773 lines
37 KiB
CSV
773 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215000,459996040,4380,4380,4380,4380,3717
|
|
20240524,214900,459996040,4380,4380,4380,4380,0
|
|
20240524,214800,459996040,4380,4380,4380,4380,0
|
|
20240524,214700,459996040,4380,4380,4380,4380,0
|
|
20240524,214600,459996040,4380,4380,4380,4380,0
|
|
20240524,214500,459996040,4380,4380,4380,4380,0
|
|
20240524,214400,459996040,4380,4380,4380,4380,0
|
|
20240524,214300,459996040,4380,4380,4380,4380,0
|
|
20240524,214200,459996040,4380,4380,4380,4380,0
|
|
20240524,214100,459996040,4380,4380,4380,4380,0
|
|
20240524,214000,459996040,4380,4380,4380,4380,0
|
|
20240524,213900,459996040,4380,4380,4380,4380,0
|
|
20240524,213800,459996040,4380,4380,4380,4380,0
|
|
20240524,213700,459996040,4380,4380,4380,4380,0
|
|
20240524,213600,459996040,4380,4380,4380,4380,0
|
|
20240524,213500,459996040,4380,4380,4380,4380,0
|
|
20240524,213400,459996040,4380,4380,4380,4380,0
|
|
20240524,213300,459996040,4380,4380,4380,4380,0
|
|
20240524,213200,459996040,4380,4380,4380,4380,0
|
|
20240524,213100,459996040,4380,4380,4380,4380,0
|
|
20240524,213000,459996040,4380,4380,4380,4380,0
|
|
20240524,212900,459996040,4380,4380,4380,4380,0
|
|
20240524,212800,459996040,4380,4380,4380,4380,0
|
|
20240524,212700,459996040,4380,4380,4380,4380,0
|
|
20240524,212600,459996040,4380,4380,4380,4380,0
|
|
20240524,212500,459996040,4380,4380,4380,4380,0
|
|
20240524,212400,459996040,4380,4380,4380,4380,0
|
|
20240524,212300,459996040,4380,4380,4380,4380,0
|
|
20240524,212200,459996040,4380,4380,4380,4380,0
|
|
20240524,212100,459996040,4380,4380,4380,4380,0
|
|
20240524,212000,459996040,4380,4380,4380,4380,3717
|
|
20240524,211900,459996040,4380,4380,4380,4380,0
|
|
20240524,211800,459996040,4380,4380,4380,4380,0
|
|
20240524,211700,459996040,4380,4380,4380,4380,0
|
|
20240524,211600,459996040,4380,4380,4380,4380,0
|
|
20240524,211500,459996040,4380,4380,4380,4380,0
|
|
20240524,211400,459996040,4380,4380,4380,4380,0
|
|
20240524,211300,459996040,4380,4380,4380,4380,0
|
|
20240524,211200,459996040,4380,4380,4380,4380,0
|
|
20240524,211100,459996040,4380,4380,4380,4380,0
|
|
20240524,211000,459996040,4380,4380,4380,4380,0
|
|
20240524,210900,459996040,4380,4380,4380,4380,0
|
|
20240524,210800,459996040,4380,4380,4380,4380,0
|
|
20240524,210700,459996040,4380,4380,4380,4380,0
|
|
20240524,210600,459996040,4380,4380,4380,4380,0
|
|
20240524,210500,459996040,4380,4380,4380,4380,0
|
|
20240524,210400,459996040,4380,4380,4380,4380,0
|
|
20240524,210300,459996040,4380,4380,4380,4380,0
|
|
20240524,210200,459996040,4380,4380,4380,4380,0
|
|
20240524,210100,459996040,4380,4380,4380,4380,0
|
|
20240524,210000,459996040,4380,4380,4380,4380,0
|
|
20240524,205900,459996040,4380,4380,4380,4380,0
|
|
20240524,205800,459996040,4380,4380,4380,4380,0
|
|
20240524,205700,459996040,4380,4380,4380,4380,0
|
|
20240524,205600,459996040,4380,4380,4380,4380,0
|
|
20240524,205500,459996040,4380,4380,4380,4380,0
|
|
20240524,205400,459996040,4380,4380,4380,4380,0
|
|
20240524,205300,459996040,4380,4380,4380,4380,0
|
|
20240524,205200,459996040,4380,4380,4380,4380,0
|
|
20240524,205100,459996040,4380,4380,4380,4380,0
|
|
20240524,205000,459996040,4380,4380,4380,4380,3717
|
|
20240524,204900,459996040,4380,4380,4380,4380,0
|
|
20240524,204800,459996040,4380,4380,4380,4380,0
|
|
20240524,204700,459996040,4380,4380,4380,4380,0
|
|
20240524,204600,459996040,4380,4380,4380,4380,0
|
|
20240524,204500,459996040,4380,4380,4380,4380,0
|
|
20240524,204400,459996040,4380,4380,4380,4380,0
|
|
20240524,204300,459996040,4380,4380,4380,4380,0
|
|
20240524,204200,459996040,4380,4380,4380,4380,0
|
|
20240524,204100,459996040,4380,4380,4380,4380,0
|
|
20240524,204000,459996040,4380,4380,4380,4380,0
|
|
20240524,203900,459996040,4380,4380,4380,4380,0
|
|
20240524,203800,459996040,4380,4380,4380,4380,0
|
|
20240524,203700,459996040,4380,4380,4380,4380,0
|
|
20240524,203600,459996040,4380,4380,4380,4380,0
|
|
20240524,203500,459996040,4380,4380,4380,4380,0
|
|
20240524,203400,459996040,4380,4380,4380,4380,0
|
|
20240524,203300,459996040,4380,4380,4380,4380,0
|
|
20240524,203200,459996040,4380,4380,4380,4380,0
|
|
20240524,203100,459996040,4380,4380,4380,4380,0
|
|
20240524,203000,459996040,4380,4380,4380,4380,0
|
|
20240524,202900,459996040,4380,4380,4380,4380,0
|
|
20240524,202800,459996040,4380,4380,4380,4380,0
|
|
20240524,202700,459996040,4380,4380,4380,4380,0
|
|
20240524,202600,459996040,4380,4380,4380,4380,0
|
|
20240524,202500,459996040,4380,4380,4380,4380,0
|
|
20240524,202400,459996040,4380,4380,4380,4380,0
|
|
20240524,202300,459996040,4380,4380,4380,4380,0
|
|
20240524,202200,459996040,4380,4380,4380,4380,0
|
|
20240524,202100,459996040,4380,4380,4380,4380,0
|
|
20240524,202000,459996040,4380,4380,4380,4380,3717
|
|
20240524,201900,459996040,4380,4380,4380,4380,0
|
|
20240524,201800,459996040,4380,4380,4380,4380,0
|
|
20240524,201700,459996040,4380,4380,4380,4380,0
|
|
20240524,201600,459996040,4380,4380,4380,4380,0
|
|
20240524,201500,459996040,4380,4380,4380,4380,0
|
|
20240524,201400,459996040,4380,4380,4380,4380,0
|
|
20240524,201300,459996040,4380,4380,4380,4380,0
|
|
20240524,201200,459996040,4380,4380,4380,4380,0
|
|
20240524,201100,459996040,4380,4380,4380,4380,0
|
|
20240524,201000,459996040,4380,4380,4380,4380,0
|
|
20240524,200900,459996040,4380,4380,4380,4380,0
|
|
20240524,200800,459996040,4380,4380,4380,4380,0
|
|
20240524,200700,459996040,4380,4380,4380,4380,0
|
|
20240524,200600,459996040,4380,4380,4380,4380,0
|
|
20240524,200500,459996040,4380,4380,4380,4380,0
|
|
20240524,200400,459996040,4380,4380,4380,4380,0
|
|
20240524,200300,459996040,4380,4380,4380,4380,0
|
|
20240524,200200,459996040,4380,4380,4380,4380,0
|
|
20240524,200100,459996040,4380,4380,4380,4380,0
|
|
20240524,200000,459996040,4380,4380,4380,4380,0
|
|
20240524,195900,459996040,4380,4380,4380,4380,0
|
|
20240524,195800,459996040,4380,4380,4380,4380,0
|
|
20240524,195700,459996040,4380,4380,4380,4380,0
|
|
20240524,195600,459996040,4380,4380,4380,4380,0
|
|
20240524,195500,459996040,4380,4380,4380,4380,0
|
|
20240524,195400,459996040,4380,4380,4380,4380,0
|
|
20240524,195300,459996040,4380,4380,4380,4380,0
|
|
20240524,195200,459996040,4380,4380,4380,4380,0
|
|
20240524,195100,459996040,4380,4380,4380,4380,0
|
|
20240524,195000,459996040,4380,4380,4380,4380,3717
|
|
20240524,194900,459996040,4380,4380,4380,4380,0
|
|
20240524,194800,459996040,4380,4380,4380,4380,0
|
|
20240524,194700,459996040,4380,4380,4380,4380,0
|
|
20240524,194600,459996040,4380,4380,4380,4380,0
|
|
20240524,194500,459996040,4380,4380,4380,4380,0
|
|
20240524,194400,459996040,4380,4380,4380,4380,0
|
|
20240524,194300,459996040,4380,4380,4380,4380,0
|
|
20240524,194200,459996040,4380,4380,4380,4380,0
|
|
20240524,194100,459996040,4380,4380,4380,4380,0
|
|
20240524,194000,459996040,4380,4380,4380,4380,0
|
|
20240524,193900,459996040,4380,4380,4380,4380,0
|
|
20240524,193800,459996040,4380,4380,4380,4380,0
|
|
20240524,193700,459996040,4380,4380,4380,4380,0
|
|
20240524,193600,459996040,4380,4380,4380,4380,0
|
|
20240524,193500,459996040,4380,4380,4380,4380,0
|
|
20240524,193400,459996040,4380,4380,4380,4380,0
|
|
20240524,193300,459996040,4380,4380,4380,4380,0
|
|
20240524,193200,459996040,4380,4380,4380,4380,0
|
|
20240524,193100,459996040,4380,4380,4380,4380,0
|
|
20240524,193000,459996040,4380,4380,4380,4380,0
|
|
20240524,192900,459996040,4380,4380,4380,4380,0
|
|
20240524,192800,459996040,4380,4380,4380,4380,0
|
|
20240524,192700,459996040,4380,4380,4380,4380,0
|
|
20240524,192600,459996040,4380,4380,4380,4380,0
|
|
20240524,192500,459996040,4380,4380,4380,4380,0
|
|
20240524,192400,459996040,4380,4380,4380,4380,0
|
|
20240524,192300,459996040,4380,4380,4380,4380,0
|
|
20240524,192200,459996040,4380,4380,4380,4380,0
|
|
20240524,192100,459996040,4380,4380,4380,4380,0
|
|
20240524,192000,459996040,4380,4380,4380,4380,3717
|
|
20240524,191900,459996040,4380,4380,4380,4380,0
|
|
20240524,191800,459996040,4380,4380,4380,4380,0
|
|
20240524,191700,459996040,4380,4380,4380,4380,0
|
|
20240524,191600,459996040,4380,4380,4380,4380,0
|
|
20240524,191500,459996040,4380,4380,4380,4380,0
|
|
20240524,191400,459996040,4380,4380,4380,4380,0
|
|
20240524,191300,459996040,4380,4380,4380,4380,0
|
|
20240524,191200,459996040,4380,4380,4380,4380,0
|
|
20240524,191100,459996040,4380,4380,4380,4380,0
|
|
20240524,191000,459996040,4380,4380,4380,4380,0
|
|
20240524,190900,459996040,4380,4380,4380,4380,0
|
|
20240524,190800,459996040,4380,4380,4380,4380,0
|
|
20240524,190700,459996040,4380,4380,4380,4380,0
|
|
20240524,190600,459996040,4380,4380,4380,4380,0
|
|
20240524,190500,459996040,4380,4380,4380,4380,0
|
|
20240524,190400,459996040,4380,4380,4380,4380,0
|
|
20240524,190300,459996040,4380,4380,4380,4380,0
|
|
20240524,190200,459996040,4380,4380,4380,4380,0
|
|
20240524,190100,459996040,4380,4380,4380,4380,0
|
|
20240524,190000,459996040,4380,4380,4380,4380,0
|
|
20240524,185900,459996040,4380,4380,4380,4380,0
|
|
20240524,185800,459996040,4380,4380,4380,4380,0
|
|
20240524,185700,459996040,4380,4380,4380,4380,0
|
|
20240524,185600,459996040,4380,4380,4380,4380,0
|
|
20240524,185500,459996040,4380,4380,4380,4380,0
|
|
20240524,185400,459996040,4380,4380,4380,4380,0
|
|
20240524,185300,459996040,4380,4380,4380,4380,0
|
|
20240524,185200,459996040,4380,4380,4380,4380,0
|
|
20240524,185100,459996040,4380,4380,4380,4380,0
|
|
20240524,185000,459996040,4380,4380,4380,4380,3717
|
|
20240524,184900,459996040,4380,4380,4380,4380,0
|
|
20240524,184800,459996040,4380,4380,4380,4380,0
|
|
20240524,184700,459996040,4380,4380,4380,4380,0
|
|
20240524,184600,459996040,4380,4380,4380,4380,0
|
|
20240524,184500,459996040,4380,4380,4380,4380,0
|
|
20240524,184400,459996040,4380,4380,4380,4380,0
|
|
20240524,184300,459996040,4380,4380,4380,4380,0
|
|
20240524,184200,459996040,4380,4380,4380,4380,0
|
|
20240524,184100,459996040,4380,4380,4380,4380,0
|
|
20240524,184000,459996040,4380,4380,4380,4380,0
|
|
20240524,183900,459996040,4380,4380,4380,4380,0
|
|
20240524,183800,459996040,4380,4380,4380,4380,0
|
|
20240524,183700,459996040,4380,4380,4380,4380,0
|
|
20240524,183600,459996040,4380,4380,4380,4380,0
|
|
20240524,183500,459996040,4380,4380,4380,4380,0
|
|
20240524,183400,459996040,4380,4380,4380,4380,0
|
|
20240524,183300,459996040,4380,4380,4380,4380,0
|
|
20240524,183200,459996040,4380,4380,4380,4380,0
|
|
20240524,183100,459996040,4380,4380,4380,4380,0
|
|
20240524,183000,459996040,4380,4380,4380,4380,0
|
|
20240524,182900,459996040,4380,4380,4380,4380,0
|
|
20240524,182800,459996040,4380,4380,4380,4380,0
|
|
20240524,182700,459996040,4380,4380,4380,4380,0
|
|
20240524,182600,459996040,4380,4380,4380,4380,0
|
|
20240524,182500,459996040,4380,4380,4380,4380,0
|
|
20240524,182400,459996040,4380,4380,4380,4380,0
|
|
20240524,182300,459996040,4380,4380,4380,4380,0
|
|
20240524,182200,459996040,4380,4380,4380,4380,0
|
|
20240524,182100,459996040,4380,4380,4380,4380,0
|
|
20240524,182000,459996040,4380,4380,4380,4380,3717
|
|
20240524,181900,459996040,4380,4380,4380,4380,0
|
|
20240524,181800,459996040,4380,4380,4380,4380,0
|
|
20240524,181700,459996040,4380,4380,4380,4380,0
|
|
20240524,181600,459996040,4380,4380,4380,4380,0
|
|
20240524,181500,459996040,4380,4380,4380,4380,0
|
|
20240524,181400,459996040,4380,4380,4380,4380,0
|
|
20240524,181300,459996040,4380,4380,4380,4380,0
|
|
20240524,181200,459996040,4380,4380,4380,4380,0
|
|
20240524,181100,459996040,4380,4380,4380,4380,0
|
|
20240524,181000,459996040,4380,4380,4380,4380,0
|
|
20240524,180900,459996040,4380,4380,4380,4380,0
|
|
20240524,180800,459996040,4380,4380,4380,4380,0
|
|
20240524,180700,459996040,4380,4380,4380,4380,0
|
|
20240524,180600,459996040,4380,4380,4380,4380,0
|
|
20240524,180500,459996040,4380,4380,4380,4380,0
|
|
20240524,180400,459996040,4380,4380,4380,4380,0
|
|
20240524,180300,459996040,4380,4380,4380,4380,0
|
|
20240524,180200,459996040,4380,4380,4380,4380,0
|
|
20240524,180100,459996040,4380,4380,4380,4380,0
|
|
20240524,180000,459996040,4380,4380,4380,4380,0
|
|
20240524,175900,459996040,4380,4380,4380,4380,0
|
|
20240524,175800,459996040,4380,4380,4380,4380,0
|
|
20240524,175700,459996040,4380,4380,4380,4380,0
|
|
20240524,175600,459996040,4380,4380,4380,4380,0
|
|
20240524,175500,459996040,4380,4380,4380,4380,0
|
|
20240524,175400,459996040,4380,4380,4380,4380,0
|
|
20240524,175300,459996040,4380,4380,4380,4380,0
|
|
20240524,175200,459996040,4380,4380,4380,4380,0
|
|
20240524,175100,459996040,4380,4380,4380,4380,0
|
|
20240524,175000,459996040,4380,4380,4380,4380,3717
|
|
20240524,174900,459996040,4380,4380,4380,4380,0
|
|
20240524,174800,459996040,4380,4380,4380,4380,0
|
|
20240524,174700,459996040,4380,4380,4380,4380,0
|
|
20240524,174600,459996040,4380,4380,4380,4380,0
|
|
20240524,174500,459996040,4380,4380,4380,4380,0
|
|
20240524,174400,459996040,4380,4380,4380,4380,0
|
|
20240524,174300,459996040,4380,4380,4380,4380,0
|
|
20240524,174200,459996040,4380,4380,4380,4380,0
|
|
20240524,174100,459996040,4380,4380,4380,4380,0
|
|
20240524,174000,459996040,4380,4380,4380,4380,0
|
|
20240524,173900,459996040,4380,4380,4380,4380,0
|
|
20240524,173800,459996040,4380,4380,4380,4380,0
|
|
20240524,173700,459996040,4380,4380,4380,4380,0
|
|
20240524,173600,459996040,4380,4380,4380,4380,0
|
|
20240524,173500,459996040,4380,4380,4380,4380,0
|
|
20240524,173400,459996040,4380,4380,4380,4380,0
|
|
20240524,173300,459996040,4380,4380,4380,4380,0
|
|
20240524,173200,459996040,4380,4380,4380,4380,0
|
|
20240524,173100,459996040,4380,4380,4380,4380,0
|
|
20240524,173000,459996040,4380,4380,4380,4380,0
|
|
20240524,172900,459996040,4380,4380,4380,4380,0
|
|
20240524,172800,459996040,4380,4380,4380,4380,0
|
|
20240524,172700,459996040,4380,4380,4380,4380,0
|
|
20240524,172600,459996040,4380,4380,4380,4380,0
|
|
20240524,172500,459996040,4380,4380,4380,4380,0
|
|
20240524,172400,459996040,4380,4380,4380,4380,0
|
|
20240524,172300,459996040,4380,4380,4380,4380,0
|
|
20240524,172200,459996040,4380,4380,4380,4380,0
|
|
20240524,172100,459996040,4380,4380,4380,4380,0
|
|
20240524,172000,459996040,4380,4380,4380,4380,3717
|
|
20240524,171900,459996040,4380,4380,4380,4380,0
|
|
20240524,171800,459996040,4380,4380,4380,4380,0
|
|
20240524,171700,459996040,4380,4380,4380,4380,0
|
|
20240524,171600,459996040,4380,4380,4380,4380,0
|
|
20240524,171500,459996040,4380,4380,4380,4380,0
|
|
20240524,171400,459996040,4380,4380,4380,4380,0
|
|
20240524,171300,459996040,4380,4380,4380,4380,0
|
|
20240524,171200,459996040,4380,4380,4380,4380,0
|
|
20240524,171100,459996040,4380,4380,4380,4380,0
|
|
20240524,171000,459996040,4380,4380,4380,4380,0
|
|
20240524,170900,459996040,4380,4380,4380,4380,0
|
|
20240524,170800,459996040,4380,4380,4380,4380,0
|
|
20240524,170700,459996040,4380,4380,4380,4380,0
|
|
20240524,170600,459996040,4380,4380,4380,4380,0
|
|
20240524,170500,459996040,4380,4380,4380,4380,0
|
|
20240524,170400,459996040,4380,4380,4380,4380,0
|
|
20240524,170300,459996040,4380,4380,4380,4380,0
|
|
20240524,170200,459996040,4380,4380,4380,4380,0
|
|
20240524,170100,459996040,4380,4380,4380,4380,0
|
|
20240524,170000,459996040,4380,4380,4380,4380,0
|
|
20240524,165900,459996040,4380,4380,4380,4380,0
|
|
20240524,165800,459996040,4380,4380,4380,4380,0
|
|
20240524,165700,459996040,4380,4380,4380,4380,0
|
|
20240524,165600,459996040,4380,4380,4380,4380,0
|
|
20240524,165500,459996040,4380,4380,4380,4380,0
|
|
20240524,165400,459996040,4380,4380,4380,4380,0
|
|
20240524,165300,459996040,4380,4380,4380,4380,0
|
|
20240524,165200,459996040,4380,4380,4380,4380,0
|
|
20240524,165100,459996040,4380,4380,4380,4380,0
|
|
20240524,165000,459996040,4380,4380,4380,4380,3717
|
|
20240524,164900,459996040,4380,4380,4380,4380,0
|
|
20240524,164800,459996040,4380,4380,4380,4380,0
|
|
20240524,164700,459996040,4380,4380,4380,4380,0
|
|
20240524,164600,459996040,4380,4380,4380,4380,0
|
|
20240524,164500,459996040,4380,4380,4380,4380,0
|
|
20240524,164400,459996040,4380,4380,4380,4380,0
|
|
20240524,164300,459996040,4380,4380,4380,4380,0
|
|
20240524,164200,459996040,4380,4380,4380,4380,0
|
|
20240524,164100,459996040,4380,4380,4380,4380,0
|
|
20240524,164000,459996040,4380,4380,4380,4380,0
|
|
20240524,163900,459996040,4380,4380,4380,4380,0
|
|
20240524,163800,459996040,4380,4380,4380,4380,0
|
|
20240524,163700,459996040,4380,4380,4380,4380,0
|
|
20240524,163600,459996040,4380,4380,4380,4380,0
|
|
20240524,163500,459996040,4380,4380,4380,4380,0
|
|
20240524,163400,459996040,4380,4380,4380,4380,0
|
|
20240524,163300,459996040,4380,4380,4380,4380,0
|
|
20240524,163200,459996040,4380,4380,4380,4380,0
|
|
20240524,163100,459996040,4380,4380,4380,4380,0
|
|
20240524,163000,459996040,4380,4380,4380,4380,0
|
|
20240524,162900,459996040,4380,4380,4380,4380,0
|
|
20240524,162800,459996040,4380,4380,4380,4380,0
|
|
20240524,162700,459996040,4380,4380,4380,4380,0
|
|
20240524,162600,459996040,4380,4380,4380,4380,0
|
|
20240524,162500,459996040,4380,4380,4380,4380,0
|
|
20240524,162400,459996040,4380,4380,4380,4380,0
|
|
20240524,162300,459996040,4380,4380,4380,4380,0
|
|
20240524,162200,459996040,4380,4380,4380,4380,0
|
|
20240524,162100,459996040,4380,4380,4380,4380,0
|
|
20240524,162000,459996040,4380,4380,4380,4380,3717
|
|
20240524,161900,459996040,4380,4380,4380,4380,0
|
|
20240524,161800,459996040,4380,4380,4380,4380,0
|
|
20240524,161700,459996040,4380,4380,4380,4380,0
|
|
20240524,161600,459996040,4380,4380,4380,4380,0
|
|
20240524,161500,459996040,4380,4380,4380,4380,0
|
|
20240524,161400,459996040,4380,4380,4380,4380,0
|
|
20240524,161300,459996040,4380,4380,4380,4380,0
|
|
20240524,161200,459996040,4380,4380,4380,4380,0
|
|
20240524,161100,459996040,4380,4380,4380,4380,0
|
|
20240524,161000,459996040,4380,4380,4380,4380,0
|
|
20240524,160900,459996040,4380,4380,4380,4380,0
|
|
20240524,160800,459996040,4380,4380,4380,4380,0
|
|
20240524,160700,459996040,4380,4380,4380,4380,0
|
|
20240524,160600,459996040,4380,4380,4380,4380,0
|
|
20240524,160500,459996040,4380,4380,4380,4380,0
|
|
20240524,160400,459996040,4380,4380,4380,4380,0
|
|
20240524,160300,459996040,4380,4380,4380,4380,0
|
|
20240524,160200,459996040,4380,4380,4380,4380,0
|
|
20240524,160100,459996040,4380,4380,4380,4380,0
|
|
20240524,160000,459996040,4380,4380,4380,4380,0
|
|
20240524,155900,459996040,4380,4380,4380,4380,0
|
|
20240524,155800,459996040,4380,4380,4380,4380,0
|
|
20240524,155700,459996040,4380,4380,4380,4380,0
|
|
20240524,155600,459996040,4380,4380,4380,4380,0
|
|
20240524,155500,459996040,4380,4380,4380,4380,0
|
|
20240524,155400,459996040,4380,4380,4380,4380,0
|
|
20240524,155300,459996040,4380,4380,4380,4380,0
|
|
20240524,155200,459996040,4380,4380,4380,4380,0
|
|
20240524,155100,459996040,4380,4380,4380,4380,0
|
|
20240524,155000,459996040,4380,4380,4380,4380,3717
|
|
20240524,154900,459996040,4380,4380,4380,4380,0
|
|
20240524,154800,459996040,4380,4380,4380,4380,0
|
|
20240524,154700,459996040,4380,4380,4380,4380,0
|
|
20240524,154600,459996040,4380,4380,4380,4380,0
|
|
20240524,154500,459996040,4380,4380,4380,4380,0
|
|
20240524,154400,459996040,4380,4380,4380,4380,0
|
|
20240524,154300,459996040,4380,4380,4380,4380,0
|
|
20240524,154200,459996040,4380,4380,4380,4380,0
|
|
20240524,154100,459996040,4380,4380,4380,4380,0
|
|
20240524,154000,459996040,4380,4380,4380,4380,0
|
|
20240524,153900,459996040,4380,4380,4380,4380,0
|
|
20240524,153800,459996040,4380,4380,4380,4380,0
|
|
20240524,153700,459996040,4380,4380,4380,4380,0
|
|
20240524,153600,459996040,4380,4380,4380,4380,0
|
|
20240524,153500,459996040,4380,4380,4380,4380,0
|
|
20240524,153400,459996040,4380,4380,4380,4380,0
|
|
20240524,153300,459996040,4380,4380,4380,4380,0
|
|
20240524,153200,459996040,4380,4380,4380,4380,0
|
|
20240524,153100,459996040,4380,4380,4380,4380,0
|
|
20240524,153000,459996040,4380,4380,4380,4380,3717
|
|
20240524,152900,443715580,4385,4385,4385,4385,0
|
|
20240524,152800,443715580,4385,4385,4385,4385,0
|
|
20240524,152700,443715580,4385,4385,4385,4385,0
|
|
20240524,152600,443715580,4385,4385,4385,4385,0
|
|
20240524,152500,443715580,4385,4385,4385,4385,0
|
|
20240524,152400,443715580,4385,4385,4385,4385,0
|
|
20240524,152300,443715580,4385,4385,4385,4385,0
|
|
20240524,152200,443715580,4385,4385,4385,4385,0
|
|
20240524,152100,443715580,4385,4385,4385,4385,0
|
|
20240524,152000,443715580,4385,4385,4385,4385,0
|
|
20240524,151900,443715580,4385,4385,4385,4380,69
|
|
20240524,151800,443413100,4385,4385,4385,4380,171
|
|
20240524,151700,442663615,4385,4385,4385,4385,94
|
|
20240524,151600,442251425,4380,4385,4385,4380,611
|
|
20240524,151500,439573680,4380,4380,4380,4380,0
|
|
20240524,151400,439573680,4380,4380,4380,4380,820
|
|
20240524,151300,435982080,4385,4390,4390,4385,2977
|
|
20240524,151200,422927915,4385,4385,4385,4385,200
|
|
20240524,151100,422050915,4385,4385,4385,4385,1020
|
|
20240524,151000,417578215,4400,4400,4400,4400,0
|
|
20240524,150900,417578215,4400,4400,4400,4400,200
|
|
20240524,150800,416698215,4390,4400,4400,4390,1152
|
|
20240524,150700,411634935,4390,4395,4395,4390,96
|
|
20240524,150600,411213235,4395,4395,4395,4395,150
|
|
20240524,150500,410553985,4390,4390,4390,4390,88
|
|
20240524,150400,410167665,4390,4390,4390,4390,70
|
|
20240524,150300,409860365,4400,4400,4400,4400,846
|
|
20240524,150200,406137965,4395,4395,4395,4395,0
|
|
20240524,150100,406137965,4395,4395,4395,4395,1100
|
|
20240524,150000,401303465,4400,4400,4400,4400,3
|
|
20240524,145900,401290265,4400,4395,4400,4395,108
|
|
20240524,145800,400815585,4395,4395,4395,4395,0
|
|
20240524,145700,400815585,4395,4390,4395,4390,1095
|
|
20240524,145600,396003535,4390,4390,4390,4390,20
|
|
20240524,145500,395915735,4390,4390,4390,4390,0
|
|
20240524,145400,395915735,4390,4390,4390,4390,101
|
|
20240524,145300,395472345,4390,4390,4390,4390,110
|
|
20240524,145200,394989445,4390,4390,4390,4390,554
|
|
20240524,145100,392557385,4390,4390,4390,4390,1828
|
|
20240524,145000,384532465,4385,4385,4385,4385,230
|
|
20240524,144900,383523915,4385,4385,4385,4385,100
|
|
20240524,144800,383085415,4385,4385,4385,4385,0
|
|
20240524,144700,383085415,4385,4385,4385,4385,146
|
|
20240524,144600,382445205,4390,4390,4390,4390,0
|
|
20240524,144500,382445205,4390,4390,4390,4390,0
|
|
20240524,144400,382445205,4390,4390,4390,4390,118
|
|
20240524,144300,381927185,4390,4390,4390,4390,0
|
|
20240524,144200,381927185,4390,4390,4390,4390,11
|
|
20240524,144100,381878895,4390,4390,4390,4390,48
|
|
20240524,144000,381668175,4390,4390,4390,4390,57
|
|
20240524,143900,381417945,4390,4390,4390,4390,1
|
|
20240524,143800,381413555,4390,4390,4390,4390,0
|
|
20240524,143700,381413555,4390,4390,4390,4390,143
|
|
20240524,143600,380785785,4385,4385,4385,4385,0
|
|
20240524,143500,380785785,4385,4385,4385,4385,0
|
|
20240524,143400,380785785,4385,4385,4385,4385,171
|
|
20240524,143300,380035950,4385,4385,4385,4385,0
|
|
20240524,143200,380035950,4385,4385,4385,4385,1
|
|
20240524,143100,380031565,4385,4385,4385,4385,0
|
|
20240524,143000,380031565,4385,4385,4385,4385,144
|
|
20240524,142900,379400125,4385,4385,4385,4385,0
|
|
20240524,142800,379400125,4385,4385,4385,4385,0
|
|
20240524,142700,379400125,4385,4390,4390,4385,163
|
|
20240524,142600,378685355,4390,4390,4390,4390,3
|
|
20240524,142500,378672185,4390,4390,4390,4390,3
|
|
20240524,142400,378659015,4385,4385,4385,4385,0
|
|
20240524,142300,378659015,4385,4390,4390,4385,13
|
|
20240524,142200,378601960,4390,4390,4390,4390,11
|
|
20240524,142100,378553670,4390,4390,4390,4390,0
|
|
20240524,142000,378553670,4390,4390,4390,4390,21
|
|
20240524,141900,378461480,4390,4390,4390,4390,100
|
|
20240524,141800,378022480,4390,4395,4395,4390,3043
|
|
20240524,141700,364663705,4395,4395,4395,4395,0
|
|
20240524,141600,364663705,4395,4395,4395,4395,0
|
|
20240524,141500,364663705,4395,4395,4395,4395,0
|
|
20240524,141400,364663705,4395,4390,4395,4390,658
|
|
20240524,141300,361772015,4395,4395,4395,4395,0
|
|
20240524,141200,361772015,4395,4395,4395,4395,10
|
|
20240524,141100,361728065,4395,4395,4395,4395,58
|
|
20240524,141000,361473155,4395,4395,4395,4395,11
|
|
20240524,140900,361424810,4395,4395,4395,4395,56
|
|
20240524,140800,361178690,4400,4400,4400,4400,54
|
|
20240524,140700,360941090,4395,4395,4395,4395,2789
|
|
20240524,140600,348683435,4395,4395,4395,4395,211
|
|
20240524,140500,347756090,4400,4395,4400,4395,1350
|
|
20240524,140400,341822450,4395,4385,4395,4385,1219
|
|
20240524,140300,336465045,4395,4395,4395,4395,0
|
|
20240524,140200,336465045,4395,4395,4395,4395,200
|
|
20240524,140100,335586045,4385,4390,4390,4385,853
|
|
20240524,140000,331845205,4395,4395,4395,4395,0
|
|
20240524,135900,331845205,4395,4395,4395,4395,0
|
|
20240524,135800,331845205,4395,4395,4395,4395,0
|
|
20240524,135700,331845205,4395,4395,4395,4395,5
|
|
20240524,135600,331823230,4390,4390,4390,4390,300
|
|
20240524,135500,330506230,4390,4390,4390,4390,0
|
|
20240524,135400,330506230,4390,4390,4390,4390,10
|
|
20240524,135300,330462330,4395,4395,4395,4395,0
|
|
20240524,135200,330462330,4395,4395,4395,4395,890
|
|
20240524,135100,326550780,4395,4395,4395,4395,0
|
|
20240524,135000,326550780,4395,4400,4400,4395,488
|
|
20240524,134900,324403690,4400,4400,4400,4400,32
|
|
20240524,134800,324262890,4405,4405,4405,4405,30
|
|
20240524,134700,324130740,4405,4405,4405,4405,5
|
|
20240524,134600,324108715,4405,4405,4405,4405,0
|
|
20240524,134500,324108715,4405,4400,4405,4400,11
|
|
20240524,134400,324060310,4400,4400,4405,4400,294
|
|
20240524,134300,322766675,4400,4400,4400,4400,0
|
|
20240524,134200,322766675,4400,4400,4400,4400,0
|
|
20240524,134100,322766675,4400,4400,4400,4400,5
|
|
20240524,134000,322744675,4400,4400,4400,4400,11
|
|
20240524,133900,322696275,4400,4400,4400,4400,90
|
|
20240524,133800,322300275,4400,4400,4400,4400,0
|
|
20240524,133700,322300275,4400,4400,4400,4400,76
|
|
20240524,133600,321965875,4400,4400,4400,4400,0
|
|
20240524,133500,321965875,4400,4400,4400,4400,5
|
|
20240524,133400,321943875,4400,4400,4400,4400,345
|
|
20240524,133300,320425875,4400,4400,4400,4400,500
|
|
20240524,133200,318225875,4400,4400,4400,4400,50
|
|
20240524,133100,318005875,4400,4400,4400,4400,0
|
|
20240524,133000,318005875,4400,4400,4400,4400,68
|
|
20240524,132900,317706675,4400,4395,4400,4395,2321
|
|
20240524,132800,307505735,4395,4395,4395,4395,0
|
|
20240524,132700,307505735,4395,4390,4395,4390,224
|
|
20240524,132600,306521505,4395,4395,4395,4395,0
|
|
20240524,132500,306521505,4395,4395,4395,4395,4
|
|
20240524,132400,306503925,4395,4395,4395,4395,0
|
|
20240524,132300,306503925,4395,4395,4395,4395,1
|
|
20240524,132200,306499530,4395,4395,4395,4395,70
|
|
20240524,132100,306191880,4395,4395,4395,4395,0
|
|
20240524,132000,306191880,4395,4395,4395,4395,1100
|
|
20240524,131900,301357380,4395,4395,4395,4395,22
|
|
20240524,131800,301260690,4390,4390,4390,4390,0
|
|
20240524,131700,301260690,4390,4390,4390,4390,0
|
|
20240524,131600,301260690,4390,4390,4390,4390,0
|
|
20240524,131500,301260690,4390,4390,4390,4390,0
|
|
20240524,131400,301260690,4390,4390,4390,4390,261
|
|
20240524,131300,300114900,4390,4390,4390,4390,0
|
|
20240524,131200,300114900,4390,4390,4390,4390,10
|
|
20240524,131100,300071000,4395,4395,4395,4395,0
|
|
20240524,131000,300071000,4395,4395,4395,4395,25
|
|
20240524,130900,299961125,4390,4390,4390,4390,0
|
|
20240524,130800,299961125,4390,4390,4390,4390,0
|
|
20240524,130700,299961125,4390,4390,4390,4390,66
|
|
20240524,130600,299671385,4390,4395,4395,4390,1110
|
|
20240524,130500,294798435,4395,4390,4395,4390,20
|
|
20240524,130400,294710585,4395,4395,4395,4395,86
|
|
20240524,130300,294332615,4395,4395,4395,4395,5
|
|
20240524,130200,294310640,4395,4395,4395,4395,301
|
|
20240524,130100,292987745,4395,4395,4395,4395,0
|
|
20240524,130000,292987745,4395,4395,4395,4395,0
|
|
20240524,125900,292987745,4395,4395,4395,4395,0
|
|
20240524,125800,292987745,4395,4395,4395,4395,0
|
|
20240524,125700,292987745,4395,4395,4395,4395,0
|
|
20240524,125600,292987745,4395,4395,4395,4395,18
|
|
20240524,125500,292908635,4390,4390,4390,4390,100
|
|
20240524,125400,292469635,4395,4390,4395,4390,434
|
|
20240524,125300,290563960,4395,4395,4395,4395,0
|
|
20240524,125200,290563960,4395,4395,4395,4395,0
|
|
20240524,125100,290563960,4395,4395,4395,4395,1410
|
|
20240524,125000,284367010,4395,4395,4395,4395,14
|
|
20240524,124900,284305480,4395,4395,4395,4395,500
|
|
20240524,124800,282107980,4390,4390,4390,4390,371
|
|
20240524,124700,280479290,4390,4390,4390,4390,1920
|
|
20240524,124600,272050490,4385,4385,4385,4385,0
|
|
20240524,124500,272050490,4385,4385,4385,4385,1
|
|
20240524,124400,272046105,4385,4385,4385,4385,0
|
|
20240524,124300,272046105,4385,4385,4385,4385,140
|
|
20240524,124200,271432205,4385,4385,4385,4385,100
|
|
20240524,124100,270993705,4390,4390,4390,4390,1
|
|
20240524,124000,270989315,4385,4385,4385,4385,90
|
|
20240524,123900,270594665,4385,4385,4385,4385,80
|
|
20240524,123800,270243865,4390,4390,4390,4390,0
|
|
20240524,123700,270243865,4390,4390,4390,4390,228
|
|
20240524,123600,269242945,4390,4390,4390,4390,1
|
|
20240524,123500,269238555,4385,4390,4390,4385,3538
|
|
20240524,123400,253724235,4390,4385,4390,4385,2
|
|
20240524,123300,253715460,4385,4385,4385,4385,0
|
|
20240524,123200,253715460,4385,4385,4385,4385,0
|
|
20240524,123100,253715460,4385,4385,4385,4385,454
|
|
20240524,123000,251724670,4385,4385,4385,4385,9
|
|
20240524,122900,251685205,4385,4385,4385,4385,15
|
|
20240524,122800,251619430,4385,4385,4385,4385,0
|
|
20240524,122700,251619430,4385,4385,4385,4385,1
|
|
20240524,122600,251615045,4385,4385,4385,4385,0
|
|
20240524,122500,251615045,4385,4385,4385,4385,0
|
|
20240524,122400,251615045,4385,4385,4385,4385,0
|
|
20240524,122300,251615045,4385,4385,4385,4385,0
|
|
20240524,122200,251615045,4385,4385,4385,4385,0
|
|
20240524,122100,251615045,4385,4385,4385,4385,2
|
|
20240524,122000,251606275,4385,4385,4385,4385,0
|
|
20240524,121900,251606275,4385,4385,4385,4385,1
|
|
20240524,121800,251601890,4380,4380,4380,4380,14
|
|
20240524,121700,251540570,4385,4385,4385,4385,0
|
|
20240524,121600,251540570,4385,4385,4385,4385,294
|
|
20240524,121500,250251380,4385,4390,4390,4385,551
|
|
20240524,121400,247835240,4385,4385,4385,4385,0
|
|
20240524,121300,247835240,4385,4385,4385,4385,0
|
|
20240524,121200,247835240,4385,4385,4385,4385,0
|
|
20240524,121100,247835240,4385,4385,4385,4385,0
|
|
20240524,121000,247835240,4385,4385,4385,4385,0
|
|
20240524,120900,247835240,4385,4385,4385,4385,0
|
|
20240524,120800,247835240,4385,4385,4385,4385,42
|
|
20240524,120700,247651070,4390,4390,4390,4390,1
|
|
20240524,120600,247646680,4385,4385,4385,4385,249
|
|
20240524,120500,246554815,4385,4385,4385,4385,105
|
|
20240524,120400,246094390,4380,4380,4380,4380,0
|
|
20240524,120300,246094390,4380,4380,4380,4380,0
|
|
20240524,120200,246094390,4380,4380,4380,4380,0
|
|
20240524,120100,246094390,4380,4380,4380,4380,0
|
|
20240524,120000,246094390,4380,4380,4380,4380,0
|
|
20240524,115900,246094390,4380,4380,4380,4380,90
|
|
20240524,115800,245700190,4385,4385,4385,4385,38
|
|
20240524,115700,245533560,4385,4385,4385,4385,0
|
|
20240524,115600,245533560,4385,4385,4385,4385,20
|
|
20240524,115500,245445860,4385,4385,4385,4385,0
|
|
20240524,115400,245445860,4385,4380,4385,4380,492
|
|
20240524,115300,243288445,4390,4390,4390,4390,0
|
|
20240524,115200,243288445,4390,4390,4390,4390,0
|
|
20240524,115100,243288445,4390,4380,4390,4380,647
|
|
20240524,115000,240454575,4385,4385,4385,4385,0
|
|
20240524,114900,240454575,4385,4390,4390,4385,101
|
|
20240524,114800,240011685,4375,4375,4375,4375,0
|
|
20240524,114700,240011685,4375,4375,4375,4375,1
|
|
20240524,114600,240007310,4375,4375,4375,4375,10
|
|
20240524,114500,239963560,4375,4380,4380,4375,3149
|
|
20240524,114400,226173285,4390,4390,4390,4390,0
|
|
20240524,114300,226173285,4390,4380,4390,4380,2318
|
|
20240524,114200,216012570,4380,4380,4380,4380,395
|
|
20240524,114100,214282470,4380,4380,4380,4380,0
|
|
20240524,114000,214282470,4380,4380,4380,4380,0
|
|
20240524,113900,214282470,4380,4380,4380,4380,0
|
|
20240524,113800,214282470,4380,4380,4380,4380,0
|
|
20240524,113700,214282470,4380,4380,4380,4380,229
|
|
20240524,113600,213279450,4380,4380,4380,4380,1
|
|
20240524,113500,213275070,4380,4380,4380,4380,10
|
|
20240524,113400,213231270,4380,4380,4380,4380,24
|
|
20240524,113300,213126150,4380,4380,4380,4380,1
|
|
20240524,113200,213121770,4380,4380,4380,4380,0
|
|
20240524,113100,213121770,4380,4380,4380,4380,13
|
|
20240524,113000,213064830,4380,4380,4380,4380,50
|
|
20240524,112900,212845830,4380,4380,4380,4380,37
|
|
20240524,112800,212683770,4380,4380,4380,4380,0
|
|
20240524,112700,212683770,4380,4380,4380,4380,20
|
|
20240524,112600,212596170,4375,4375,4375,4375,0
|
|
20240524,112500,212596170,4375,4375,4375,4375,0
|
|
20240524,112400,212596170,4375,4375,4375,4375,0
|
|
20240524,112300,212596170,4375,4375,4375,4375,0
|
|
20240524,112200,212596170,4375,4375,4375,4375,0
|
|
20240524,112100,212596170,4375,4375,4375,4375,533
|
|
20240524,112000,210264295,4375,4375,4375,4375,116
|
|
20240524,111900,209756795,4375,4375,4375,4375,1
|
|
20240524,111800,209752420,4370,4370,4370,4370,0
|
|
20240524,111700,209752420,4370,4370,4370,4370,0
|
|
20240524,111600,209752420,4370,4370,4370,4370,0
|
|
20240524,111500,209752420,4370,4375,4380,4370,2871
|
|
20240524,111400,197199455,4375,4375,4375,4375,0
|
|
20240524,111300,197199455,4375,4375,4375,4375,0
|
|
20240524,111200,197199455,4375,4375,4375,4375,0
|
|
20240524,111100,197199455,4375,4375,4375,4375,0
|
|
20240524,111000,197199455,4375,4375,4375,4375,0
|
|
20240524,110900,197199455,4375,4375,4375,4375,0
|
|
20240524,110800,197199455,4375,4375,4375,4375,118
|
|
20240524,110700,196683205,4375,4375,4375,4375,15
|
|
20240524,110600,196617580,4370,4370,4370,4370,0
|
|
20240524,110500,196617580,4370,4370,4370,4370,0
|
|
20240524,110400,196617580,4370,4370,4370,4370,0
|
|
20240524,110300,196617580,4370,4370,4370,4370,107
|
|
20240524,110200,196149990,4370,4370,4370,4370,0
|
|
20240524,110100,196149990,4370,4370,4370,4370,0
|
|
20240524,110000,196149990,4370,4370,4370,4370,102
|
|
20240524,105900,195704250,4375,4375,4375,4375,35
|
|
20240524,105800,195551125,4375,4375,4375,4375,2
|
|
20240524,105700,195542375,4375,4375,4375,4375,1
|
|
20240524,105600,195538000,4375,4375,4375,4375,0
|
|
20240524,105500,195538000,4375,4375,4375,4375,0
|
|
20240524,105400,195538000,4375,4375,4375,4375,0
|
|
20240524,105300,195538000,4375,4375,4375,4375,1122
|
|
20240524,105200,190629250,4370,4370,4370,4370,957
|
|
20240524,105100,186447160,4375,4375,4375,4370,130
|
|
20240524,105000,185878770,4380,4380,4380,4380,0
|
|
20240524,104900,185878770,4380,4380,4380,4380,0
|
|
20240524,104800,185878770,4380,4380,4380,4380,0
|
|
20240524,104700,185878770,4380,4380,4380,4380,0
|
|
20240524,104600,185878770,4380,4380,4380,4380,0
|
|
20240524,104500,185878770,4380,4380,4380,4370,2742
|
|
20240524,104400,173896210,4375,4380,4380,4375,464
|
|
20240524,104300,171866205,4375,4380,4380,4375,822
|
|
20240524,104200,168269945,4380,4380,4380,4380,127
|
|
20240524,104100,167713685,4380,4380,4380,4380,1
|
|
20240524,104000,167709305,4380,4380,4380,4380,6
|
|
20240524,103900,167683025,4375,4375,4375,4375,9
|
|
20240524,103800,167643650,4375,4375,4375,4375,19
|
|
20240524,103700,167560525,4380,4380,4380,4380,5
|
|
20240524,103600,167538625,4375,4375,4375,4375,96
|
|
20240524,103500,167118625,4375,4375,4375,4375,141
|
|
20240524,103400,166501750,4380,4380,4380,4380,30
|
|
20240524,103300,166370350,4380,4380,4380,4380,0
|
|
20240524,103200,166370350,4380,4380,4380,4380,1
|
|
20240524,103100,166365970,4380,4380,4380,4380,165
|
|
20240524,103000,165643270,4375,4375,4375,4375,0
|
|
20240524,102900,165643270,4375,4375,4375,4375,113
|
|
20240524,102800,165148895,4375,4375,4375,4375,1
|
|
20240524,102700,165144520,4380,4380,4380,4380,0
|
|
20240524,102600,165144520,4380,4380,4380,4380,0
|
|
20240524,102500,165144520,4380,4380,4380,4380,100
|
|
20240524,102400,164706520,4375,4380,4380,4375,120
|
|
20240524,102300,164181420,4380,4380,4380,4380,0
|
|
20240524,102200,164181420,4380,4380,4380,4380,30
|
|
20240524,102100,164050020,4380,4375,4380,4375,257
|
|
20240524,102000,162925595,4375,4375,4375,4375,0
|
|
20240524,101900,162925595,4375,4370,4375,4370,2262
|
|
20240524,101800,153040645,4365,4365,4365,4365,635
|
|
20240524,101700,150268870,4365,4370,4370,4365,515
|
|
20240524,101600,148020145,4370,4370,4370,4370,0
|
|
20240524,101500,148020145,4370,4370,4370,4370,30
|
|
20240524,101400,147889045,4370,4370,4370,4370,2
|
|
20240524,101300,147880305,4370,4370,4370,4370,0
|
|
20240524,101200,147880305,4370,4370,4370,4370,0
|
|
20240524,101100,147880305,4370,4370,4370,4370,16
|
|
20240524,101000,147810385,4365,4365,4365,4365,0
|
|
20240524,100900,147810385,4365,4365,4365,4365,291
|
|
20240524,100800,146540170,4365,4365,4365,4365,14
|
|
20240524,100700,146479060,4370,4370,4370,4370,0
|
|
20240524,100600,146479060,4370,4370,4370,4370,1
|
|
20240524,100500,146474690,4370,4370,4370,4370,4
|
|
20240524,100400,146457210,4365,4365,4365,4365,0
|
|
20240524,100300,146457210,4365,4365,4365,4365,500
|
|
20240524,100200,144274710,4355,4365,4365,4355,161
|
|
20240524,100100,143573545,4365,4360,4365,4355,468
|
|
20240524,100000,141532110,4355,4355,4355,4355,0
|
|
20240524,095900,141532110,4355,4355,4355,4355,140
|
|
20240524,095800,140922410,4355,4355,4355,4355,1
|
|
20240524,095700,140918055,4370,4370,4370,4370,0
|
|
20240524,095600,140918055,4370,4370,4370,4370,0
|
|
20240524,095500,140918055,4370,4350,4370,4350,1010
|
|
20240524,095400,136504555,4350,4350,4350,4350,0
|
|
20240524,095300,136504555,4350,4350,4350,4350,1000
|
|
20240524,095200,132154555,4350,4355,4355,4350,1026
|
|
20240524,095100,127686350,4355,4355,4355,4355,35
|
|
20240524,095000,127533925,4355,4355,4355,4355,153
|
|
20240524,094900,126867610,4355,4355,4355,4355,0
|
|
20240524,094800,126867610,4355,4355,4355,4355,725
|
|
20240524,094700,123710235,4355,4355,4355,4355,635
|
|
20240524,094600,120944810,4355,4355,4355,4355,5
|
|
20240524,094500,120923035,4355,4360,4360,4355,730
|
|
20240524,094400,117743875,4355,4355,4355,4355,397
|
|
20240524,094300,116014940,4350,4355,4355,4350,2298
|
|
20240524,094200,106018325,4355,4355,4355,4355,125
|
|
20240524,094100,105473950,4355,4355,4355,4350,1486
|
|
20240524,094000,99005835,4355,4360,4360,4355,16
|
|
20240524,093900,98936130,4360,4360,4360,4360,32
|
|
20240524,093800,98796610,4360,4360,4360,4360,23
|
|
20240524,093700,98696330,4360,4360,4360,4355,139
|
|
20240524,093600,98090925,4355,4370,4370,4355,172
|
|
20240524,093500,97340335,4355,4355,4355,4355,0
|
|
20240524,093400,97340335,4355,4360,4360,4355,441
|
|
20240524,093300,95419765,4355,4355,4355,4355,221
|
|
20240524,093200,94457310,4355,4360,4360,4355,285
|
|
20240524,093100,93215240,4360,4370,4370,4360,150
|
|
20240524,093000,92561040,4370,4370,4370,4370,1
|
|
20240524,092900,92556670,4355,4370,4370,4355,1103
|
|
20240524,092800,87745860,4360,4370,4370,4360,227
|
|
20240524,092700,86756070,4370,4370,4370,4370,1000
|
|
20240524,092600,82386070,4355,4355,4355,4355,0
|
|
20240524,092500,82386070,4355,4355,4355,4355,0
|
|
20240524,092400,82386070,4355,4355,4360,4350,2500
|
|
20240524,092300,71498570,4355,4355,4355,4355,274
|
|
20240524,092200,70305300,4355,4370,4370,4355,5941
|
|
20240524,092100,44414590,4370,4365,4370,4365,1001
|
|
20240524,092000,40045220,4365,4365,4365,4365,51
|
|
20240524,091900,39822605,4365,4365,4365,4365,630
|
|
20240524,091800,37072655,4365,4365,4365,4365,217
|
|
20240524,091700,36125450,4370,4375,4375,4370,1655
|
|
20240524,091600,28893020,4375,4380,4380,4375,336
|
|
20240524,091500,27423010,4375,4375,4375,4375,0
|
|
20240524,091400,27423010,4375,4385,4385,4375,606
|
|
20240524,091300,24766760,4375,4375,4375,4375,21
|
|
20240524,091200,24674885,4370,4370,4370,4370,0
|
|
20240524,091100,24674885,4370,4385,4385,4370,1000
|
|
20240524,091000,20299560,4380,4385,4385,4380,790
|
|
20240524,090900,16839285,4385,4385,4385,4385,50
|
|
20240524,090800,16620035,4385,4380,4385,4380,558
|
|
20240524,090700,14175990,4380,4380,4380,4375,157
|
|
20240524,090600,13489085,4370,4370,4370,4370,50
|
|
20240524,090500,13270585,4370,4370,4370,4370,900
|
|
20240524,090400,9337585,4370,4380,4380,4370,322
|
|
20240524,090300,7930435,4370,4390,4390,4370,280
|
|
20240524,090200,6705000,4390,4380,4390,4375,362
|
|
20240524,090100,5117575,4390,4375,4390,4370,545
|
|
20240524,090000,2735475,4390,4375,4390,4375,625
|