737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,211400,205888955,3835,3835,3835,3835,1780
|
|
20240523,211300,205888955,3835,3835,3835,3835,0
|
|
20240523,211200,205888955,3835,3835,3835,3835,0
|
|
20240523,211100,205888955,3835,3835,3835,3835,0
|
|
20240523,211000,205888955,3835,3835,3835,3835,0
|
|
20240523,210900,205888955,3835,3835,3835,3835,0
|
|
20240523,210800,205888955,3835,3835,3835,3835,0
|
|
20240523,210700,205888955,3835,3835,3835,3835,0
|
|
20240523,210600,205888955,3835,3835,3835,3835,0
|
|
20240523,210500,205888955,3835,3835,3835,3835,0
|
|
20240523,210400,205888955,3835,3835,3835,3835,0
|
|
20240523,210300,205888955,3835,3835,3835,3835,0
|
|
20240523,210200,205888955,3835,3835,3835,3835,0
|
|
20240523,210100,205888955,3835,3835,3835,3835,0
|
|
20240523,210000,205888955,3835,3835,3835,3835,0
|
|
20240523,205900,205888955,3835,3835,3835,3835,0
|
|
20240523,205800,205888955,3835,3835,3835,3835,0
|
|
20240523,205700,205888955,3835,3835,3835,3835,0
|
|
20240523,205600,205888955,3835,3835,3835,3835,0
|
|
20240523,205500,205888955,3835,3835,3835,3835,0
|
|
20240523,205400,205888955,3835,3835,3835,3835,0
|
|
20240523,205300,205888955,3835,3835,3835,3835,0
|
|
20240523,205200,205888955,3835,3835,3835,3835,0
|
|
20240523,205100,205888955,3835,3835,3835,3835,0
|
|
20240523,205000,205888955,3835,3835,3835,3835,0
|
|
20240523,204900,205888955,3835,3835,3835,3835,0
|
|
20240523,204800,205888955,3835,3835,3835,3835,0
|
|
20240523,204700,205888955,3835,3835,3835,3835,0
|
|
20240523,204600,205888955,3835,3835,3835,3835,0
|
|
20240523,204500,205888955,3835,3835,3835,3835,0
|
|
20240523,204400,205888955,3835,3835,3835,3835,1780
|
|
20240523,204300,205888955,3835,3835,3835,3835,0
|
|
20240523,204200,205888955,3835,3835,3835,3835,0
|
|
20240523,204100,205888955,3835,3835,3835,3835,0
|
|
20240523,204000,205888955,3835,3835,3835,3835,0
|
|
20240523,203900,205888955,3835,3835,3835,3835,0
|
|
20240523,203800,205888955,3835,3835,3835,3835,0
|
|
20240523,203700,205888955,3835,3835,3835,3835,0
|
|
20240523,203600,205888955,3835,3835,3835,3835,0
|
|
20240523,203500,205888955,3835,3835,3835,3835,0
|
|
20240523,203400,205888955,3835,3835,3835,3835,0
|
|
20240523,203300,205888955,3835,3835,3835,3835,0
|
|
20240523,203200,205888955,3835,3835,3835,3835,0
|
|
20240523,203100,205888955,3835,3835,3835,3835,0
|
|
20240523,203000,205888955,3835,3835,3835,3835,0
|
|
20240523,202900,205888955,3835,3835,3835,3835,0
|
|
20240523,202800,205888955,3835,3835,3835,3835,0
|
|
20240523,202700,205888955,3835,3835,3835,3835,0
|
|
20240523,202600,205888955,3835,3835,3835,3835,0
|
|
20240523,202500,205888955,3835,3835,3835,3835,0
|
|
20240523,202400,205888955,3835,3835,3835,3835,0
|
|
20240523,202300,205888955,3835,3835,3835,3835,0
|
|
20240523,202200,205888955,3835,3835,3835,3835,0
|
|
20240523,202100,205888955,3835,3835,3835,3835,0
|
|
20240523,202000,205888955,3835,3835,3835,3835,0
|
|
20240523,201900,205888955,3835,3835,3835,3835,0
|
|
20240523,201800,205888955,3835,3835,3835,3835,0
|
|
20240523,201700,205888955,3835,3835,3835,3835,0
|
|
20240523,201600,205888955,3835,3835,3835,3835,0
|
|
20240523,201500,205888955,3835,3835,3835,3835,0
|
|
20240523,201400,205888955,3835,3835,3835,3835,1780
|
|
20240523,201300,205888955,3835,3835,3835,3835,0
|
|
20240523,201200,205888955,3835,3835,3835,3835,0
|
|
20240523,201100,205888955,3835,3835,3835,3835,0
|
|
20240523,201000,205888955,3835,3835,3835,3835,0
|
|
20240523,200900,205888955,3835,3835,3835,3835,0
|
|
20240523,200800,205888955,3835,3835,3835,3835,0
|
|
20240523,200700,205888955,3835,3835,3835,3835,0
|
|
20240523,200600,205888955,3835,3835,3835,3835,0
|
|
20240523,200500,205888955,3835,3835,3835,3835,0
|
|
20240523,200400,205888955,3835,3835,3835,3835,0
|
|
20240523,200300,205888955,3835,3835,3835,3835,0
|
|
20240523,200200,205888955,3835,3835,3835,3835,0
|
|
20240523,200100,205888955,3835,3835,3835,3835,0
|
|
20240523,200000,205888955,3835,3835,3835,3835,0
|
|
20240523,195900,205888955,3835,3835,3835,3835,0
|
|
20240523,195800,205888955,3835,3835,3835,3835,0
|
|
20240523,195700,205888955,3835,3835,3835,3835,0
|
|
20240523,195600,205888955,3835,3835,3835,3835,0
|
|
20240523,195500,205888955,3835,3835,3835,3835,0
|
|
20240523,195400,205888955,3835,3835,3835,3835,0
|
|
20240523,195300,205888955,3835,3835,3835,3835,0
|
|
20240523,195200,205888955,3835,3835,3835,3835,0
|
|
20240523,195100,205888955,3835,3835,3835,3835,0
|
|
20240523,195000,205888955,3835,3835,3835,3835,0
|
|
20240523,194900,205888955,3835,3835,3835,3835,0
|
|
20240523,194800,205888955,3835,3835,3835,3835,0
|
|
20240523,194700,205888955,3835,3835,3835,3835,0
|
|
20240523,194600,205888955,3835,3835,3835,3835,0
|
|
20240523,194500,205888955,3835,3835,3835,3835,0
|
|
20240523,194400,205888955,3835,3835,3835,3835,1780
|
|
20240523,194300,205888955,3835,3835,3835,3835,0
|
|
20240523,194200,205888955,3835,3835,3835,3835,0
|
|
20240523,194100,205888955,3835,3835,3835,3835,0
|
|
20240523,194000,205888955,3835,3835,3835,3835,0
|
|
20240523,193900,205888955,3835,3835,3835,3835,0
|
|
20240523,193800,205888955,3835,3835,3835,3835,0
|
|
20240523,193700,205888955,3835,3835,3835,3835,0
|
|
20240523,193600,205888955,3835,3835,3835,3835,0
|
|
20240523,193500,205888955,3835,3835,3835,3835,0
|
|
20240523,193400,205888955,3835,3835,3835,3835,0
|
|
20240523,193300,205888955,3835,3835,3835,3835,0
|
|
20240523,193200,205888955,3835,3835,3835,3835,0
|
|
20240523,193100,205888955,3835,3835,3835,3835,0
|
|
20240523,193000,205888955,3835,3835,3835,3835,0
|
|
20240523,192900,205888955,3835,3835,3835,3835,0
|
|
20240523,192800,205888955,3835,3835,3835,3835,0
|
|
20240523,192700,205888955,3835,3835,3835,3835,0
|
|
20240523,192600,205888955,3835,3835,3835,3835,0
|
|
20240523,192500,205888955,3835,3835,3835,3835,0
|
|
20240523,192400,205888955,3835,3835,3835,3835,0
|
|
20240523,192300,205888955,3835,3835,3835,3835,0
|
|
20240523,192200,205888955,3835,3835,3835,3835,0
|
|
20240523,192100,205888955,3835,3835,3835,3835,0
|
|
20240523,192000,205888955,3835,3835,3835,3835,0
|
|
20240523,191900,205888955,3835,3835,3835,3835,0
|
|
20240523,191800,205888955,3835,3835,3835,3835,0
|
|
20240523,191700,205888955,3835,3835,3835,3835,0
|
|
20240523,191600,205888955,3835,3835,3835,3835,0
|
|
20240523,191500,205888955,3835,3835,3835,3835,0
|
|
20240523,191400,205888955,3835,3835,3835,3835,1780
|
|
20240523,191300,205888955,3835,3835,3835,3835,0
|
|
20240523,191200,205888955,3835,3835,3835,3835,0
|
|
20240523,191100,205888955,3835,3835,3835,3835,0
|
|
20240523,191000,205888955,3835,3835,3835,3835,0
|
|
20240523,190900,205888955,3835,3835,3835,3835,0
|
|
20240523,190800,205888955,3835,3835,3835,3835,0
|
|
20240523,190700,205888955,3835,3835,3835,3835,0
|
|
20240523,190600,205888955,3835,3835,3835,3835,0
|
|
20240523,190500,205888955,3835,3835,3835,3835,0
|
|
20240523,190400,205888955,3835,3835,3835,3835,0
|
|
20240523,190300,205888955,3835,3835,3835,3835,0
|
|
20240523,190200,205888955,3835,3835,3835,3835,0
|
|
20240523,190100,205888955,3835,3835,3835,3835,0
|
|
20240523,190000,205888955,3835,3835,3835,3835,0
|
|
20240523,185900,205888955,3835,3835,3835,3835,0
|
|
20240523,185800,205888955,3835,3835,3835,3835,0
|
|
20240523,185700,205888955,3835,3835,3835,3835,0
|
|
20240523,185600,205888955,3835,3835,3835,3835,0
|
|
20240523,185500,205888955,3835,3835,3835,3835,0
|
|
20240523,185400,205888955,3835,3835,3835,3835,0
|
|
20240523,185300,205888955,3835,3835,3835,3835,0
|
|
20240523,185200,205888955,3835,3835,3835,3835,0
|
|
20240523,185100,205888955,3835,3835,3835,3835,0
|
|
20240523,185000,205888955,3835,3835,3835,3835,0
|
|
20240523,184900,205888955,3835,3835,3835,3835,0
|
|
20240523,184800,205888955,3835,3835,3835,3835,0
|
|
20240523,184700,205888955,3835,3835,3835,3835,0
|
|
20240523,184600,205888955,3835,3835,3835,3835,0
|
|
20240523,184500,205888955,3835,3835,3835,3835,0
|
|
20240523,184400,205888955,3835,3835,3835,3835,1780
|
|
20240523,184300,205888955,3835,3835,3835,3835,0
|
|
20240523,184200,205888955,3835,3835,3835,3835,0
|
|
20240523,184100,205888955,3835,3835,3835,3835,0
|
|
20240523,184000,205888955,3835,3835,3835,3835,0
|
|
20240523,183900,205888955,3835,3835,3835,3835,0
|
|
20240523,183800,205888955,3835,3835,3835,3835,0
|
|
20240523,183700,205888955,3835,3835,3835,3835,0
|
|
20240523,183600,205888955,3835,3835,3835,3835,0
|
|
20240523,183500,205888955,3835,3835,3835,3835,0
|
|
20240523,183400,205888955,3835,3835,3835,3835,0
|
|
20240523,183300,205888955,3835,3835,3835,3835,0
|
|
20240523,183200,205888955,3835,3835,3835,3835,0
|
|
20240523,183100,205888955,3835,3835,3835,3835,0
|
|
20240523,183000,205888955,3835,3835,3835,3835,0
|
|
20240523,182900,205888955,3835,3835,3835,3835,0
|
|
20240523,182800,205888955,3835,3835,3835,3835,0
|
|
20240523,182700,205888955,3835,3835,3835,3835,0
|
|
20240523,182600,205888955,3835,3835,3835,3835,0
|
|
20240523,182500,205888955,3835,3835,3835,3835,0
|
|
20240523,182400,205888955,3835,3835,3835,3835,0
|
|
20240523,182300,205888955,3835,3835,3835,3835,0
|
|
20240523,182200,205888955,3835,3835,3835,3835,0
|
|
20240523,182100,205888955,3835,3835,3835,3835,0
|
|
20240523,182000,205888955,3835,3835,3835,3835,0
|
|
20240523,181900,205888955,3835,3835,3835,3835,0
|
|
20240523,181800,205888955,3835,3835,3835,3835,0
|
|
20240523,181700,205888955,3835,3835,3835,3835,0
|
|
20240523,181600,205888955,3835,3835,3835,3835,0
|
|
20240523,181500,205888955,3835,3835,3835,3835,0
|
|
20240523,181400,205888955,3835,3835,3835,3835,1780
|
|
20240523,181300,205888955,3835,3835,3835,3835,0
|
|
20240523,181200,205888955,3835,3835,3835,3835,0
|
|
20240523,181100,205888955,3835,3835,3835,3835,0
|
|
20240523,181000,205888955,3835,3835,3835,3835,0
|
|
20240523,180900,205888955,3835,3835,3835,3835,0
|
|
20240523,180800,205888955,3835,3835,3835,3835,0
|
|
20240523,180700,205888955,3835,3835,3835,3835,0
|
|
20240523,180600,205888955,3835,3835,3835,3835,0
|
|
20240523,180500,205888955,3835,3835,3835,3835,0
|
|
20240523,180400,205888955,3835,3835,3835,3835,0
|
|
20240523,180300,205888955,3835,3835,3835,3835,0
|
|
20240523,180200,205888955,3835,3835,3835,3835,0
|
|
20240523,180100,205888955,3835,3835,3835,3835,0
|
|
20240523,180000,205888955,3835,3835,3835,3835,0
|
|
20240523,175900,205888955,3835,3835,3835,3835,0
|
|
20240523,175800,205888955,3835,3835,3835,3835,0
|
|
20240523,175700,205888955,3835,3835,3835,3835,0
|
|
20240523,175600,205888955,3835,3835,3835,3835,0
|
|
20240523,175500,205888955,3835,3835,3835,3835,0
|
|
20240523,175400,205888955,3835,3835,3835,3835,0
|
|
20240523,175300,205888955,3835,3835,3835,3835,0
|
|
20240523,175200,205888955,3835,3835,3835,3835,0
|
|
20240523,175100,205888955,3835,3835,3835,3835,0
|
|
20240523,175000,205888955,3835,3835,3835,3835,0
|
|
20240523,174900,205888955,3835,3835,3835,3835,0
|
|
20240523,174800,205888955,3835,3835,3835,3835,0
|
|
20240523,174700,205888955,3835,3835,3835,3835,0
|
|
20240523,174600,205888955,3835,3835,3835,3835,0
|
|
20240523,174500,205888955,3835,3835,3835,3835,0
|
|
20240523,174400,205888955,3835,3835,3835,3835,1780
|
|
20240523,174300,205888955,3835,3835,3835,3835,0
|
|
20240523,174200,205888955,3835,3835,3835,3835,0
|
|
20240523,174100,205888955,3835,3835,3835,3835,0
|
|
20240523,174000,205888955,3835,3835,3835,3835,0
|
|
20240523,173900,205888955,3835,3835,3835,3835,0
|
|
20240523,173800,205888955,3835,3835,3835,3835,0
|
|
20240523,173700,205888955,3835,3835,3835,3835,0
|
|
20240523,173600,205888955,3835,3835,3835,3835,0
|
|
20240523,173500,205888955,3835,3835,3835,3835,0
|
|
20240523,173400,205888955,3835,3835,3835,3835,0
|
|
20240523,173300,205888955,3835,3835,3835,3835,0
|
|
20240523,173200,205888955,3835,3835,3835,3835,0
|
|
20240523,173100,205888955,3835,3835,3835,3835,0
|
|
20240523,173000,205888955,3835,3835,3835,3835,0
|
|
20240523,172900,205888955,3835,3835,3835,3835,0
|
|
20240523,172800,205888955,3835,3835,3835,3835,0
|
|
20240523,172700,205888955,3835,3835,3835,3835,0
|
|
20240523,172600,205888955,3835,3835,3835,3835,0
|
|
20240523,172500,205888955,3835,3835,3835,3835,0
|
|
20240523,172400,205888955,3835,3835,3835,3835,0
|
|
20240523,172300,205888955,3835,3835,3835,3835,0
|
|
20240523,172200,205888955,3835,3835,3835,3835,0
|
|
20240523,172100,205888955,3835,3835,3835,3835,0
|
|
20240523,172000,205888955,3835,3835,3835,3835,0
|
|
20240523,171900,205888955,3835,3835,3835,3835,0
|
|
20240523,171800,205888955,3835,3835,3835,3835,0
|
|
20240523,171700,205888955,3835,3835,3835,3835,0
|
|
20240523,171600,205888955,3835,3835,3835,3835,0
|
|
20240523,171500,205888955,3835,3835,3835,3835,0
|
|
20240523,171400,205888955,3835,3835,3835,3835,1780
|
|
20240523,171300,205888955,3835,3835,3835,3835,0
|
|
20240523,171200,205888955,3835,3835,3835,3835,0
|
|
20240523,171100,205888955,3835,3835,3835,3835,0
|
|
20240523,171000,205888955,3835,3835,3835,3835,0
|
|
20240523,170900,205888955,3835,3835,3835,3835,0
|
|
20240523,170800,205888955,3835,3835,3835,3835,0
|
|
20240523,170700,205888955,3835,3835,3835,3835,0
|
|
20240523,170600,205888955,3835,3835,3835,3835,0
|
|
20240523,170500,205888955,3835,3835,3835,3835,0
|
|
20240523,170400,205888955,3835,3835,3835,3835,0
|
|
20240523,170300,205888955,3835,3835,3835,3835,0
|
|
20240523,170200,205888955,3835,3835,3835,3835,0
|
|
20240523,170100,205888955,3835,3835,3835,3835,0
|
|
20240523,170000,205888955,3835,3835,3835,3835,0
|
|
20240523,165900,205888955,3835,3835,3835,3835,0
|
|
20240523,165800,205888955,3835,3835,3835,3835,0
|
|
20240523,165700,205888955,3835,3835,3835,3835,0
|
|
20240523,165600,205888955,3835,3835,3835,3835,0
|
|
20240523,165500,205888955,3835,3835,3835,3835,0
|
|
20240523,165400,205888955,3835,3835,3835,3835,0
|
|
20240523,165300,205888955,3835,3835,3835,3835,0
|
|
20240523,165200,205888955,3835,3835,3835,3835,0
|
|
20240523,165100,205888955,3835,3835,3835,3835,0
|
|
20240523,165000,205888955,3835,3835,3835,3835,0
|
|
20240523,164900,205888955,3835,3835,3835,3835,0
|
|
20240523,164800,205888955,3835,3835,3835,3835,0
|
|
20240523,164700,205888955,3835,3835,3835,3835,0
|
|
20240523,164600,205888955,3835,3835,3835,3835,0
|
|
20240523,164500,205888955,3835,3835,3835,3835,0
|
|
20240523,164400,205888955,3835,3835,3835,3835,1780
|
|
20240523,164300,205888955,3835,3835,3835,3835,0
|
|
20240523,164200,205888955,3835,3835,3835,3835,0
|
|
20240523,164100,205888955,3835,3835,3835,3835,0
|
|
20240523,164000,205888955,3835,3835,3835,3835,0
|
|
20240523,163900,205888955,3835,3835,3835,3835,0
|
|
20240523,163800,205888955,3835,3835,3835,3835,0
|
|
20240523,163700,205888955,3835,3835,3835,3835,0
|
|
20240523,163600,205888955,3835,3835,3835,3835,0
|
|
20240523,163500,205888955,3835,3835,3835,3835,0
|
|
20240523,163400,205888955,3835,3835,3835,3835,0
|
|
20240523,163300,205888955,3835,3835,3835,3835,0
|
|
20240523,163200,205888955,3835,3835,3835,3835,0
|
|
20240523,163100,205888955,3835,3835,3835,3835,0
|
|
20240523,163000,205888955,3835,3835,3835,3835,0
|
|
20240523,162900,205888955,3835,3835,3835,3835,0
|
|
20240523,162800,205888955,3835,3835,3835,3835,0
|
|
20240523,162700,205888955,3835,3835,3835,3835,0
|
|
20240523,162600,205888955,3835,3835,3835,3835,0
|
|
20240523,162500,205888955,3835,3835,3835,3835,0
|
|
20240523,162400,205888955,3835,3835,3835,3835,0
|
|
20240523,162300,205888955,3835,3835,3835,3835,0
|
|
20240523,162200,205888955,3835,3835,3835,3835,0
|
|
20240523,162100,205888955,3835,3835,3835,3835,0
|
|
20240523,162000,205888955,3835,3835,3835,3835,0
|
|
20240523,161900,205888955,3835,3835,3835,3835,0
|
|
20240523,161800,205888955,3835,3835,3835,3835,0
|
|
20240523,161700,205888955,3835,3835,3835,3835,0
|
|
20240523,161600,205888955,3835,3835,3835,3835,0
|
|
20240523,161500,205888955,3835,3835,3835,3835,0
|
|
20240523,161400,205888955,3835,3835,3835,3835,1780
|
|
20240523,161300,205888955,3835,3835,3835,3835,0
|
|
20240523,161200,205888955,3835,3835,3835,3835,0
|
|
20240523,161100,205888955,3835,3835,3835,3835,0
|
|
20240523,161000,205888955,3835,3835,3835,3835,0
|
|
20240523,160900,205888955,3835,3835,3835,3835,0
|
|
20240523,160800,205888955,3835,3835,3835,3835,0
|
|
20240523,160700,205888955,3835,3835,3835,3835,0
|
|
20240523,160600,205888955,3835,3835,3835,3835,0
|
|
20240523,160500,205888955,3835,3835,3835,3835,0
|
|
20240523,160400,205888955,3835,3835,3835,3835,0
|
|
20240523,160300,205888955,3835,3835,3835,3835,0
|
|
20240523,160200,205888955,3835,3835,3835,3835,0
|
|
20240523,160100,205888955,3835,3835,3835,3835,0
|
|
20240523,160000,205888955,3835,3835,3835,3835,0
|
|
20240523,155900,205888955,3835,3835,3835,3835,0
|
|
20240523,155800,205888955,3835,3835,3835,3835,0
|
|
20240523,155700,205888955,3835,3835,3835,3835,0
|
|
20240523,155600,205888955,3835,3835,3835,3835,0
|
|
20240523,155500,205888955,3835,3835,3835,3835,0
|
|
20240523,155400,205888955,3835,3835,3835,3835,0
|
|
20240523,155300,205888955,3835,3835,3835,3835,0
|
|
20240523,155200,205888955,3835,3835,3835,3835,0
|
|
20240523,155100,205888955,3835,3835,3835,3835,0
|
|
20240523,155000,205888955,3835,3835,3835,3835,0
|
|
20240523,154900,205888955,3835,3835,3835,3835,0
|
|
20240523,154800,205888955,3835,3835,3835,3835,0
|
|
20240523,154700,205888955,3835,3835,3835,3835,0
|
|
20240523,154600,205888955,3835,3835,3835,3835,0
|
|
20240523,154500,205888955,3835,3835,3835,3835,0
|
|
20240523,154400,205888955,3835,3835,3835,3835,1780
|
|
20240523,154300,205888955,3835,3835,3835,3835,0
|
|
20240523,154200,205888955,3835,3835,3835,3835,0
|
|
20240523,154100,205888955,3835,3835,3835,3835,0
|
|
20240523,154000,205888955,3835,3835,3835,3835,0
|
|
20240523,153900,205888955,3835,3835,3835,3835,0
|
|
20240523,153800,205888955,3835,3835,3835,3835,0
|
|
20240523,153700,205888955,3835,3835,3835,3835,0
|
|
20240523,153600,205888955,3835,3835,3835,3835,0
|
|
20240523,153500,205888955,3835,3835,3835,3835,0
|
|
20240523,153400,205888955,3835,3835,3835,3835,0
|
|
20240523,153300,205888955,3835,3835,3835,3835,0
|
|
20240523,153200,205888955,3835,3835,3835,3835,0
|
|
20240523,153100,205888955,3835,3835,3835,3835,0
|
|
20240523,153000,205888955,3835,3835,3835,3835,1780
|
|
20240523,152900,199062655,3870,3870,3870,3870,0
|
|
20240523,152800,199062655,3870,3870,3870,3870,0
|
|
20240523,152700,199062655,3870,3870,3870,3870,0
|
|
20240523,152600,199062655,3870,3870,3870,3870,0
|
|
20240523,152500,199062655,3870,3870,3870,3870,0
|
|
20240523,152400,199062655,3870,3870,3870,3870,0
|
|
20240523,152300,199062655,3870,3870,3870,3870,0
|
|
20240523,152200,199062655,3870,3870,3870,3870,0
|
|
20240523,152100,199062655,3870,3870,3870,3870,0
|
|
20240523,152000,199062655,3870,3870,3870,3870,0
|
|
20240523,151900,199062655,3870,3855,3870,3840,514
|
|
20240523,151800,197087460,3855,3855,3855,3855,10
|
|
20240523,151700,197048910,3855,3860,3860,3855,75
|
|
20240523,151600,196759780,3880,3880,3880,3880,0
|
|
20240523,151500,196759780,3880,3880,3880,3880,0
|
|
20240523,151400,196759780,3880,3880,3880,3880,20
|
|
20240523,151300,196682180,3880,3880,3880,3880,0
|
|
20240523,151200,196682180,3880,3880,3880,3880,1
|
|
20240523,151100,196678300,3880,3880,3880,3880,0
|
|
20240523,151000,196678300,3880,3880,3880,3880,0
|
|
20240523,150900,196678300,3880,3880,3880,3880,2
|
|
20240523,150800,196670540,3850,3850,3850,3850,0
|
|
20240523,150700,196670540,3850,3850,3850,3850,0
|
|
20240523,150600,196670540,3850,3855,3855,3850,1120
|
|
20240523,150500,192358040,3850,3865,3865,3850,500
|
|
20240523,150400,190431195,3890,3890,3890,3890,0
|
|
20240523,150300,190431195,3890,3890,3890,3890,0
|
|
20240523,150200,190431195,3890,3890,3890,3890,0
|
|
20240523,150100,190431195,3890,3890,3890,3890,0
|
|
20240523,150000,190431195,3890,3890,3890,3890,0
|
|
20240523,145900,190431195,3890,3890,3890,3890,1
|
|
20240523,145800,190427305,3890,3890,3890,3890,2
|
|
20240523,145700,190419525,3890,3890,3890,3890,1
|
|
20240523,145600,190415635,3890,3890,3890,3890,100
|
|
20240523,145500,190026635,3890,3890,3890,3890,0
|
|
20240523,145400,190026635,3890,3890,3890,3890,0
|
|
20240523,145300,190026635,3890,3890,3890,3890,0
|
|
20240523,145200,190026635,3890,3865,3890,3860,135
|
|
20240523,145100,189505180,3885,3885,3885,3885,17
|
|
20240523,145000,189439135,3865,3865,3865,3865,1
|
|
20240523,144900,189435270,3880,3880,3880,3880,1
|
|
20240523,144800,189431390,3880,3885,3885,3880,6
|
|
20240523,144700,189408100,3885,3885,3885,3885,0
|
|
20240523,144600,189408100,3885,3885,3885,3885,0
|
|
20240523,144500,189408100,3885,3865,3885,3865,141
|
|
20240523,144400,188863115,3865,3865,3865,3865,400
|
|
20240523,144300,187317115,3900,3900,3900,3900,0
|
|
20240523,144200,187317115,3900,3900,3900,3900,0
|
|
20240523,144100,187317115,3900,3900,3900,3900,1
|
|
20240523,144000,187313215,3870,3880,3880,3870,2250
|
|
20240523,143900,178605625,3910,3910,3910,3910,0
|
|
20240523,143800,178605625,3910,3910,3910,3875,43
|
|
20240523,143700,178438230,3885,3885,3885,3885,132
|
|
20240523,143600,177925410,3885,3885,3885,3885,0
|
|
20240523,143500,177925410,3885,3885,3885,3885,1
|
|
20240523,143400,177921525,3870,3880,3880,3870,2450
|
|
20240523,143300,168426870,3875,3890,3890,3875,2700
|
|
20240523,143200,157954035,3885,3885,3885,3885,0
|
|
20240523,143100,157954035,3885,3885,3885,3885,100
|
|
20240523,143000,157565535,3885,3885,3885,3885,99
|
|
20240523,142900,157180920,3930,3930,3930,3930,0
|
|
20240523,142800,157180920,3930,3930,3930,3930,0
|
|
20240523,142700,157180920,3930,3930,3930,3930,0
|
|
20240523,142600,157180920,3930,3930,3930,3930,0
|
|
20240523,142500,157180920,3930,3900,3930,3885,751
|
|
20240523,142400,154262490,3905,3905,3905,3905,24
|
|
20240523,142300,154168770,3905,3905,3905,3905,0
|
|
20240523,142200,154168770,3905,3905,3905,3905,30
|
|
20240523,142100,154051620,3930,3930,3930,3930,0
|
|
20240523,142000,154051620,3930,3930,3930,3930,0
|
|
20240523,141900,154051620,3930,3930,3930,3930,4
|
|
20240523,141800,154035900,3940,3940,3940,3940,0
|
|
20240523,141700,154035900,3940,3940,3940,3940,0
|
|
20240523,141600,154035900,3940,3910,3940,3910,185
|
|
20240523,141500,153311425,3920,3920,3920,3920,209
|
|
20240523,141400,152492145,3940,3940,3940,3940,1
|
|
20240523,141300,152488205,3940,3940,3940,3940,0
|
|
20240523,141200,152488205,3940,3940,3940,3940,4
|
|
20240523,141100,152472445,3920,3920,3920,3920,12
|
|
20240523,141000,152425405,3940,3940,3940,3940,0
|
|
20240523,140900,152425405,3940,3940,3940,3940,500
|
|
20240523,140800,150455405,3940,3940,3940,3930,10
|
|
20240523,140700,150416025,3945,3945,3945,3945,0
|
|
20240523,140600,150416025,3945,3945,3945,3945,0
|
|
20240523,140500,150416025,3945,3945,3945,3945,0
|
|
20240523,140400,150416025,3945,3945,3945,3945,0
|
|
20240523,140300,150416025,3945,3945,3945,3945,0
|
|
20240523,140200,150416025,3945,3945,3945,3945,0
|
|
20240523,140100,150416025,3945,3945,3945,3945,0
|
|
20240523,140000,150416025,3945,3945,3945,3945,0
|
|
20240523,135900,150416025,3945,3945,3945,3945,0
|
|
20240523,135800,150416025,3945,3945,3945,3945,0
|
|
20240523,135700,150416025,3945,3945,3945,3945,0
|
|
20240523,135600,150416025,3945,3945,3945,3945,0
|
|
20240523,135500,150416025,3945,3945,3945,3945,0
|
|
20240523,135400,150416025,3945,3945,3945,3945,0
|
|
20240523,135300,150416025,3945,3935,3950,3935,750
|
|
20240523,135200,147460555,3935,3935,3935,3935,0
|
|
20240523,135100,147460555,3935,3935,3935,3935,10
|
|
20240523,135000,147421205,3940,3940,3940,3940,0
|
|
20240523,134900,147421205,3940,3940,3940,3940,0
|
|
20240523,134800,147421205,3940,3910,3940,3910,400
|
|
20240523,134700,145853435,3910,3910,3910,3910,0
|
|
20240523,134600,145853435,3910,3910,3910,3910,0
|
|
20240523,134500,145853435,3910,3910,3910,3910,0
|
|
20240523,134400,145853435,3910,3910,3910,3910,5
|
|
20240523,134300,145833885,3910,3910,3910,3910,0
|
|
20240523,134200,145833885,3910,3910,3910,3910,0
|
|
20240523,134100,145833885,3910,3910,3910,3910,0
|
|
20240523,134000,145833885,3910,3910,3910,3910,4
|
|
20240523,133900,145818245,3920,3920,3920,3920,0
|
|
20240523,133800,145818245,3920,3920,3920,3920,0
|
|
20240523,133700,145818245,3920,3920,3920,3920,1
|
|
20240523,133600,145814325,3890,3885,3890,3885,217
|
|
20240523,133500,144971045,3935,3935,3935,3935,0
|
|
20240523,133400,144971045,3935,3935,3935,3935,0
|
|
20240523,133300,144971045,3935,3935,3935,3935,1
|
|
20240523,133200,144967110,3900,3900,3900,3900,201
|
|
20240523,133100,144183210,3940,3940,3940,3940,0
|
|
20240523,133000,144183210,3940,3890,3940,3855,350
|
|
20240523,132900,142816595,3895,3895,3895,3895,2
|
|
20240523,132800,142808805,3895,3855,3895,3855,8
|
|
20240523,132700,142777685,3895,3895,3895,3895,0
|
|
20240523,132600,142777685,3895,3895,3895,3895,135
|
|
20240523,132500,142251860,3940,3940,3940,3940,0
|
|
20240523,132400,142251860,3940,3940,3940,3940,0
|
|
20240523,132300,142251860,3940,3940,3940,3940,0
|
|
20240523,132200,142251860,3940,3940,3940,3940,0
|
|
20240523,132100,142251860,3940,3940,3940,3940,0
|
|
20240523,132000,142251860,3940,3940,3940,3940,0
|
|
20240523,131900,142251860,3940,3940,3940,3940,0
|
|
20240523,131800,142251860,3940,3940,3940,3940,100
|
|
20240523,131700,141857860,3940,3900,3940,3900,116
|
|
20240523,131600,141405420,3900,3900,3900,3900,450
|
|
20240523,131500,139650420,3950,3885,3950,3885,1919
|
|
20240523,131400,132177490,3885,3885,3885,3885,0
|
|
20240523,131300,132177490,3885,3885,3885,3885,51
|
|
20240523,131200,131979355,3855,3855,3855,3855,0
|
|
20240523,131100,131979355,3855,3855,3855,3855,100
|
|
20240523,131000,131593855,3890,3890,3890,3890,1351
|
|
20240523,130900,126338465,3890,3890,3890,3890,0
|
|
20240523,130800,126338465,3890,3890,3890,3890,0
|
|
20240523,130700,126338465,3890,3890,3890,3890,0
|
|
20240523,130600,126338465,3890,3890,3890,3890,0
|
|
20240523,130500,126338465,3890,3890,3890,3890,0
|
|
20240523,130400,126338465,3890,3845,3890,3840,4775
|
|
20240523,130300,108000935,3845,3845,3845,3845,79
|
|
20240523,130200,107697180,3845,3845,3845,3845,0
|
|
20240523,130100,107697180,3845,3845,3845,3845,0
|
|
20240523,130000,107697180,3845,3845,3845,3845,0
|
|
20240523,125900,107697180,3845,3845,3845,3845,50
|
|
20240523,125800,107504930,3840,3840,3840,3840,0
|
|
20240523,125700,107504930,3840,3840,3840,3840,3
|
|
20240523,125600,107493410,3840,3840,3840,3840,0
|
|
20240523,125500,107493410,3840,3840,3840,3840,414
|
|
20240523,125400,105903650,3840,3840,3840,3840,800
|
|
20240523,125300,102831650,3845,3845,3845,3845,50
|
|
20240523,125200,102639400,3845,3845,3845,3845,0
|
|
20240523,125100,102639400,3845,3845,3845,3845,0
|
|
20240523,125000,102639400,3845,3845,3845,3840,290
|
|
20240523,124900,101525050,3850,3850,3850,3850,19
|
|
20240523,124800,101451900,3850,3850,3850,3850,5
|
|
20240523,124700,101432650,3850,3850,3850,3850,1
|
|
20240523,124600,101428800,3850,3845,3850,3845,70
|
|
20240523,124500,101159625,3845,3845,3845,3845,0
|
|
20240523,124400,101159625,3845,3845,3845,3845,0
|
|
20240523,124300,101159625,3845,3845,3845,3845,1
|
|
20240523,124200,101155780,3845,3850,3850,3845,110
|
|
20240523,124100,100732675,3850,3850,3850,3850,129
|
|
20240523,124000,100236025,3850,3850,3850,3850,0
|
|
20240523,123900,100236025,3850,3855,3855,3850,1225
|
|
20240523,123800,95519605,3890,3855,3890,3855,788
|
|
20240523,123700,92480525,3850,3870,3870,3850,2000
|
|
20240523,123600,84772905,3870,3870,3870,3870,0
|
|
20240523,123500,84772905,3870,3870,3870,3870,0
|
|
20240523,123400,84772905,3870,3870,3870,3870,0
|
|
20240523,123300,84772905,3870,3870,3870,3870,50
|
|
20240523,123200,84579405,3870,3870,3870,3870,0
|
|
20240523,123100,84579405,3870,3870,3870,3870,0
|
|
20240523,123000,84579405,3870,3870,3870,3870,121
|
|
20240523,122900,84111135,3895,3895,3895,3895,0
|
|
20240523,122800,84111135,3895,3895,3895,3895,0
|
|
20240523,122700,84111135,3895,3895,3895,3895,0
|
|
20240523,122600,84111135,3895,3895,3895,3895,0
|
|
20240523,122500,84111135,3895,3895,3895,3895,0
|
|
20240523,122400,84111135,3895,3895,3895,3895,0
|
|
20240523,122300,84111135,3895,3895,3895,3895,0
|
|
20240523,122200,84111135,3895,3895,3895,3895,0
|
|
20240523,122100,84111135,3895,3895,3895,3895,0
|
|
20240523,122000,84111135,3895,3895,3895,3895,10
|
|
20240523,121900,84072185,3900,3900,3900,3900,0
|
|
20240523,121800,84072185,3900,3900,3900,3900,0
|
|
20240523,121700,84072185,3900,3900,3900,3900,0
|
|
20240523,121600,84072185,3900,3900,3900,3900,0
|
|
20240523,121500,84072185,3900,3900,3900,3900,0
|
|
20240523,121400,84072185,3900,3900,3900,3900,0
|
|
20240523,121300,84072185,3900,3900,3900,3900,0
|
|
20240523,121200,84072185,3900,3900,3900,3900,0
|
|
20240523,121100,84072185,3900,3900,3900,3900,0
|
|
20240523,121000,84072185,3900,3900,3900,3900,0
|
|
20240523,120900,84072185,3900,3900,3900,3900,100
|
|
20240523,120800,83682185,3900,3900,3900,3900,0
|
|
20240523,120700,83682185,3900,3900,3900,3900,0
|
|
20240523,120600,83682185,3900,3900,3900,3900,0
|
|
20240523,120500,83682185,3900,3900,3900,3900,0
|
|
20240523,120400,83682185,3900,3900,3900,3900,0
|
|
20240523,120300,83682185,3900,3900,3900,3900,0
|
|
20240523,120200,83682185,3900,3900,3900,3900,1
|
|
20240523,120100,83678285,3905,3905,3905,3905,0
|
|
20240523,120000,83678285,3905,3905,3905,3905,0
|
|
20240523,115900,83678285,3905,3905,3905,3905,0
|
|
20240523,115800,83678285,3905,3905,3905,3905,0
|
|
20240523,115700,83678285,3905,3905,3905,3905,0
|
|
20240523,115600,83678285,3905,3905,3905,3905,0
|
|
20240523,115500,83678285,3905,3905,3905,3905,0
|
|
20240523,115400,83678285,3905,3905,3905,3905,0
|
|
20240523,115300,83678285,3905,3900,3905,3900,124
|
|
20240523,115200,83194070,3905,3905,3905,3905,0
|
|
20240523,115100,83194070,3905,3905,3905,3905,0
|
|
20240523,115000,83194070,3905,3905,3905,3905,0
|
|
20240523,114900,83194070,3905,3905,3905,3905,76
|
|
20240523,114800,82897290,3905,3905,3905,3905,0
|
|
20240523,114700,82897290,3905,3905,3905,3905,0
|
|
20240523,114600,82897290,3905,3905,3905,3905,0
|
|
20240523,114500,82897290,3905,3880,3905,3880,117
|
|
20240523,114400,82443035,3870,3870,3870,3870,0
|
|
20240523,114300,82443035,3870,3870,3870,3870,0
|
|
20240523,114200,82443035,3870,3870,3870,3870,100
|
|
20240523,114100,82056035,3865,3865,3865,3865,0
|
|
20240523,114000,82056035,3865,3865,3865,3865,20
|
|
20240523,113900,81978735,3880,3880,3880,3880,0
|
|
20240523,113800,81978735,3880,3880,3880,3880,0
|
|
20240523,113700,81978735,3880,3865,3880,3865,115
|
|
20240523,113600,81533735,3865,3865,3865,3865,0
|
|
20240523,113500,81533735,3865,3865,3865,3865,120
|
|
20240523,113400,81069935,3880,3880,3880,3880,0
|
|
20240523,113300,81069935,3880,3880,3880,3880,0
|
|
20240523,113200,81069935,3880,3880,3880,3880,0
|
|
20240523,113100,81069935,3880,3880,3880,3880,0
|
|
20240523,113000,81069935,3880,3880,3880,3880,0
|
|
20240523,112900,81069935,3880,3870,3880,3870,138
|
|
20240523,112800,80535500,3850,3850,3850,3845,7848
|
|
20240523,112700,50321585,3850,3850,3850,3850,0
|
|
20240523,112600,50321585,3850,3860,3860,3850,112
|
|
20240523,112500,49890120,3855,3855,3855,3855,0
|
|
20240523,112400,49890120,3855,3855,3855,3855,0
|
|
20240523,112300,49890120,3855,3855,3855,3855,0
|
|
20240523,112200,49890120,3855,3855,3855,3855,0
|
|
20240523,112100,49890120,3855,3855,3855,3855,26
|
|
20240523,112000,49789890,3855,3855,3855,3855,0
|
|
20240523,111900,49789890,3855,3855,3855,3855,0
|
|
20240523,111800,49789890,3855,3855,3855,3855,4
|
|
20240523,111700,49774470,3855,3855,3855,3855,0
|
|
20240523,111600,49774470,3855,3855,3855,3855,5
|
|
20240523,111500,49755195,3855,3855,3855,3855,8
|
|
20240523,111400,49724355,3860,3860,3860,3860,12
|
|
20240523,111300,49678035,3865,3865,3865,3865,0
|
|
20240523,111200,49678035,3865,3865,3865,3865,0
|
|
20240523,111100,49678035,3865,3865,3865,3865,0
|
|
20240523,111000,49678035,3865,3865,3865,3865,69
|
|
20240523,110900,49411350,3865,3865,3865,3865,1
|
|
20240523,110800,49407485,3845,3845,3845,3845,0
|
|
20240523,110700,49407485,3845,3845,3845,3845,0
|
|
20240523,110600,49407485,3845,3845,3845,3845,0
|
|
20240523,110500,49407485,3845,3845,3845,3845,100
|
|
20240523,110400,49022985,3845,3845,3850,3845,435
|
|
20240523,110300,47349290,3850,3850,3850,3850,49
|
|
20240523,110200,47160640,3850,3850,3850,3850,310
|
|
20240523,110100,45967140,3850,3850,3850,3850,44
|
|
20240523,110000,45797740,3850,3850,3850,3850,0
|
|
20240523,105900,45797740,3850,3850,3850,3850,0
|
|
20240523,105800,45797740,3850,3850,3850,3850,0
|
|
20240523,105700,45797740,3850,3850,3850,3850,0
|
|
20240523,105600,45797740,3850,3875,3875,3850,172
|
|
20240523,105500,45134540,3880,3880,3880,3880,0
|
|
20240523,105400,45134540,3880,3880,3880,3880,0
|
|
20240523,105300,45134540,3880,3880,3880,3880,0
|
|
20240523,105200,45134540,3880,3880,3880,3880,0
|
|
20240523,105100,45134540,3880,3880,3880,3880,0
|
|
20240523,105000,45134540,3880,3880,3880,3880,0
|
|
20240523,104900,45134540,3880,3880,3880,3880,1
|
|
20240523,104800,45130660,3880,3880,3880,3880,0
|
|
20240523,104700,45130660,3880,3880,3880,3880,0
|
|
20240523,104600,45130660,3880,3880,3880,3880,0
|
|
20240523,104500,45130660,3880,3880,3880,3880,0
|
|
20240523,104400,45130660,3880,3880,3880,3880,0
|
|
20240523,104300,45130660,3880,3880,3880,3880,0
|
|
20240523,104200,45130660,3880,3880,3880,3880,0
|
|
20240523,104100,45130660,3880,3880,3880,3880,0
|
|
20240523,104000,45130660,3880,3880,3880,3880,0
|
|
20240523,103900,45130660,3880,3880,3880,3880,1
|
|
20240523,103800,45126780,3870,3870,3870,3870,0
|
|
20240523,103700,45126780,3870,3870,3870,3870,0
|
|
20240523,103600,45126780,3870,3870,3870,3870,0
|
|
20240523,103500,45126780,3870,3870,3870,3870,0
|
|
20240523,103400,45126780,3870,3870,3870,3870,0
|
|
20240523,103300,45126780,3870,3880,3880,3870,506
|
|
20240523,103200,43163530,3880,3880,3880,3880,300
|
|
20240523,103100,41999530,3880,3880,3880,3880,0
|
|
20240523,103000,41999530,3880,3880,3880,3880,255
|
|
20240523,102900,41010130,3880,3880,3880,3880,0
|
|
20240523,102800,41010130,3880,3880,3880,3880,101
|
|
20240523,102700,40618250,3880,3880,3880,3880,300
|
|
20240523,102600,39454250,3890,3890,3890,3890,0
|
|
20240523,102500,39454250,3890,3890,3890,3890,0
|
|
20240523,102400,39454250,3890,3890,3890,3890,2
|
|
20240523,102300,39446470,3890,3890,3890,3890,0
|
|
20240523,102200,39446470,3890,3890,3890,3890,0
|
|
20240523,102100,39446470,3890,3890,3890,3890,0
|
|
20240523,102000,39446470,3890,3890,3890,3890,0
|
|
20240523,101900,39446470,3890,3890,3890,3890,100
|
|
20240523,101800,39057470,3890,3890,3890,3890,1
|
|
20240523,101700,39053580,3890,3890,3890,3890,0
|
|
20240523,101600,39053580,3890,3890,3890,3890,4
|
|
20240523,101500,39038020,3880,3880,3880,3880,80
|
|
20240523,101400,38727620,3890,3890,3890,3890,0
|
|
20240523,101300,38727620,3890,3890,3890,3890,0
|
|
20240523,101200,38727620,3890,3890,3890,3890,1
|
|
20240523,101100,38723730,3880,3880,3880,3880,0
|
|
20240523,101000,38723730,3880,3880,3880,3880,681
|
|
20240523,100900,36081450,3880,3885,3885,3880,109
|
|
20240523,100800,35658085,3885,3885,3885,3885,14
|
|
20240523,100700,35603695,3885,3885,3885,3885,3
|
|
20240523,100600,35592040,3885,3885,3885,3885,2
|
|
20240523,100500,35584270,3885,3885,3885,3885,1
|
|
20240523,100400,35580385,3885,3885,3885,3885,0
|
|
20240523,100300,35580385,3885,3885,3885,3885,3
|
|
20240523,100200,35568730,3880,3880,3880,3880,0
|
|
20240523,100100,35568730,3880,3880,3880,3880,0
|
|
20240523,100000,35568730,3880,3880,3880,3880,0
|
|
20240523,095900,35568730,3880,3880,3885,3880,376
|
|
20240523,095800,34109845,3880,3880,3880,3880,13
|
|
20240523,095700,34059405,3880,3880,3880,3875,3
|
|
20240523,095600,34047770,3880,3880,3880,3855,3
|
|
20240523,095500,34036155,3880,3880,3880,3880,50
|
|
20240523,095400,33842155,3880,3850,3880,3850,16
|
|
20240523,095300,33780525,3880,3880,3880,3850,23
|
|
20240523,095200,33691885,3850,3850,3850,3850,0
|
|
20240523,095100,33691885,3850,3850,3850,3850,0
|
|
20240523,095000,33691885,3850,3850,3850,3850,0
|
|
20240523,094900,33691885,3850,3850,3850,3850,1
|
|
20240523,094800,33688035,3850,3850,3850,3850,0
|
|
20240523,094700,33688035,3850,3850,3850,3850,99
|
|
20240523,094600,33306885,3850,3850,3850,3850,122
|
|
20240523,094500,32837185,3850,3850,3850,3850,251
|
|
20240523,094400,31870835,3850,3850,3850,3850,0
|
|
20240523,094300,31870835,3850,3850,3850,3850,275
|
|
20240523,094200,30812085,3860,3860,3860,3860,147
|
|
20240523,094100,30244665,3860,3860,3860,3860,1
|
|
20240523,094000,30240805,3860,3860,3860,3860,50
|
|
20240523,093900,30047805,3845,3845,3845,3845,0
|
|
20240523,093800,30047805,3845,3845,3845,3845,0
|
|
20240523,093700,30047805,3845,3850,3850,3845,306
|
|
20240523,093600,28871135,3840,3840,3840,3840,0
|
|
20240523,093500,28871135,3840,3840,3840,3840,30
|
|
20240523,093400,28755935,3840,3840,3840,3840,0
|
|
20240523,093300,28755935,3840,3840,3840,3840,0
|
|
20240523,093200,28755935,3840,3860,3860,3840,621
|
|
20240523,093100,26370535,3840,3840,3840,3840,0
|
|
20240523,093000,26370535,3840,3850,3850,3840,55
|
|
20240523,092900,26159045,3885,3850,3885,3850,253
|
|
20240523,092800,25184890,3850,3850,3850,3850,0
|
|
20240523,092700,25184890,3850,3850,3850,3850,700
|
|
20240523,092600,22489890,3850,3855,3855,3850,211
|
|
20240523,092500,21677220,3850,3850,3850,3850,50
|
|
20240523,092400,21484720,3850,3885,3890,3850,134
|
|
20240523,092300,20967435,3850,3850,3850,3850,0
|
|
20240523,092200,20967435,3850,3850,3850,3850,500
|
|
20240523,092100,19042435,3850,3850,3850,3850,0
|
|
20240523,092000,19042435,3850,3850,3850,3850,8
|
|
20240523,091900,19011635,3905,3905,3905,3905,142
|
|
20240523,091800,18457125,3905,3905,3905,3905,0
|
|
20240523,091700,18457125,3905,3905,3905,3905,30
|
|
20240523,091600,18339975,3915,3850,3915,3850,4
|
|
20240523,091500,18324445,3845,3835,3845,3835,809
|
|
20240523,091400,15219275,3835,3830,3835,3830,830
|
|
20240523,091300,12040365,3830,3825,3830,3825,202
|
|
20240523,091200,11267590,3830,3830,3830,3830,7
|
|
20240523,091100,11240780,3825,3835,3835,3825,796
|
|
20240523,091000,8192250,3835,3835,3835,3835,83
|
|
20240523,090900,7873945,3835,3835,3835,3835,21
|
|
20240523,090800,7793410,3835,3850,3850,3835,341
|
|
20240523,090700,6483965,3850,3855,3855,3850,205
|
|
20240523,090600,5694695,3855,3870,3870,3855,202
|
|
20240523,090500,4915285,3870,3860,3870,3860,242
|
|
20240523,090400,3980615,3865,3865,3865,3865,38
|
|
20240523,090300,3833745,3865,3865,3865,3865,402
|
|
20240523,090200,2280015,3865,3865,3865,3865,60
|
|
20240523,090100,2048115,3870,3890,3890,3870,362
|
|
20240523,090000,642675,3895,3895,3895,3895,165
|