,4220,4220,0
|
|
20240524,153700,50200483790,4220,4220,4220,4220,0
|
|
20240524,153600,50200483790,4220,4220,4220,4220,0
|
|
20240524,153500,50200483790,4220,4220,4220,4220,0
|
|
20240524,153400,50200483790,4220,4220,4220,4220,0
|
|
20240524,153300,50200483790,4220,4220,4220,4220,0
|
|
20240524,153200,50200483790,4220,4220,4220,4220,0
|
|
20240524,153100,50200483790,4220,4220,4220,4220,0
|
|
20240524,153000,50200483790,4220,4220,4220,4220,196143
|
|
20240524,152900,49372760330,4220,4220,4220,4220,0
|
|
20240524,152800,49372760330,4220,4220,4220,4220,0
|
|
20240524,152700,49372760330,4220,4220,4220,4220,0
|
|
20240524,152600,49372760330,4220,4220,4220,4220,0
|
|
20240524,152500,49372760330,4220,4220,4220,4220,0
|
|
20240524,152400,49372760330,4220,4220,4220,4220,0
|
|
20240524,152300,49372760330,4220,4220,4220,4220,0
|
|
20240524,152200,49372760330,4220,4220,4220,4220,0
|
|
20240524,152100,49372760330,4220,4220,4220,4220,0
|
|
20240524,152000,49372760330,4220,4220,4220,4220,0
|
|
20240524,151900,49372760330,4220,4245,4250,4215,85170
|
|
20240524,151800,49012035610,4240,4210,4245,4210,78250
|
|
20240524,151700,48681348375,4210,4210,4220,4205,44478
|
|
20240524,151600,48493899990,4210,4230,4235,4210,59553
|
|
20240524,151500,48242653000,4230,4240,4250,4215,58892
|
|
20240524,151400,47993449470,4245,4245,4265,4230,165876
|
|
20240524,151300,47288528975,4240,4210,4245,4210,71115
|
|
20240524,151200,46987936010,4215,4210,4215,4190,100084
|
|
20240524,151100,46567427485,4210,4230,4230,4200,92605
|
|
20240524,151000,46177786155,4220,4260,4260,4220,198248
|
|
20240524,150900,45337366705,4260,4210,4260,4200,292887
|
|
20240524,150800,44097904650,4210,4145,4220,4145,252052
|
|
20240524,150700,43042204005,4145,4140,4145,4125,17369
|
|
20240524,150600,42970336555,4145,4145,4155,4140,50456
|
|
20240524,150500,42761007970,4150,4115,4150,4110,27414
|
|
20240524,150400,42647830990,4120,4125,4125,4115,35261
|
|
20240524,150300,42502476850,4125,4150,4155,4125,77797
|
|
20240524,150200,42180537405,4150,4155,4160,4150,26849
|
|
20240524,150100,42068971390,4155,4160,4165,4155,29147
|
|
20240524,150000,41947722445,4155,4150,4165,4150,21947
|
|
20240524,145900,41856379490,4150,4170,4170,4150,43332
|
|
20240524,145800,41676466985,4175,4130,4180,4130,108680
|
|
20240524,145700,41224219920,4150,4125,4150,4125,70558
|
|
20240524,145600,40932416015,4135,4105,4140,4105,47495
|
|
20240524,145500,40736517705,4105,4120,4125,4100,46494
|
|
20240524,145400,40545211480,4120,4135,4135,4120,32592
|
|
20240524,145300,40410697095,4135,4140,4155,4130,59688
|
|
20240524,145200,40163330430,4145,4115,4150,4110,79115
|
|
20240524,145100,39836527630,4120,4115,4120,4080,33185
|
|
20240524,145000,39700362055,4120,4095,4125,4090,43775
|
|
20240524,144900,39520250610,4105,4080,4105,4075,37768
|
|
20240524,144800,39365557515,4105,4055,4105,4045,37886
|
|
20240524,144700,39210930295,4060,4020,4060,4020,25721
|
|
20240524,144600,39107024570,4015,4020,4020,4015,5754
|
|
20240524,144500,39083911610,4020,4025,4025,4020,8018
|
|
20240524,144400,39051673670,4025,4020,4025,4020,6775
|
|
20240524,144300,39024433950,4020,4015,4020,4015,3064
|
|
20240524,144200,39012124340,4015,4015,4020,4015,5681
|
|
20240524,144100,38989303835,4020,4020,4025,4015,6259
|
|
20240524,144000,38964146905,4025,4030,4030,4025,2062
|
|
20240524,143900,38955845475,4030,4025,4030,4020,3401
|
|
20240524,143800,38942170260,4020,4030,4040,4020,11543
|
|
20240524,143700,38895646435,4030,4020,4030,4020,3621
|
|
20240524,143600,38881072765,4015,4015,4020,4010,7158
|
|
20240524,143500,38852351585,4015,4020,4025,4015,4576
|
|
20240524,143400,38833968175,4020,4025,4025,4020,944
|
|
20240524,143300,38830170765,4025,4020,4025,4010,4352
|
|
20240524,143200,38812696595,4020,4015,4020,4010,4056
|
|
20240524,143100,38796412880,4010,4010,4020,4010,5361
|
|
20240524,143000,38774909940,4015,4020,4020,4010,5656
|
|
20240524,142900,38752208660,4015,4025,4025,4010,31989
|
|
20240524,142800,38623675865,4025,4025,4030,4025,4629
|
|
20240524,142700,38605036220,4025,4020,4025,4020,1662
|
|
20240524,142600,38598351480,4025,4025,4025,4020,5679
|
|
20240524,142500,38575504550,4025,4020,4030,4020,4196
|
|
20240524,142400,38558622910,4020,4030,4030,4020,5122
|
|
20240524,142300,38538017770,4030,4035,4035,4025,9887
|
|
20240524,142200,38498164280,4035,4040,4040,4035,4420
|
|
20240524,142100,38480321405,4040,4040,4040,4040,3722
|
|
20240524,142000,38465284525,4045,4050,4050,4045,1992
|
|
20240524,141900,38457226830,4045,4050,4050,4045,717
|
|
20240524,141800,38454325710,4050,4045,4050,4045,2923
|
|
20240524,141700,38442496750,4045,4050,4050,4045,911
|
|
20240524,141600,38438808600,4050,4050,4055,4045,7188
|
|
20240524,141500,38409696255,4055,4050,4055,4045,2631
|
|
20240524,141400,38399032670,4050,4050,4050,4045,3629
|
|
20240524,141300,38384349055,4045,4045,4060,4045,2397
|
|
20240524,141200,38374645075,4060,4060,4065,4045,3349
|
|
20240524,141100,38361060095,4050,4055,4065,4050,6316
|
|
20240524,141000,38335421125,4060,4030,4075,4030,24350
|
|
20240524,140900,38236624305,4030,4020,4035,4015,7625
|
|
20240524,140800,38205968460,4020,4035,4035,4020,17376
|
|
20240524,140700,38136015770,4035,4025,4035,4020,4084
|
|
20240524,140600,38119549290,4025,4020,4025,4020,8313
|
|
20240524,140500,38086127460,4025,4030,4030,4020,5531
|
|
20240524,140400,38063866350,4030,4025,4030,4020,7400
|
|
20240524,140300,38034081080,4030,4030,4035,4030,2275
|
|
20240524,140200,38024911615,4030,4040,4040,4025,23507
|
|
20240524,140100,37930226935,4035,4035,4035,4035,2723
|
|
20240524,140000,37919239630,4035,4040,4040,4035,9005
|
|
20240524,135900,37882901415,4040,4050,4055,4035,34104
|
|
20240524,135800,37745026915,4055,4050,4055,4050,1902
|
|
20240524,135700,37737319555,4050,4055,4055,4050,6040
|
|
20240524,135600,37712842860,4050,4055,4060,4050,6330
|
|
20240524,135500,37687176275,4060,4055,4060,4055,838
|
|
20240524,135400,37683777685,4055,4055,4060,4050,2354
|
|
20240524,135300,37674232115,4060,4055,4060,4050,3740
|
|
20240524,135200,37659066345,4055,4055,4055,4055,454
|
|
20240524,135100,37657225375,4055,4050,4055,4045,2698
|
|
20240524,135000,37646297955,4050,4060,4060,4050,14579
|
|
20240524,134900,37587232730,4060,4065,4065,4055,8587
|
|
20240524,134800,37552372685,4065,4065,4070,4065,2312
|
|
20240524,134700,37542974260,4070,4070,4070,4065,3234
|
|
20240524,134600,37529816905,4070,4070,4070,4065,1669
|
|
20240524,134500,37523030800,4070,4070,4070,4065,4486
|
|
20240524,134400,37504774930,4065,4065,4065,4065,571
|
|
20240524,134300,37502453815,4065,4065,4065,4065,649
|
|
20240524,134200,37499815630,4065,4070,4070,4065,2432
|
|
20240524,134100,37489929355,4065,4070,4070,4065,4260
|
|
20240524,134000,37472594515,4070,4070,4070,4070,2483
|
|
20240524,133900,37462488705,4070,4060,4070,4055,9412
|
|
20240524,133800,37424274840,4055,4080,4080,4055,17320
|
|
20240524,133700,37353901930,4075,4085,4085,4075,4612
|
|
20240524,133600,37335086945,4085,4090,4095,4080,12117
|
|
20240524,133500,37285605105,4090,4095,4095,4090,3343
|
|
20240524,133400,37271927045,4095,4100,4110,4095,45097
|
|
20240524,133300,37087029655,4100,4100,4100,4095,11846
|
|
20240524,133200,37038471660,4100,4095,4105,4095,7683
|
|
20240524,133100,37006970655,4090,4090,4110,4085,24436
|
|
20240524,133000,36906804515,4095,4090,4095,4090,704
|
|
20240524,132900,36903925105,4095,4095,4100,4090,3254
|
|
20240524,132800,36890605430,4100,4085,4100,4085,2300
|
|
20240524,132700,36881195385,4085,4090,4090,4080,2125
|
|
20240524,132600,36872514205,4090,4095,4105,4090,6069
|
|
20240524,132500,36847682625,4105,4100,4105,4095,9261
|
|
20240524,132400,36809712115,4100,4100,4105,4095,9775
|
|
20240524,132300,36769630105,4100,4085,4100,4085,6374
|
|
20240524,132200,36743534925,4085,4085,4095,4080,16845
|
|
20240524,132100,36674670950,4080,4060,4080,4060,5193
|
|
20240524,132000,36653520290,4070,4070,4070,4060,1362
|
|
20240524,131900,36647988650,4070,4050,4070,4050,5897
|
|
20240524,131800,36624054070,4050,4050,4060,4050,823
|
|
20240524,131700,36620716700,4045,4045,4050,4045,1977
|
|
20240524,131600,36612719330,4045,4050,4055,4045,2465
|
|
20240524,131500,36602740305,4050,4055,4055,4050,816
|
|
20240524,131400,36599432455,4055,4060,4065,4045,2493
|
|
20240524,131300,36589332320,4065,4060,4065,4060,938
|
|
20240524,131200,36585519460,4065,4060,4065,4060,3812
|
|
20240524,131100,36570038755,4065,4045,4065,4045,10550
|
|
20240524,131000,36527182540,4045,4045,4050,4045,532
|
|
20240524,130900,36525030555,4045,4035,4045,4035,363
|
|
20240524,130800,36523565220,4050,4030,4050,4030,4502
|
|
20240524,130700,36505384170,4040,4035,4040,4025,3308
|
|
20240524,130600,36492044250,4030,4030,4035,4025,7220
|
|
20240524,130500,36462950260,4035,4035,4040,4030,3857
|
|
20240524,130400,36447394000,4035,4050,4050,4035,35778
|
|
20240524,130300,36302586160,4050,4050,4055,4050,1091
|
|
20240524,130200,36298163455,4055,4050,4055,4050,6238
|
|
20240524,130100,36272895890,4050,4050,4055,4050,370
|
|
20240524,130000,36271397345,4050,4060,4060,4050,49652
|
|
20240524,125900,36070037545,4060,4065,4065,4060,872
|
|
20240524,125800,36066495855,4065,4060,4065,4060,1023
|
|
20240524,125700,36062337410,4065,4060,4065,4055,3244
|
|
20240524,125600,36049161750,4060,4055,4060,4055,2671
|
|
20240524,125500,36038325760,4055,4055,4060,4055,3591
|
|
20240524,125400,36023763740,4055,4050,4060,4050,1159
|
|
20240524,125300,36019064535,4050,4050,4055,4050,6915
|
|
20240524,125200,35991048645,4055,4050,4055,4050,1579
|
|
20240524,125100,35984652290,4050,4060,4060,4050,11664
|
|
20240524,125000,35937384780,4060,4060,4065,4060,2464
|
|
20240524,124900,35927380395,4060,4065,4065,4060,3767
|
|
20240524,124800,35912075040,4065,4070,4070,4060,7593
|
|
20240524,124700,35881201955,4070,4065,4080,4065,1290
|
|
20240524,124600,35875951575,4070,4065,4070,4065,404
|
|
20240524,124500,35874308010,4065,4065,4065,4055,17571
|
|
20240524,124400,35802993635,4065,4065,4070,4060,3263
|
|
20240524,124300,35789731480,4070,4070,4080,4065,1580
|
|
20240524,124200,35783301490,4065,4085,4090,4065,13719
|
|
20240524,124100,35727386140,4085,4090,4100,4085,6170
|
|
20240524,124000,35702148660,4090,4085,4090,4085,1260
|
|
20240524,123900,35696998935,4085,4090,4090,4085,2470
|
|
20240524,123800,35686898235,4095,4090,4100,4090,836
|
|
20240524,123700,35683477725,4100,4090,4100,4090,6368
|
|
20240524,123600,35657407475,4095,4085,4095,4085,1640
|
|
20240524,123500,35650700425,4090,4095,4095,4075,22921
|
|
20240524,123400,35556954055,4090,4105,4105,4090,2123
|
|
20240524,123300,35548260530,4100,4095,4105,4095,2010
|
|
20240524,123200,35540015875,4100,4095,4100,4090,4709
|
|
20240524,123100,35520723670,4095,4095,4100,4095,1613
|
|
20240524,123000,35514117080,4095,4095,4095,4095,778
|
|
20240524,122900,35510931170,4095,4095,4100,4090,3437
|
|
20240524,122800,35496856415,4090,4090,4095,4080,18282
|
|
20240524,122700,35422171710,4090,4095,4095,4090,1379
|
|
20240524,122600,35416526895,4095,4100,4105,4095,2172
|
|
20240524,122500,35407629225,4100,4100,4105,4095,4439
|
|
20240524,122400,35389430025,4100,4105,4105,4100,911
|
|
20240524,122300,35385694770,4105,4100,4105,4095,1177
|
|
20240524,122200,35380868080,4105,4105,4110,4095,14984
|
|
20240524,122100,35319352945,4105,4095,4105,4095,2429
|
|
20240524,122000,35309395775,4090,4095,4095,4090,1116
|
|
20240524,121900,35304825840,4095,4100,4100,4095,1820
|
|
20240524,121800,35297370420,4100,4105,4105,4100,5823
|
|
20240524,121700,35273491375,4100,4090,4105,4090,5164
|
|
20240524,121600,35252315200,4090,4100,4100,4090,2108
|
|
20240524,121500,35243685610,4090,4085,4095,4085,10251
|
|
20240524,121400,35201758315,4085,4085,4085,4080,525
|
|
20240524,121300,35199613935,4085,4075,4085,4075,1275
|
|
20240524,121200,35194410775,4080,4080,4080,4075,489
|
|
20240524,121100,35192416560,4080,4080,4085,4065,392
|
|
20240524,121000,35190819375,4080,4080,4080,4060,15749
|
|
20240524,120900,35126727110,4080,4080,4085,4075,4860
|
|
20240524,120800,35106912825,4080,4085,4085,4080,15393
|
|
20240524,120700,35044106530,4085,4090,4090,4085,1003
|
|
20240524,120600,35040009035,4090,4085,4090,4085,1133
|
|
20240524,120500,35035376565,4085,4085,4085,4080,1746
|
|
20240524,120400,35028247695,4080,4090,4090,4080,2876
|
|
20240524,120300,35016498350,4090,4085,4090,4085,1254
|
|
20240524,120200,35011374755,4085,4095,4095,4080,5597
|
|
20240524,120100,34988496125,4095,4095,4105,4095,662
|
|
20240524,120000,34985780265,4090,4105,4110,4090,18389
|
|
20240524,115900,34910444085,4105,4085,4105,4085,10496
|
|
20240524,115800,34867461970,4090,4100,4105,4090,13010
|
|
20240524,115700,34814224835,4105,4095,4105,4095,2787
|
|
20240524,115600,34802795730,4095,4100,4100,4095,1317
|
|
20240524,115500,34797397065,4095,4105,4105,4090,14806
|
|
20240524,115400,34736736300,4100,4100,4110,4100,8699
|
|
20240524,115300,34701036625,4100,4105,4105,4100,3956
|
|
20240524,115200,34684801085,4105,4105,4105,4100,4994
|
|
20240524,115100,34664301935,4110,4105,4115,4100,6429
|
|
20240524,115000,34637889265,4105,4110,4115,4100,15159
|
|
20240524,114900,34575600630,4110,4115,4125,4100,30230
|
|
20240524,114800,34451250180,4120,4080,4120,4075,47376
|
|
20240524,114700,34257082370,4075,4075,4080,4075,3924
|
|
20240524,114600,34241076475,4080,4060,4080,4060,5526
|
|
20240524,114500,34218539480,4060,4070,4075,4060,10316
|
|
20240524,114400,34176562320,4070,4070,4070,4065,9068
|
|
20240524,114300,34139667755,4070,4065,4070,4065,3047
|
|
20240524,114200,34127278235,4065,4065,4070,4065,1655
|
|
20240524,114100,34120550360,4065,4070,4070,4060,10397
|
|
20240524,114000,34078282875,4065,4075,4075,4065,11348
|
|
20240524,113900,34032100400,4075,4070,4075,4070,2701
|
|
20240524,113800,34021098755,4070,4085,4085,4070,5121
|
|
20240524,113700,34000231140,4080,4070,4090,4070,14722
|
|
20240524,113600,33940126140,4075,4055,4075,4055,17116
|
|
20240524,113500,33870558035,4055,4045,4055,4045,7093
|
|
20240524,113400,33841835320,4045,4035,4045,4030,1784
|
|
20240524,113300,33834629950,4035,4040,4040,4030,1132
|
|
20240524,113200,33830065835,4040,4030,4040,4030,2991
|
|
20240524,113100,33818003845,4030,4050,4050,4025,5640
|
|
20240524,113000,33795276500,4050,4030,4050,4030,6242
|
|
20240524,112900,33770068920,4030,4035,4035,4025,1480
|
|
20240524,112800,33764103810,4030,4035,4035,4030,1953
|
|
20240524,112700,33756232070,4035,4030,4035,4030,1884
|
|
20240524,112600,33748639265,4030,4025,4030,4025,5805
|
|
20240524,112500,33725267560,4025,4030,4030,4025,3118
|
|
20240524,112400,33712717600,4025,4035,4035,4025,3494
|
|
20240524,112300,33698643235,4030,4020,4030,4020,3578
|
|
20240524,112200,33684226700,4025,4015,4025,4015,11365
|
|
20240524,112100,33638528875,4020,4020,4020,4015,2124
|
|
20240524,112000,33629998790,4020,4020,4025,4015,584
|
|
20240524,111900,33627650965,4020,4020,4020,4015,1804
|
|
20240524,111800,33620401700,4025,4020,4030,4010,13677
|
|
20240524,111700,33565489175,4020,4025,4030,4010,13083
|
|
20240524,111600,33512952990,4025,4010,4030,4010,3818
|
|
20240524,111500,33497606115,4010,4030,4030,4005,22301
|
|
20240524,111400,33408055620,4030,4015,4030,4005,4610
|
|
20240524,111300,33389514255,4005,4010,4025,4000,36471
|
|
20240524,111200,33243412025,4010,4025,4035,4005,24107
|
|
20240524,111100,33146645345,4015,4040,4050,4010,14561
|
|
20240524,111000,33087999855,4040,4025,4040,4025,3732
|
|
20240524,110900,33072936445,4025,4020,4025,4005,21715
|
|
20240524,110800,32985707670,4015,4020,4025,4000,58162
|
|
20240524,110700,32752849090,4015,4040,4045,4000,87896
|
|
20240524,110600,32400335065,4030,4040,4045,4030,18427
|
|
20240524,110500,32325973050,4040,4025,4045,4000,128855
|
|
20240524,110400,31808842185,4030,4045,4045,4020,52127
|
|
20240524,110300,31598588740,4045,4060,4070,4045,101555
|
|
20240524,110200,31187102940,4060,4065,4070,4060,15189
|
|
20240524,110100,31125383235,4065,4070,4070,4065,33709
|
|
20240524,110000,30988273125,4070,4075,4075,4070,24223
|
|
20240524,105900,30889682925,4080,4075,4080,4070,8739
|
|
20240524,105800,30854090965,4080,4085,4085,4075,9857
|
|
20240524,105700,30813855915,4085,4090,4095,4085,1017
|
|
20240524,105600,30809696420,4090,4085,4090,4085,3480
|
|
20240524,105500,30795478995,4090,4085,4090,4085,4033
|
|
20240524,105400,30779003915,4090,4085,4095,4085,4159
|
|
20240524,105300,30761995570,4080,4075,4085,4075,11102
|
|
20240524,105200,30716700230,4075,4075,4080,4075,3077
|
|
20240524,105100,30704154955,4075,4080,4080,4075,2052
|
|
20240524,105000,30695783345,4075,4075,4085,4070,5237
|
|
20240524,104900,30674450875,4075,4070,4085,4070,6873
|
|
20240524,104800,30646450230,4070,4080,4085,4070,6378
|
|
20240524,104700,30620477580,4090,4080,4090,4070,3359
|
|
20240524,104600,30606789730,4080,4090,4090,4080,3754
|
|
20240524,104500,30591467120,4085,4090,4095,4085,5351
|
|
20240524,104400,30569590965,4090,4095,4100,4090,7101
|
|
20240524,104300,30540529205,4095,4095,4100,4090,4524
|
|
20240524,104200,30522020065,4100,4100,4100,4085,10470
|
|
20240524,104100,30479170140,4100,4105,4110,4095,5800
|
|
20240524,104000,30455382755,4100,4100,4115,4095,3282
|
|
20240524,103900,30441896530,4100,4105,4110,4095,14482
|
|
20240524,103800,30382510720,4100,4095,4100,4085,13539
|
|
20240524,103700,30327064965,4095,4085,4095,4075,6789
|
|
20240524,103600,30299353925,4085,4070,4085,4070,7751
|
|
20240524,103500,30267769280,4070,4070,4075,4060,2848
|
|
20240524,103400,30256178045,4070,4070,4075,4060,16114
|
|
20240524,103300,30190680805,4070,4065,4075,4060,6215
|
|
20240524,103200,30165415545,4070,4075,4075,4060,7463
|
|
20240524,103100,30135091310,4075,4075,4080,4060,13796
|
|
20240524,103000,30078935230,4080,4075,4080,4075,9383
|
|
20240524,102900,30040689450,4075,4090,4090,4075,5780
|
|
20240524,102800,30017102615,4090,4090,4095,4085,5618
|
|
20240524,102700,29994132585,4090,4100,4100,4090,5772
|
|
20240524,102600,29970504160,4105,4105,4105,4100,348
|
|
20240524,102500,29969076070,4100,4110,4110,4095,5109
|
|
20240524,102400,29948121000,4110,4100,4110,4095,1926
|
|
20240524,102300,29940220595,4100,4095,4115,4095,5417
|
|
20240524,102200,29918025155,4100,4100,4105,4095,8349
|
|
20240524,102100,29883825800,4095,4110,4110,4095,7855
|
|
20240524,102000,29851618720,4110,4110,4120,4105,18104
|
|
20240524,101900,29777178180,4110,4100,4110,4090,12747
|
|
20240524,101800,29724916350,4100,4090,4100,4090,5390
|
|
20240524,101700,29702832585,4090,4090,4095,4085,9610
|
|
20240524,101600,29663518300,4090,4090,4095,4085,8351
|
|
20240524,101500,29629340250,4090,4065,4090,4065,7616
|
|
20240524,101400,29598278070,4065,4070,4080,4065,6004
|
|
20240524,101300,29573850265,4080,4070,4080,4060,17985
|
|
20240524,101200,29500690075,4070,4060,4075,4050,45883
|
|
20240524,101100,29314556975,4060,4070,4075,4060,26954
|
|
20240524,101000,29205011205,4070,4070,4080,4065,7924
|
|
20240524,100900,29172735190,4075,4060,4075,4060,38881
|
|
20240524,100800,29014679180,4060,4065,4070,4060,18909
|
|
20240524,100700,28937833815,4065,4075,4075,4065,18133
|
|
20240524,100600,28864069280,4075,4065,4080,4065,19207
|
|
20240524,100500,28785914215,4065,4095,4100,4060,75404
|
|
20240524,100400,28478188435,4095,4120,4125,4095,18006
|
|
20240524,100300,28404367230,4125,4110,4125,4105,11940
|
|
20240524,100200,28355256435,4100,4110,4115,4100,4860
|
|
20240524,100100,28335313195,4105,4105,4115,4090,34192
|
|
20240524,100000,28195164765,4100,4105,4110,4100,12077
|
|
20240524,095900,28145641930,4105,4105,4110,4100,6410
|
|
20240524,095800,28119320215,4110,4105,4110,4100,15201
|
|
20240524,095700,28056965060,4105,4110,4115,4100,38782
|
|
20240524,095600,27897902120,4110,4110,4115,4100,13009
|
|
20240524,095500,27844480685,4115,4115,4130,4110,6906
|
|
20240524,095400,27816069330,4115,4120,4135,4110,14401
|
|
20240524,095300,27756748500,4120,4115,4120,4105,11566
|
|
20240524,095200,27709168665,4115,4120,4120,4110,11935
|
|
20240524,095100,27660088230,4115,4110,4125,4105,16731
|
|
20240524,095000,27591250685,4110,4095,4115,4090,18690
|
|
20240524,094900,27514621300,4100,4095,4105,4085,48945
|
|
20240524,094800,27314425080,4095,4100,4105,4095,29053
|
|
20240524,094700,27195350375,4100,4110,4115,4100,119744
|
|
20240524,094600,26704037795,4110,4115,4120,4105,29689
|
|
20240524,094500,26582071390,4120,4105,4120,4100,43837
|
|
20240524,094400,26402043255,4105,4125,4125,4100,43117
|
|
20240524,094300,26224894060,4120,4125,4130,4120,15394
|
|
20240524,094200,26161399570,4120,4105,4125,4105,31043
|
|
20240524,094100,26033808545,4105,4100,4115,4100,70649
|
|
20240524,094000,25743848995,4100,4150,4155,4100,203973
|
|
20240524,093900,24902033320,4150,4160,4165,4150,19937
|
|
20240524,093800,24819201255,4155,4180,4185,4155,24329
|
|
20240524,093700,24717859685,4175,4190,4195,4170,22753
|
|
20240524,093600,24622800990,4190,4190,4200,4170,40673
|
|
20240524,093500,24452362965,4190,4155,4190,4155,38445
|
|
20240524,093400,24292111450,4160,4160,4165,4155,10902
|
|
20240524,093300,24246766400,4160,4170,4170,4160,13923
|
|
20240524,093200,24188799935,4160,4155,4170,4150,33121
|
|
20240524,093100,24051080320,4155,4160,4160,4150,24020
|
|
20240524,093000,23951272900,4155,4145,4165,4145,48775
|
|
20240524,092900,23748760110,4150,4160,4165,4145,48445
|
|
20240524,092800,23547569425,4155,4160,4160,4150,32860
|
|
20240524,092700,23411103955,4160,4180,4180,4150,49465
|
|
20240524,092600,23205201225,4180,4190,4195,4175,49124
|
|
20240524,092500,22999733920,4195,4210,4215,4190,51534
|
|
20240524,092400,22783141650,4205,4190,4215,4190,40587
|
|
20240524,092300,22612430470,4195,4195,4195,4185,25232
|
|
20240524,092200,22506699085,4185,4190,4195,4175,45983
|
|
20240524,092100,22314264065,4185,4220,4220,4180,52610
|
|
20240524,092000,22093422955,4220,4165,4220,4155,88712
|
|
20240524,091900,21721704420,4165,4140,4170,4135,35865
|
|
20240524,091800,21572983915,4135,4160,4165,4130,129916
|
|
20240524,091700,21034665290,4160,4170,4170,4145,103515
|
|
20240524,091600,20604731845,4170,4195,4195,4150,82389
|
|
20240524,091500,20261482860,4210,4190,4210,4160,115530
|
|
20240524,091400,19778823900,4185,4165,4190,4155,127231
|
|
20240524,091300,19248186035,4170,4185,4190,4150,187139
|
|
20240524,091200,18468410995,4185,4200,4225,4185,194400
|
|
20240524,091100,17651794425,4200,4245,4245,4195,180903
|
|
20240524,091000,16889180540,4245,4260,4260,4215,182825
|
|
20240524,090900,16114808140,4255,4280,4285,4250,177984
|
|
20240524,090800,15354898565,4280,4280,4310,4275,236298
|
|
20240524,090700,14341338565,4280,4275,4290,4255,193121
|
|
20240524,090600,13516327695,4275,4280,4335,4265,423845
|
|
20240524,090500,11692909890,4270,4245,4295,4230,249005
|
|
20240524,090400,10633148065,4240,4260,4260,4210,230951
|
|
20240524,090300,9656299950,4255,4265,4270,4210,224085
|
|
20240524,090200,8704567235,4260,4215,4290,4190,394649
|
|
20240524,090100,7031994965,4215,4300,4315,4200,621728
|
|
20240524,090000,4384109000,4290,4280,4380,4260,1019772
|