774 lines
40 KiB
CSV
774 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,215000,269227216965,4440,4440,4440,4440,0
|
|
20240524,214900,269227216965,4440,4440,4440,4440,0
|
|
20240524,214800,269227216965,4440,4440,4440,4440,0
|
|
20240524,214700,269227216965,4440,4440,4440,4440,0
|
|
20240524,214600,269227216965,4440,4440,4440,4440,0
|
|
20240524,214500,269227216965,4440,4440,4440,4440,0
|
|
20240524,214400,269227216965,4440,4440,4440,4440,0
|
|
20240524,214300,269227216965,4440,4440,4440,4440,0
|
|
20240524,214200,269227216965,4440,4440,4440,4440,0
|
|
20240524,214100,269227216965,4440,4440,4440,4440,0
|
|
20240524,214000,269227216965,4440,4440,4440,4440,0
|
|
20240524,213900,269227216965,4440,4440,4440,4440,0
|
|
20240524,213800,269227216965,4440,4440,4440,4440,0
|
|
20240524,213700,269227216965,4440,4440,4440,4440,0
|
|
20240524,213600,269227216965,4440,4440,4440,4440,0
|
|
20240524,213500,269227216965,4440,4440,4440,4440,0
|
|
20240524,213400,269227216965,4440,4440,4440,4440,0
|
|
20240524,213300,269227216965,4440,4440,4440,4440,0
|
|
20240524,213200,269227216965,4440,4440,4440,4440,0
|
|
20240524,213100,269227216965,4440,4440,4440,4440,0
|
|
20240524,213000,269227216965,4440,4440,4440,4440,0
|
|
20240524,212900,269227216965,4440,4440,4440,4440,0
|
|
20240524,212800,269227216965,4440,4440,4440,4440,0
|
|
20240524,212700,269227216965,4440,4440,4440,4440,0
|
|
20240524,212600,269227216965,4440,4440,4440,4440,0
|
|
20240524,212500,269227216965,4440,4440,4440,4440,0
|
|
20240524,212400,269227216965,4440,4440,4440,4440,0
|
|
20240524,212300,269227216965,4440,4440,4440,4440,0
|
|
20240524,212200,269227216965,4440,4440,4440,4440,0
|
|
20240524,212100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,212000,269227216965,4440,4440,4440,4440,0
|
|
20240524,211900,269227216965,4440,4440,4440,4440,0
|
|
20240524,211800,269227216965,4440,4440,4440,4440,0
|
|
20240524,211700,269227216965,4440,4440,4440,4440,0
|
|
20240524,211600,269227216965,4440,4440,4440,4440,0
|
|
20240524,211500,269227216965,4440,4440,4440,4440,0
|
|
20240524,211400,269227216965,4440,4440,4440,4440,0
|
|
20240524,211300,269227216965,4440,4440,4440,4440,0
|
|
20240524,211200,269227216965,4440,4440,4440,4440,0
|
|
20240524,211100,269227216965,4440,4440,4440,4440,0
|
|
20240524,211000,269227216965,4440,4440,4440,4440,0
|
|
20240524,210900,269227216965,4440,4440,4440,4440,0
|
|
20240524,210800,269227216965,4440,4440,4440,4440,0
|
|
20240524,210700,269227216965,4440,4440,4440,4440,0
|
|
20240524,210600,269227216965,4440,4440,4440,4440,0
|
|
20240524,210500,269227216965,4440,4440,4440,4440,0
|
|
20240524,210400,269227216965,4440,4440,4440,4440,0
|
|
20240524,210300,269227216965,4440,4440,4440,4440,0
|
|
20240524,210200,269227216965,4440,4440,4440,4440,0
|
|
20240524,210100,269227216965,4440,4440,4440,4440,0
|
|
20240524,210000,269227216965,4440,4440,4440,4440,0
|
|
20240524,205900,269227216965,4440,4440,4440,4440,0
|
|
20240524,205800,269227216965,4440,4440,4440,4440,0
|
|
20240524,205700,269227216965,4440,4440,4440,4440,0
|
|
20240524,205600,269227216965,4440,4440,4440,4440,0
|
|
20240524,205500,269227216965,4440,4440,4440,4440,0
|
|
20240524,205400,269227216965,4440,4440,4440,4440,0
|
|
20240524,205300,269227216965,4440,4440,4440,4440,0
|
|
20240524,205200,269227216965,4440,4440,4440,4440,0
|
|
20240524,205100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,205000,269227216965,4440,4440,4440,4440,0
|
|
20240524,204900,269227216965,4440,4440,4440,4440,0
|
|
20240524,204800,269227216965,4440,4440,4440,4440,0
|
|
20240524,204700,269227216965,4440,4440,4440,4440,0
|
|
20240524,204600,269227216965,4440,4440,4440,4440,0
|
|
20240524,204500,269227216965,4440,4440,4440,4440,0
|
|
20240524,204400,269227216965,4440,4440,4440,4440,0
|
|
20240524,204300,269227216965,4440,4440,4440,4440,0
|
|
20240524,204200,269227216965,4440,4440,4440,4440,0
|
|
20240524,204100,269227216965,4440,4440,4440,4440,0
|
|
20240524,204000,269227216965,4440,4440,4440,4440,0
|
|
20240524,203900,269227216965,4440,4440,4440,4440,0
|
|
20240524,203800,269227216965,4440,4440,4440,4440,0
|
|
20240524,203700,269227216965,4440,4440,4440,4440,0
|
|
20240524,203600,269227216965,4440,4440,4440,4440,0
|
|
20240524,203500,269227216965,4440,4440,4440,4440,0
|
|
20240524,203400,269227216965,4440,4440,4440,4440,0
|
|
20240524,203300,269227216965,4440,4440,4440,4440,0
|
|
20240524,203200,269227216965,4440,4440,4440,4440,0
|
|
20240524,203100,269227216965,4440,4440,4440,4440,0
|
|
20240524,203000,269227216965,4440,4440,4440,4440,0
|
|
20240524,202900,269227216965,4440,4440,4440,4440,0
|
|
20240524,202800,269227216965,4440,4440,4440,4440,0
|
|
20240524,202700,269227216965,4440,4440,4440,4440,0
|
|
20240524,202600,269227216965,4440,4440,4440,4440,0
|
|
20240524,202500,269227216965,4440,4440,4440,4440,0
|
|
20240524,202400,269227216965,4440,4440,4440,4440,0
|
|
20240524,202300,269227216965,4440,4440,4440,4440,0
|
|
20240524,202200,269227216965,4440,4440,4440,4440,0
|
|
20240524,202100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,202000,269227216965,4440,4440,4440,4440,0
|
|
20240524,201900,269227216965,4440,4440,4440,4440,0
|
|
20240524,201800,269227216965,4440,4440,4440,4440,0
|
|
20240524,201700,269227216965,4440,4440,4440,4440,0
|
|
20240524,201600,269227216965,4440,4440,4440,4440,0
|
|
20240524,201500,269227216965,4440,4440,4440,4440,0
|
|
20240524,201400,269227216965,4440,4440,4440,4440,0
|
|
20240524,201300,269227216965,4440,4440,4440,4440,0
|
|
20240524,201200,269227216965,4440,4440,4440,4440,0
|
|
20240524,201100,269227216965,4440,4440,4440,4440,0
|
|
20240524,201000,269227216965,4440,4440,4440,4440,0
|
|
20240524,200900,269227216965,4440,4440,4440,4440,0
|
|
20240524,200800,269227216965,4440,4440,4440,4440,0
|
|
20240524,200700,269227216965,4440,4440,4440,4440,0
|
|
20240524,200600,269227216965,4440,4440,4440,4440,0
|
|
20240524,200500,269227216965,4440,4440,4440,4440,0
|
|
20240524,200400,269227216965,4440,4440,4440,4440,0
|
|
20240524,200300,269227216965,4440,4440,4440,4440,0
|
|
20240524,200200,269227216965,4440,4440,4440,4440,0
|
|
20240524,200100,269227216965,4440,4440,4440,4440,0
|
|
20240524,200000,269227216965,4440,4440,4440,4440,0
|
|
20240524,195900,269227216965,4440,4440,4440,4440,0
|
|
20240524,195800,269227216965,4440,4440,4440,4440,0
|
|
20240524,195700,269227216965,4440,4440,4440,4440,0
|
|
20240524,195600,269227216965,4440,4440,4440,4440,0
|
|
20240524,195500,269227216965,4440,4440,4440,4440,0
|
|
20240524,195400,269227216965,4440,4440,4440,4440,0
|
|
20240524,195300,269227216965,4440,4440,4440,4440,0
|
|
20240524,195200,269227216965,4440,4440,4440,4440,0
|
|
20240524,195100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,195000,269227216965,4440,4440,4440,4440,0
|
|
20240524,194900,269227216965,4440,4440,4440,4440,0
|
|
20240524,194800,269227216965,4440,4440,4440,4440,0
|
|
20240524,194700,269227216965,4440,4440,4440,4440,0
|
|
20240524,194600,269227216965,4440,4440,4440,4440,0
|
|
20240524,194500,269227216965,4440,4440,4440,4440,0
|
|
20240524,194400,269227216965,4440,4440,4440,4440,0
|
|
20240524,194300,269227216965,4440,4440,4440,4440,0
|
|
20240524,194200,269227216965,4440,4440,4440,4440,0
|
|
20240524,194100,269227216965,4440,4440,4440,4440,0
|
|
20240524,194000,269227216965,4440,4440,4440,4440,0
|
|
20240524,193900,269227216965,4440,4440,4440,4440,0
|
|
20240524,193800,269227216965,4440,4440,4440,4440,0
|
|
20240524,193700,269227216965,4440,4440,4440,4440,0
|
|
20240524,193600,269227216965,4440,4440,4440,4440,0
|
|
20240524,193500,269227216965,4440,4440,4440,4440,0
|
|
20240524,193400,269227216965,4440,4440,4440,4440,0
|
|
20240524,193300,269227216965,4440,4440,4440,4440,0
|
|
20240524,193200,269227216965,4440,4440,4440,4440,0
|
|
20240524,193100,269227216965,4440,4440,4440,4440,0
|
|
20240524,193000,269227216965,4440,4440,4440,4440,0
|
|
20240524,192900,269227216965,4440,4440,4440,4440,0
|
|
20240524,192800,269227216965,4440,4440,4440,4440,0
|
|
20240524,192700,269227216965,4440,4440,4440,4440,0
|
|
20240524,192600,269227216965,4440,4440,4440,4440,0
|
|
20240524,192500,269227216965,4440,4440,4440,4440,0
|
|
20240524,192400,269227216965,4440,4440,4440,4440,0
|
|
20240524,192300,269227216965,4440,4440,4440,4440,0
|
|
20240524,192200,269227216965,4440,4440,4440,4440,0
|
|
20240524,192100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,192000,269227216965,4440,4440,4440,4440,0
|
|
20240524,191900,269227216965,4440,4440,4440,4440,0
|
|
20240524,191800,269227216965,4440,4440,4440,4440,0
|
|
20240524,191700,269227216965,4440,4440,4440,4440,0
|
|
20240524,191600,269227216965,4440,4440,4440,4440,0
|
|
20240524,191500,269227216965,4440,4440,4440,4440,0
|
|
20240524,191400,269227216965,4440,4440,4440,4440,0
|
|
20240524,191300,269227216965,4440,4440,4440,4440,0
|
|
20240524,191200,269227216965,4440,4440,4440,4440,0
|
|
20240524,191100,269227216965,4440,4440,4440,4440,0
|
|
20240524,191000,269227216965,4440,4440,4440,4440,0
|
|
20240524,190900,269227216965,4440,4440,4440,4440,0
|
|
20240524,190800,269227216965,4440,4440,4440,4440,0
|
|
20240524,190700,269227216965,4440,4440,4440,4440,0
|
|
20240524,190600,269227216965,4440,4440,4440,4440,0
|
|
20240524,190500,269227216965,4440,4440,4440,4440,0
|
|
20240524,190400,269227216965,4440,4440,4440,4440,0
|
|
20240524,190300,269227216965,4440,4440,4440,4440,0
|
|
20240524,190200,269227216965,4440,4440,4440,4440,0
|
|
20240524,190100,269227216965,4440,4440,4440,4440,0
|
|
20240524,190000,269227216965,4440,4440,4440,4440,0
|
|
20240524,185900,269227216965,4440,4440,4440,4440,0
|
|
20240524,185800,269227216965,4440,4440,4440,4440,0
|
|
20240524,185700,269227216965,4440,4440,4440,4440,0
|
|
20240524,185600,269227216965,4440,4440,4440,4440,0
|
|
20240524,185500,269227216965,4440,4440,4440,4440,0
|
|
20240524,185400,269227216965,4440,4440,4440,4440,0
|
|
20240524,185300,269227216965,4440,4440,4440,4440,0
|
|
20240524,185200,269227216965,4440,4440,4440,4440,0
|
|
20240524,185100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,185000,269227216965,4440,4440,4440,4440,0
|
|
20240524,184900,269227216965,4440,4440,4440,4440,0
|
|
20240524,184800,269227216965,4440,4440,4440,4440,0
|
|
20240524,184700,269227216965,4440,4440,4440,4440,0
|
|
20240524,184600,269227216965,4440,4440,4440,4440,0
|
|
20240524,184500,269227216965,4440,4440,4440,4440,0
|
|
20240524,184400,269227216965,4440,4440,4440,4440,0
|
|
20240524,184300,269227216965,4440,4440,4440,4440,0
|
|
20240524,184200,269227216965,4440,4440,4440,4440,0
|
|
20240524,184100,269227216965,4440,4440,4440,4440,0
|
|
20240524,184000,269227216965,4440,4440,4440,4440,0
|
|
20240524,183900,269227216965,4440,4440,4440,4440,0
|
|
20240524,183800,269227216965,4440,4440,4440,4440,0
|
|
20240524,183700,269227216965,4440,4440,4440,4440,0
|
|
20240524,183600,269227216965,4440,4440,4440,4440,0
|
|
20240524,183500,269227216965,4440,4440,4440,4440,0
|
|
20240524,183400,269227216965,4440,4440,4440,4440,0
|
|
20240524,183300,269227216965,4440,4440,4440,4440,0
|
|
20240524,183200,269227216965,4440,4440,4440,4440,0
|
|
20240524,183100,269227216965,4440,4440,4440,4440,0
|
|
20240524,183000,269227216965,4440,4440,4440,4440,0
|
|
20240524,182900,269227216965,4440,4440,4440,4440,0
|
|
20240524,182800,269227216965,4440,4440,4440,4440,0
|
|
20240524,182700,269227216965,4440,4440,4440,4440,0
|
|
20240524,182600,269227216965,4440,4440,4440,4440,0
|
|
20240524,182500,269227216965,4440,4440,4440,4440,0
|
|
20240524,182400,269227216965,4440,4440,4440,4440,0
|
|
20240524,182300,269227216965,4440,4440,4440,4440,0
|
|
20240524,182200,269227216965,4440,4440,4440,4440,0
|
|
20240524,182100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,182000,269227216965,4440,4440,4440,4440,0
|
|
20240524,181900,269227216965,4440,4440,4440,4440,0
|
|
20240524,181800,269227216965,4440,4440,4440,4440,0
|
|
20240524,181700,269227216965,4440,4440,4440,4440,0
|
|
20240524,181600,269227216965,4440,4440,4440,4440,0
|
|
20240524,181500,269227216965,4440,4440,4440,4440,0
|
|
20240524,181400,269227216965,4440,4440,4440,4440,0
|
|
20240524,181300,269227216965,4440,4440,4440,4440,0
|
|
20240524,181200,269227216965,4440,4440,4440,4440,0
|
|
20240524,181100,269227216965,4440,4440,4440,4440,0
|
|
20240524,181000,269227216965,4440,4440,4440,4440,0
|
|
20240524,180900,269227216965,4440,4440,4440,4440,0
|
|
20240524,180800,269227216965,4440,4440,4440,4440,0
|
|
20240524,180700,269227216965,4440,4440,4440,4440,0
|
|
20240524,180600,269227216965,4440,4440,4440,4440,0
|
|
20240524,180500,269227216965,4440,4440,4440,4440,0
|
|
20240524,180400,269227216965,4440,4440,4440,4440,0
|
|
20240524,180300,269227216965,4440,4440,4440,4440,0
|
|
20240524,180200,269227216965,4440,4440,4440,4440,0
|
|
20240524,180100,269227216965,4440,4440,4440,4440,0
|
|
20240524,180000,269227216965,4440,4440,4440,4440,0
|
|
20240524,175900,269227216965,4440,4440,4440,4440,0
|
|
20240524,175800,269227216965,4440,4440,4440,4440,0
|
|
20240524,175700,269227216965,4440,4440,4440,4440,0
|
|
20240524,175600,269227216965,4440,4440,4440,4440,0
|
|
20240524,175500,269227216965,4440,4440,4440,4440,0
|
|
20240524,175400,269227216965,4440,4440,4440,4440,0
|
|
20240524,175300,269227216965,4440,4440,4440,4440,0
|
|
20240524,175200,269227216965,4440,4440,4440,4440,0
|
|
20240524,175100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,175000,269227216965,4440,4440,4440,4440,0
|
|
20240524,174900,269227216965,4440,4440,4440,4440,0
|
|
20240524,174800,269227216965,4440,4440,4440,4440,0
|
|
20240524,174700,269227216965,4440,4440,4440,4440,0
|
|
20240524,174600,269227216965,4440,4440,4440,4440,0
|
|
20240524,174500,269227216965,4440,4440,4440,4440,0
|
|
20240524,174400,269227216965,4440,4440,4440,4440,0
|
|
20240524,174300,269227216965,4440,4440,4440,4440,0
|
|
20240524,174200,269227216965,4440,4440,4440,4440,0
|
|
20240524,174100,269227216965,4440,4440,4440,4440,0
|
|
20240524,174000,269227216965,4440,4440,4440,4440,0
|
|
20240524,173900,269227216965,4440,4440,4440,4440,0
|
|
20240524,173800,269227216965,4440,4440,4440,4440,0
|
|
20240524,173700,269227216965,4440,4440,4440,4440,0
|
|
20240524,173600,269227216965,4440,4440,4440,4440,0
|
|
20240524,173500,269227216965,4440,4440,4440,4440,0
|
|
20240524,173400,269227216965,4440,4440,4440,4440,0
|
|
20240524,173300,269227216965,4440,4440,4440,4440,0
|
|
20240524,173200,269227216965,4440,4440,4440,4440,0
|
|
20240524,173100,269227216965,4440,4440,4440,4440,0
|
|
20240524,173000,269227216965,4440,4440,4440,4440,0
|
|
20240524,172900,269227216965,4440,4440,4440,4440,0
|
|
20240524,172800,269227216965,4440,4440,4440,4440,0
|
|
20240524,172700,269227216965,4440,4440,4440,4440,0
|
|
20240524,172600,269227216965,4440,4440,4440,4440,0
|
|
20240524,172500,269227216965,4440,4440,4440,4440,0
|
|
20240524,172400,269227216965,4440,4440,4440,4440,0
|
|
20240524,172300,269227216965,4440,4440,4440,4440,0
|
|
20240524,172200,269227216965,4440,4440,4440,4440,0
|
|
20240524,172100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,172000,269227216965,4440,4440,4440,4440,0
|
|
20240524,171900,269227216965,4440,4440,4440,4440,0
|
|
20240524,171800,269227216965,4440,4440,4440,4440,0
|
|
20240524,171700,269227216965,4440,4440,4440,4440,0
|
|
20240524,171600,269227216965,4440,4440,4440,4440,0
|
|
20240524,171500,269227216965,4440,4440,4440,4440,0
|
|
20240524,171400,269227216965,4440,4440,4440,4440,0
|
|
20240524,171300,269227216965,4440,4440,4440,4440,0
|
|
20240524,171200,269227216965,4440,4440,4440,4440,0
|
|
20240524,171100,269227216965,4440,4440,4440,4440,0
|
|
20240524,171000,269227216965,4440,4440,4440,4440,0
|
|
20240524,170900,269227216965,4440,4440,4440,4440,0
|
|
20240524,170800,269227216965,4440,4440,4440,4440,0
|
|
20240524,170700,269227216965,4440,4440,4440,4440,0
|
|
20240524,170600,269227216965,4440,4440,4440,4440,0
|
|
20240524,170500,269227216965,4440,4440,4440,4440,0
|
|
20240524,170400,269227216965,4440,4440,4440,4440,0
|
|
20240524,170300,269227216965,4440,4440,4440,4440,0
|
|
20240524,170200,269227216965,4440,4440,4440,4440,0
|
|
20240524,170100,269227216965,4440,4440,4440,4440,0
|
|
20240524,170000,269227216965,4440,4440,4440,4440,0
|
|
20240524,165900,269227216965,4440,4440,4440,4440,0
|
|
20240524,165800,269227216965,4440,4440,4440,4440,0
|
|
20240524,165700,269227216965,4440,4440,4440,4440,0
|
|
20240524,165600,269227216965,4440,4440,4440,4440,0
|
|
20240524,165500,269227216965,4440,4440,4440,4440,0
|
|
20240524,165400,269227216965,4440,4440,4440,4440,0
|
|
20240524,165300,269227216965,4440,4440,4440,4440,0
|
|
20240524,165200,269227216965,4440,4440,4440,4440,0
|
|
20240524,165100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,165000,269227216965,4440,4440,4440,4440,0
|
|
20240524,164900,269227216965,4440,4440,4440,4440,0
|
|
20240524,164800,269227216965,4440,4440,4440,4440,0
|
|
20240524,164700,269227216965,4440,4440,4440,4440,0
|
|
20240524,164600,269227216965,4440,4440,4440,4440,0
|
|
20240524,164500,269227216965,4440,4440,4440,4440,0
|
|
20240524,164400,269227216965,4440,4440,4440,4440,0
|
|
20240524,164300,269227216965,4440,4440,4440,4440,0
|
|
20240524,164200,269227216965,4440,4440,4440,4440,0
|
|
20240524,164100,269227216965,4440,4440,4440,4440,0
|
|
20240524,164000,269227216965,4440,4440,4440,4440,0
|
|
20240524,163900,269227216965,4440,4440,4440,4440,0
|
|
20240524,163800,269227216965,4440,4440,4440,4440,0
|
|
20240524,163700,269227216965,4440,4440,4440,4440,0
|
|
20240524,163600,269227216965,4440,4440,4440,4440,0
|
|
20240524,163500,269227216965,4440,4440,4440,4440,0
|
|
20240524,163400,269227216965,4440,4440,4440,4440,0
|
|
20240524,163300,269227216965,4440,4440,4440,4440,0
|
|
20240524,163200,269227216965,4440,4440,4440,4440,0
|
|
20240524,163100,269227216965,4440,4440,4440,4440,0
|
|
20240524,163000,269227216965,4440,4440,4440,4440,0
|
|
20240524,162900,269227216965,4440,4440,4440,4440,0
|
|
20240524,162800,269227216965,4440,4440,4440,4440,0
|
|
20240524,162700,269227216965,4440,4440,4440,4440,0
|
|
20240524,162600,269227216965,4440,4440,4440,4440,0
|
|
20240524,162500,269227216965,4440,4440,4440,4440,0
|
|
20240524,162400,269227216965,4440,4440,4440,4440,0
|
|
20240524,162300,269227216965,4440,4440,4440,4440,0
|
|
20240524,162200,269227216965,4440,4440,4440,4440,0
|
|
20240524,162100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,162000,269227216965,4440,4440,4440,4440,0
|
|
20240524,161900,269227216965,4440,4440,4440,4440,0
|
|
20240524,161800,269227216965,4440,4440,4440,4440,0
|
|
20240524,161700,269227216965,4440,4440,4440,4440,0
|
|
20240524,161600,269227216965,4440,4440,4440,4440,0
|
|
20240524,161500,269227216965,4440,4440,4440,4440,0
|
|
20240524,161400,269227216965,4440,4440,4440,4440,0
|
|
20240524,161300,269227216965,4440,4440,4440,4440,0
|
|
20240524,161200,269227216965,4440,4440,4440,4440,0
|
|
20240524,161100,269227216965,4440,4440,4440,4440,0
|
|
20240524,161000,269227216965,4440,4440,4440,4440,0
|
|
20240524,160900,269227216965,4440,4440,4440,4440,0
|
|
20240524,160800,269227216965,4440,4440,4440,4440,0
|
|
20240524,160700,269227216965,4440,4440,4440,4440,0
|
|
20240524,160600,269227216965,4440,4440,4440,4440,0
|
|
20240524,160500,269227216965,4440,4440,4440,4440,0
|
|
20240524,160400,269227216965,4440,4440,4440,4440,0
|
|
20240524,160300,269227216965,4440,4440,4440,4440,0
|
|
20240524,160200,269227216965,4440,4440,4440,4440,0
|
|
20240524,160100,269227216965,4440,4440,4440,4440,0
|
|
20240524,160000,269227216965,4440,4440,4440,4440,0
|
|
20240524,155900,269227216965,4440,4440,4440,4440,0
|
|
20240524,155800,269227216965,4440,4440,4440,4440,0
|
|
20240524,155700,269227216965,4440,4440,4440,4440,0
|
|
20240524,155600,269227216965,4440,4440,4440,4440,0
|
|
20240524,155500,269227216965,4440,4440,4440,4440,0
|
|
20240524,155400,269227216965,4440,4440,4440,4440,0
|
|
20240524,155300,269227216965,4440,4440,4440,4440,0
|
|
20240524,155200,269227216965,4440,4440,4440,4440,0
|
|
20240524,155100,269227216965,4440,4440,4440,4440,808770
|
|
20240524,155000,269227216965,4440,4440,4440,4440,0
|
|
20240524,154900,269227216965,4440,4440,4440,4440,0
|
|
20240524,154800,269227216965,4440,4440,4440,4440,0
|
|
20240524,154700,269227216965,4440,4440,4440,4440,0
|
|
20240524,154600,269227216965,4440,4440,4440,4440,0
|
|
20240524,154500,269227216965,4440,4440,4440,4440,0
|
|
20240524,154400,269227216965,4440,4440,4440,4440,0
|
|
20240524,154300,269227216965,4440,4440,4440,4440,0
|
|
20240524,154200,269227216965,4440,4440,4440,4440,0
|
|
20240524,154100,269227216965,4440,4440,4440,4440,0
|
|
20240524,154000,269227216965,4440,4440,4440,4440,0
|
|
20240524,153900,269227216965,4440,4440,4440,4440,0
|
|
20240524,153800,269227216965,4440,4440,4440,4440,0
|
|
20240524,153700,269227216965,4440,4440,4440,4440,0
|
|
20240524,153600,269227216965,4440,4440,4440,4440,0
|
|
20240524,153500,269227216965,4440,4440,4440,4440,0
|
|
20240524,153400,269227216965,4440,4440,4440,4440,0
|
|
20240524,153300,269227216965,4440,4440,4440,4440,0
|
|
20240524,153200,269227216965,4440,4440,4440,4440,0
|
|
20240524,153100,269227216965,4440,4440,4440,4440,0
|
|
20240524,153000,269227216965,4440,4440,4440,4440,808770
|
|
20240524,152900,265636278165,4405,4405,4405,4405,0
|
|
20240524,152800,265636278165,4405,4405,4405,4405,0
|
|
20240524,152700,265636278165,4405,4405,4405,4405,0
|
|
20240524,152600,265636278165,4405,4405,4405,4405,0
|
|
20240524,152500,265636278165,4405,4405,4405,4405,0
|
|
20240524,152400,265636278165,4405,4405,4405,4405,0
|
|
20240524,152300,265636278165,4405,4405,4405,4405,0
|
|
20240524,152200,265636278165,4405,4405,4405,4405,0
|
|
20240524,152100,265636278165,4405,4405,4405,4405,0
|
|
20240524,152000,265636278165,4405,4405,4405,4405,0
|
|
20240524,151900,265636278165,4405,4410,4420,4400,199325
|
|
20240524,151800,264757498920,4405,4420,4425,4405,270808
|
|
20240524,151700,263562399970,4425,4400,4425,4400,292370
|
|
20240524,151600,262272168285,4405,4390,4405,4385,365000
|
|
20240524,151500,260668166405,4385,4390,4390,4385,106194
|
|
20240524,151400,260202400805,4385,4385,4390,4380,74946
|
|
20240524,151300,259873785865,4380,4385,4390,4380,77528
|
|
20240524,151200,259533772365,4385,4385,4390,4380,79351
|
|
20240524,151100,259185863935,4385,4375,4385,4375,90000
|
|
20240524,151000,258791699395,4375,4370,4380,4370,39962
|
|
20240524,150900,258616868620,4370,4375,4380,4370,51159
|
|
20240524,150800,258393041675,4375,4380,4385,4370,134017
|
|
20240524,150700,257806776160,4380,4390,4390,4375,62189
|
|
20240524,150600,257534279210,4385,4385,4390,4385,37821
|
|
20240524,150500,257368417785,4385,4390,4395,4380,80442
|
|
20240524,150400,257015522035,4390,4385,4390,4380,60988
|
|
20240524,150300,256748090785,4390,4395,4400,4385,38589
|
|
20240524,150200,256578560320,4390,4400,4405,4390,51785
|
|
20240524,150100,256350983895,4400,4400,4415,4400,195776
|
|
20240524,150000,255488313250,4405,4395,4405,4385,179435
|
|
20240524,145900,254699205980,4395,4390,4400,4385,90421
|
|
20240524,145800,254301815525,4390,4375,4390,4375,31775
|
|
20240524,145700,254162564710,4375,4370,4380,4365,46294
|
|
20240524,145600,253960093325,4370,4380,4380,4360,133667
|
|
20240524,145500,253375996890,4375,4385,4385,4375,30472
|
|
20240524,145400,253242511120,4385,4380,4390,4375,35446
|
|
20240524,145300,253087157470,4385,4370,4385,4370,49514
|
|
20240524,145200,252870533925,4370,4370,4380,4370,28776
|
|
20240524,145100,252744653245,4370,4360,4375,4360,48370
|
|
20240524,145000,252533411585,4360,4365,4370,4350,85877
|
|
20240524,144900,252159181210,4365,4370,4375,4365,45108
|
|
20240524,144800,251962122895,4375,4355,4375,4355,42935
|
|
20240524,144700,251774735205,4355,4370,4385,4355,114185
|
|
20240524,144600,251276397565,4360,4380,4385,4355,189078
|
|
20240524,144500,250450295280,4380,4385,4390,4380,42497
|
|
20240524,144400,250264069120,4380,4385,4390,4380,45027
|
|
20240524,144300,250066618270,4385,4400,4400,4385,69687
|
|
20240524,144200,249760725250,4400,4410,4410,4395,48258
|
|
20240524,144100,249548187705,4405,4390,4410,4390,45299
|
|
20240524,144000,249348830530,4390,4395,4395,4380,61328
|
|
20240524,143900,249079699530,4390,4405,4410,4390,75134
|
|
20240524,143800,248749147700,4405,4420,4420,4400,70746
|
|
20240524,143700,248437222470,4415,4400,4420,4395,148603
|
|
20240524,143600,247782035175,4400,4395,4405,4390,58291
|
|
20240524,143500,247525608260,4390,4405,4405,4390,50929
|
|
20240524,143400,247301660525,4405,4385,4410,4385,101394
|
|
20240524,143300,246855437150,4385,4390,4395,4380,28624
|
|
20240524,143200,246729860575,4390,4380,4395,4375,60942
|
|
20240524,143100,246462801175,4375,4385,4385,4375,24483
|
|
20240524,143000,246355578200,4385,4365,4385,4365,70786
|
|
20240524,142900,246045958385,4365,4395,4405,4365,139278
|
|
20240524,142800,245435316135,4395,4395,4400,4375,129538
|
|
20240524,142700,244866898480,4395,4410,4415,4395,85128
|
|
20240524,142600,244491954245,4410,4410,4425,4405,170523
|
|
20240524,142500,243738934635,4410,4420,4425,4390,179579
|
|
20240524,142400,242948047980,4420,4380,4435,4375,535738
|
|
20240524,142300,240585898155,4380,4360,4390,4360,74288
|
|
20240524,142200,240260397265,4365,4370,4370,4355,50575
|
|
20240524,142100,240039782340,4365,4375,4375,4365,42627
|
|
20240524,142000,239853502055,4375,4380,4380,4370,42658
|
|
20240524,141900,239667035320,4380,4375,4385,4365,98156
|
|
20240524,141800,239237458200,4375,4365,4380,4365,62517
|
|
20240524,141700,238964127880,4365,4345,4365,4345,52421
|
|
20240524,141600,238735770030,4345,4355,4355,4345,17740
|
|
20240524,141500,238658634230,4355,4345,4355,4340,38869
|
|
20240524,141400,238489744480,4340,4350,4350,4330,76956
|
|
20240524,141300,238155849135,4345,4350,4355,4345,40466
|
|
20240524,141200,237979900865,4350,4365,4365,4350,41029
|
|
20240524,141100,237801263520,4355,4360,4365,4345,50029
|
|
20240524,141000,237583377775,4360,4340,4365,4335,47350
|
|
20240524,140900,237377361380,4335,4345,4355,4330,153274
|
|
20240524,140800,236711778465,4345,4370,4370,4345,157943
|
|
20240524,140700,236023627335,4375,4380,4380,4370,50357
|
|
20240524,140600,235803370335,4380,4380,4395,4375,23933
|
|
20240524,140500,235698457395,4380,4400,4405,4375,60869
|
|
20240524,140400,235431356750,4400,4400,4405,4390,104328
|
|
20240524,140300,234972552760,4395,4390,4400,4385,63464
|
|
20240524,140200,234693827855,4390,4385,4415,4375,236936
|
|
20240524,140100,233651710740,4380,4385,4390,4380,31391
|
|
20240524,140000,233514026250,4385,4380,4390,4375,64415
|
|
20240524,135900,233231479245,4390,4370,4395,4365,86230
|
|
20240524,135800,232853530325,4370,4370,4375,4365,25821
|
|
20240524,135700,232740670970,4370,4375,4385,4370,50838
|
|
20240524,135600,232518115975,4375,4370,4380,4355,71022
|
|
20240524,135500,232207794745,4370,4360,4370,4350,52532
|
|
20240524,135400,231978757400,4360,4360,4370,4350,45489
|
|
20240524,135300,231780361405,4360,4350,4360,4345,36248
|
|
20240524,135200,231622649045,4350,4365,4365,4350,64145
|
|
20240524,135100,231343236295,4370,4370,4375,4360,23169
|
|
20240524,135000,231242032210,4370,4370,4380,4365,60756
|
|
20240524,134900,230976445730,4370,4360,4375,4355,77364
|
|
20240524,134800,230638798100,4360,4350,4360,4350,14669
|
|
20240524,134700,230574863090,4350,4355,4360,4345,81369
|
|
20240524,134600,230220937210,4355,4360,4360,4335,142735
|
|
20240524,134500,229600601900,4355,4370,4370,4355,73446
|
|
20240524,134400,229280512495,4375,4375,4380,4345,125987
|
|
20240524,134300,228731115425,4380,4385,4390,4370,79780
|
|
20240524,134200,228381857230,4385,4370,4385,4370,53455
|
|
20240524,134100,228147843715,4370,4390,4390,4370,82247
|
|
20240524,134000,227787494710,4390,4400,4405,4380,142684
|
|
20240524,133900,227160608045,4400,4410,4415,4395,261444
|
|
20240524,133800,226008514060,4415,4365,4415,4365,683129
|
|
20240524,133700,223004067080,4370,4345,4370,4340,59958
|
|
20240524,133600,222742830270,4340,4360,4360,4325,133399
|
|
20240524,133500,222163746465,4360,4360,4360,4355,32156
|
|
20240524,133400,222023599205,4360,4375,4375,4350,64534
|
|
20240524,133300,221742063575,4370,4370,4375,4365,50394
|
|
20240524,133200,221521760525,4375,4355,4375,4355,70334
|
|
20240524,133100,221214728150,4355,4345,4360,4345,62035
|
|
20240524,133000,220944591750,4345,4350,4355,4345,29579
|
|
20240524,132900,220815963045,4355,4365,4365,4340,46456
|
|
20240524,132800,220613878605,4360,4360,4365,4355,36461
|
|
20240524,132700,220454848795,4360,4375,4375,4355,84437
|
|
20240524,132600,220086390670,4375,4375,4385,4370,143532
|
|
20240524,132500,219458003045,4380,4375,4380,4355,80208
|
|
20240524,132400,219107692320,4375,4355,4390,4355,347559
|
|
20240524,132300,217586640535,4350,4345,4360,4330,88565
|
|
20240524,132200,217201617405,4330,4335,4345,4330,37648
|
|
20240524,132100,217038313090,4340,4330,4340,4325,33592
|
|
20240524,132000,216892767310,4325,4315,4330,4315,23885
|
|
20240524,131900,216789579695,4315,4300,4320,4300,43246
|
|
20240524,131800,216603165900,4305,4320,4325,4300,172627
|
|
20240524,131700,215858799870,4320,4330,4335,4320,27905
|
|
20240524,131600,215738063375,4330,4335,4340,4330,18257
|
|
20240524,131500,215658935915,4325,4355,4355,4325,81776
|
|
20240524,131400,215304047865,4350,4355,4360,4335,102990
|
|
20240524,131300,214856076120,4355,4345,4370,4335,212193
|
|
20240524,131200,213932266320,4350,4320,4350,4315,107945
|
|
20240524,131100,213464081445,4320,4320,4320,4305,47307
|
|
20240524,131000,213260102300,4320,4315,4320,4310,12531
|
|
20240524,130900,213206001850,4315,4320,4320,4310,15882
|
|
20240524,130800,213137463180,4310,4305,4320,4295,47942
|
|
20240524,130700,212931105010,4310,4315,4320,4295,50019
|
|
20240524,130600,212715831325,4315,4330,4335,4315,33624
|
|
20240524,130500,212570372090,4335,4320,4335,4320,33940
|
|
20240524,130400,212423484690,4325,4305,4330,4300,45964
|
|
20240524,130300,212225097255,4305,4300,4310,4290,32669
|
|
20240524,130200,212084672510,4300,4315,4315,4295,32292
|
|
20240524,130100,211945707310,4310,4310,4315,4305,24412
|
|
20240524,130000,211840489755,4310,4305,4320,4305,23163
|
|
20240524,125900,211740641900,4305,4305,4310,4300,20809
|
|
20240524,125800,211651060500,4305,4305,4305,4295,28278
|
|
20240524,125700,211529400200,4305,4290,4305,4285,26414
|
|
20240524,125600,211415885240,4290,4285,4290,4280,34654
|
|
20240524,125500,211267380065,4285,4275,4290,4275,44635
|
|
20240524,125400,211076247580,4275,4290,4305,4275,115229
|
|
20240524,125300,210582216145,4290,4310,4320,4285,159952
|
|
20240524,125200,209894442965,4310,4330,4340,4310,60048
|
|
20240524,125100,209634695360,4330,4335,4340,4325,39563
|
|
20240524,125000,209463309225,4330,4345,4345,4330,106400
|
|
20240524,124900,209001832355,4340,4355,4360,4335,137918
|
|
20240524,124800,208402030475,4355,4330,4360,4330,206678
|
|
20240524,124700,207503423415,4330,4305,4340,4300,156241
|
|
20240524,124600,206828286685,4310,4300,4310,4295,26570
|
|
20240524,124500,206714065425,4295,4290,4300,4285,29908
|
|
20240524,124400,206585666115,4290,4305,4305,4285,61744
|
|
20240524,124300,206320367220,4305,4305,4320,4300,76986
|
|
20240524,124200,205988551295,4310,4285,4320,4285,109773
|
|
20240524,124100,205515549145,4295,4290,4295,4280,43228
|
|
20240524,124000,205330292775,4290,4265,4290,4260,58611
|
|
20240524,123900,205079848705,4260,4280,4285,4260,143693
|
|
20240524,123800,204466008680,4280,4295,4295,4280,43336
|
|
20240524,123700,204280143560,4295,4315,4315,4295,65183
|
|
20240524,123600,203999439125,4315,4310,4315,4310,43182
|
|
20240524,123500,203813155910,4310,4305,4315,4300,82144
|
|
20240524,123400,203459275685,4300,4290,4305,4285,54365
|
|
20240524,123300,203225807410,4295,4285,4295,4285,49070
|
|
20240524,123200,203015387860,4285,4275,4290,4275,97394
|
|
20240524,123100,202598636825,4275,4300,4300,4275,121295
|
|
20240524,123000,202079176845,4300,4285,4300,4285,66938
|
|
20240524,122900,201791850195,4290,4280,4295,4280,75651
|
|
20240524,122800,201467545765,4280,4280,4290,4270,188429
|
|
20240524,122700,200660978135,4280,4310,4310,4280,345360
|
|
20240524,122600,199177010905,4310,4315,4320,4310,83035
|
|
20240524,122500,198818921215,4320,4315,4320,4315,35552
|
|
20240524,122400,198665392375,4315,4305,4320,4305,82537
|
|
20240524,122300,198309544450,4310,4320,4325,4305,92133
|
|
20240524,122200,197912308505,4320,4335,4335,4315,48379
|
|
20240524,122100,197703190155,4335,4330,4345,4320,97124
|
|
20240524,122000,197282204885,4325,4325,4340,4315,66919
|
|
20240524,121900,196992838185,4325,4330,4330,4320,76924
|
|
20240524,121800,196660125355,4325,4355,4355,4325,77411
|
|
20240524,121700,196324643795,4355,4330,4355,4330,58584
|
|
20240524,121600,196070608765,4335,4325,4335,4325,139348
|
|
20240524,121500,195467216870,4325,4315,4330,4305,175870
|
|
20240524,121400,194708492015,4310,4340,4345,4310,277461
|
|
20240524,121300,193507682725,4340,4340,4350,4340,64908
|
|
20240524,121200,193225732105,4340,4355,4360,4340,142449
|
|
20240524,121100,192606258325,4355,4360,4365,4355,66222
|
|
20240524,121000,192317699405,4365,4370,4375,4360,80679
|
|
20240524,120900,191965469355,4370,4360,4370,4350,50129
|
|
20240524,120800,191746922760,4360,4350,4360,4345,69305
|
|
20240524,120700,191445387880,4355,4365,4375,4350,94627
|
|
20240524,120600,191033333125,4365,4380,4380,4360,112576
|
|
20240524,120500,190541653465,4375,4375,4385,4375,27407
|
|
20240524,120400,190421647915,4380,4400,4400,4375,76692
|
|
20240524,120300,190085111805,4395,4410,4410,4395,121180
|
|
20240524,120200,189551486935,4410,4395,4410,4385,216047
|
|
20240524,120100,188602100395,4395,4370,4395,4370,116453
|
|
20240524,120000,188091147385,4375,4375,4375,4365,63662
|
|
20240524,115900,187812869705,4370,4345,4375,4345,94690
|
|
20240524,115800,187399512860,4350,4350,4355,4345,29447
|
|
20240524,115700,187271429720,4350,4350,4355,4345,29485
|
|
20240524,115600,187143234270,4340,4335,4350,4335,98897
|
|
20240524,115500,186714100230,4340,4355,4355,4335,87755
|
|
20240524,115400,186332795150,4355,4355,4360,4350,77819
|
|
20240524,115300,185993974675,4355,4355,4360,4350,39541
|
|
20240524,115200,185821903090,4350,4345,4365,4340,82560
|
|
20240524,115100,185462459010,4345,4365,4365,4330,220668
|
|
20240524,115000,184504680175,4360,4365,4365,4355,68285
|
|
20240524,114900,184206965820,4365,4350,4370,4345,101803
|
|
20240524,114800,183763181440,4350,4375,4380,4335,337945
|
|
20240524,114700,182292368405,4375,4405,4410,4360,357633
|
|
20240524,114600,180726443045,4410,4410,4415,4405,53279
|
|
20240524,114500,180491488240,4405,4410,4410,4400,63011
|
|
20240524,114400,180213907435,4405,4390,4410,4385,85139
|
|
20240524,114300,179839224815,4390,4415,4415,4390,200092
|
|
20240524,114200,178958627300,4410,4445,4445,4400,144427
|
|
20240524,114100,178320422610,4445,4440,4460,4435,308981
|
|
20240524,114000,176946366300,4440,4415,4440,4405,126962
|
|
20240524,113900,176384641340,4410,4410,4415,4390,161296
|
|
20240524,113800,175674922800,4405,4400,4420,4395,103525
|
|
20240524,113700,175218428195,4400,4445,4445,4390,185323
|
|
20240524,113600,174400870745,4440,4445,4450,4440,274771
|
|
20240524,113500,173179433415,4445,4410,4445,4400,243823
|
|
20240524,113400,172101117490,4405,4385,4410,4380,134443
|
|
20240524,113300,171510506250,4380,4395,4405,4380,185087
|
|
20240524,113200,170697412830,4395,4415,4425,4375,335014
|
|
20240524,113100,169223347175,4410,4445,4450,4410,326770
|
|
20240524,113000,167777381870,4450,4450,4475,4445,336723
|
|
20240524,112900,166275420105,4450,4425,4470,4425,611402
|
|
20240524,112800,163551785690,4420,4435,4450,4405,426353
|
|
20240524,112700,161661523360,4435,4370,4440,4365,604446
|
|
20240524,112600,158999872385,4370,4345,4370,4340,203315
|
|
20240524,112500,158114033260,4345,4335,4350,4330,72355
|
|
20240524,112400,157800071425,4335,4340,4360,4335,233425
|
|
20240524,112300,156785457915,4340,4305,4350,4305,290744
|
|
20240524,112200,155524141975,4310,4315,4320,4305,108770
|
|
20240524,112100,155055420165,4315,4320,4345,4295,270068
|
|
20240524,112000,153889832425,4325,4315,4325,4295,291911
|
|
20240524,111900,152631481720,4310,4335,4335,4290,523175
|
|
20240524,111800,150378006830,4330,4330,4350,4310,289685
|
|
20240524,111700,149123765855,4330,4345,4370,4325,260578
|
|
20240524,111600,147989934375,4345,4400,4400,4310,617664
|
|
20240524,111500,145306401975,4395,4400,4415,4395,211808
|
|
20240524,111400,144374008015,4400,4375,4410,4375,257509
|
|
20240524,111300,143242192590,4380,4360,4395,4355,374334
|
|
20240524,111200,141604295390,4360,4425,4430,4355,694706
|
|
20240524,111100,138553513675,4425,4480,4485,4425,331651
|
|
20240524,111000,137078179595,4480,4445,4495,4440,593959
|
|
20240524,110900,134421816205,4450,4415,4450,4410,464103
|
|
20240524,110800,132362501710,4415,4425,4425,4390,663021
|
|
20240524,110700,129442102155,4430,4440,4480,4425,634367
|
|
20240524,110600,126617433815,4435,4520,4525,4425,1160634
|
|
20240524,110500,121426897060,4515,4485,4545,4480,1168595
|
|
20240524,110400,116147535920,4485,4475,4515,4475,1508850
|
|
20240524,110300,109368648330,4475,4460,4480,4425,749501
|
|
20240524,110200,106022508540,4460,4405,4470,4405,1288512
|
|
20240524,110100,100284383525,4410,4440,4445,4380,902121
|
|
20240524,110000,96305399360,4440,4335,4450,4330,2072719
|
|
20240524,105900,87168348620,4335,4315,4340,4310,311652
|
|
20240524,105800,85819412155,4315,4315,4350,4295,489603
|
|
20240524,105700,83699602660,4315,4285,4325,4280,354459
|
|
20240524,105600,82174839295,4280,4255,4280,4250,108778
|
|
20240524,105500,81710899795,4260,4255,4270,4245,182747
|
|
20240524,105400,80932793920,4250,4300,4300,4250,229998
|
|
20240524,105300,79950302235,4275,4300,4325,4275,481060
|
|
20240524,105200,77878023675,4300,4300,4325,4270,494016
|
|
20240524,105100,75752437865,4300,4265,4300,4260,387392
|
|
20240524,105000,74092182100,4265,4235,4270,4225,273454
|
|
20240524,104900,72928957315,4235,4205,4235,4200,205884
|
|
20240524,104800,72061757625,4205,4225,4250,4205,313253
|
|
20240524,104700,70737924580,4225,4215,4245,4215,254550
|
|
20240524,104600,69660478590,4220,4255,4275,4200,631818
|
|
20240524,104500,66983483625,4245,4290,4295,4225,932032
|
|
20240524,104400,63019558025,4295,4360,4370,4290,875886
|
|
20240524,104300,59236635230,4360,4365,4370,4335,1032863
|
|
20240524,104200,54738341340,4365,4310,4380,4305,1228709
|
|
20240524,104100,49416646875,4285,4285,4285,4285,0
|
|
20240524,104000,49416646875,4285,4225,4285,4215,946861
|
|
20240524,103900,45388516430,4230,4185,4230,4185,663574
|
|
20240524,103800,42591400445,4190,4200,4200,4160,415728
|
|
20240524,103700,40852077015,4200,4135,4200,4135,674746
|
|
20240524,103600,38034307315,4140,4115,4140,4115,137287
|
|
20240524,103500,37467774335,4120,4105,4120,4100,82024
|
|
20240524,103400,37130335660,4100,4110,4110,4100,25422
|
|
20240524,103300,37026052010,4105,4110,4110,4095,57950
|
|
20240524,103200,36788205730,4110,4090,4110,4090,66120
|
|
20240524,103100,36517067140,4090,4090,4090,4085,12883
|
|
20240524,103000,36464380390,4090,4075,4095,4075,38697
|
|
20240524,102900,36306341955,4080,4075,4085,4070,22477
|
|
20240524,102800,36214771265,4075,4080,4080,4065,29937
|
|
20240524,102700,36092851395,4075,4100,4100,4075,56375
|
|
20240524,102600,35862344325,4095,4090,4100,4080,59828
|
|
20240524,102500,35617437485,4090,4065,4090,4060,66078
|
|
20240524,102400,35347980975,4070,4075,4080,4060,30611
|
|
20240524,102300,35223331985,4080,4085,4090,4075,24434
|
|
20240524,102200,35123575660,4085,4080,4095,4080,66870
|
|
20240524,102100,34850459935,4080,4080,4085,4070,63578
|
|
20240524,102000,34591181370,4075,4070,4080,4070,51404
|
|
20240524,101900,34381733965,4075,4065,4090,4060,71110
|
|
20240524,101800,34091778760,4070,4055,4070,4045,37235
|
|
20240524,101700,33940588045,4045,4035,4050,4025,57610
|
|
20240524,101600,33707783480,4035,4030,4040,4030,25597
|
|
20240524,101500,33604560905,4030,4020,4035,4015,83237
|
|
20240524,101400,33269522860,4020,4035,4035,4020,57139
|
|
20240524,101300,33039474590,4035,4040,4055,4030,49456
|
|
20240524,101200,32839721255,4040,4045,4050,4040,41884
|
|
20240524,101100,32670248415,4050,4065,4070,4040,53067
|
|
20240524,101000,32454896495,4060,4040,4065,4035,71670
|
|
20240524,100900,32164510120,4040,4035,4040,4030,53953
|
|
20240524,100800,31946945190,4035,4060,4060,4030,89629
|
|
20240524,100700,31584698315,4060,4065,4075,4045,213659
|
|
20240524,100600,30717516965,4065,4085,4085,4060,118097
|
|
20240524,100500,30236629540,4085,4105,4115,4085,131540
|
|
20240524,100400,29697305640,4110,4125,4125,4090,159716
|
|
20240524,100300,29041145405,4125,4120,4135,4100,240068
|
|
20240524,100200,28051575825,4120,4080,4120,4080,147498
|
|
20240524,100100,27447128830,4080,4055,4080,4050,53672
|
|
20240524,100000,27229237325,4055,4065,4070,4050,79206
|
|
20240524,095900,26908019535,4065,4090,4095,4055,121923
|
|
20240524,095800,26411689630,4090,4070,4095,4070,64012
|
|
20240524,095700,26150224420,4070,4085,4085,4060,156285
|
|
20240524,095600,25513524810,4085,4095,4105,4080,165023
|
|
20240524,095500,24837461055,4095,4115,4120,4080,242312
|
|
20240524,095400,23843695820,4110,4055,4115,4050,326190
|
|
20240524,095300,22510616135,4055,4050,4060,4045,37124
|
|
20240524,095200,22360164420,4050,4040,4055,4035,83881
|
|
20240524,095100,22020844335,4035,4030,4040,4025,56267
|
|
20240524,095000,21793979645,4035,4025,4040,4015,86382
|
|
20240524,094900,21446331335,4030,4060,4065,4030,99691
|
|
20240524,094800,21042612770,4060,4035,4065,4035,190541
|
|
20240524,094700,20269977760,4035,4030,4045,4025,110050
|
|
20240524,094600,19826030390,4030,4035,4035,4015,95704
|
|
20240524,094500,19440771630,4035,4040,4050,4025,201321
|
|
20240524,094400,18627105795,4040,4035,4045,4030,120366
|
|
20240524,094300,18141074435,4035,4025,4040,4020,109251
|
|
20240524,094200,17700769580,4035,4030,4040,4015,144396
|
|
20240524,094100,17119178060,4025,4005,4030,4000,63053
|
|
20240524,094000,16865930375,4005,4040,4050,4005,208479
|
|
20240524,093900,16025119955,4040,4010,4050,4005,272912
|
|
20240524,093800,14925222785,4005,4010,4010,4000,92788
|
|
20240524,093700,14553532160,4010,4000,4015,3995,106283
|
|
20240524,093600,14127980235,4000,3970,4000,3965,71295
|
|
20240524,093500,13843594445,3965,3940,3970,3940,47978
|
|
20240524,093400,13653827955,3940,3940,3940,3930,37950
|
|
20240524,093300,13504473330,3940,3960,3970,3940,79744
|
|
20240524,093200,13189311875,3965,3965,3980,3960,69578
|
|
20240524,093100,12913184785,3965,3970,3975,3965,56172
|
|
20240524,093000,12690331800,3970,3985,3995,3960,84172
|
|
20240524,092900,12355249075,3990,4000,4010,3975,179822
|
|
20240524,092800,11636486635,4000,3945,4000,3945,261901
|
|
20240524,092700,10596212690,3940,3945,3950,3940,37935
|
|
20240524,092600,10446624955,3945,3940,3950,3940,36508
|
|
20240524,092500,10302607550,3945,3935,3945,3935,99965
|
|
20240524,092400,9908838395,3935,3920,3940,3915,44281
|
|
20240524,092300,9734926110,3920,3910,3925,3905,82067
|
|
20240524,092200,9413549390,3905,3910,3910,3895,35577
|
|
20240524,092100,9274622915,3910,3915,3920,3905,67145
|
|
20240524,092000,9011941270,3910,3865,3915,3865,222691
|
|
20240524,091900,8145318465,3870,3870,3875,3865,29250
|
|
20240524,091800,8032177335,3870,3865,3875,3860,63466
|
|
20240524,091700,7786859555,3870,3860,3880,3855,35042
|
|
20240524,091600,7651239085,3860,3870,3875,3850,77612
|
|
20240524,091500,7351662325,3875,3875,3875,3860,33071
|
|
20240524,091400,7223689885,3875,3855,3885,3850,136657
|
|
20240524,091300,6695940175,3855,3870,3870,3855,69524
|
|
20240524,091200,6427607310,3865,3850,3880,3850,168966
|
|
20240524,091100,5775047735,3855,3870,3870,3850,115266
|
|
20240524,091000,5330291965,3870,3865,3870,3860,90584
|
|
20240524,090900,4980246490,3870,3905,3905,3860,236153
|
|
20240524,090800,4064225650,3910,3900,3910,3895,35218
|
|
20240524,090700,3926759215,3895,3920,3920,3890,88293
|
|
20240524,090600,3582329950,3920,3925,3940,3910,67083
|
|
20240524,090500,3319001050,3925,3910,3930,3905,91604
|
|
20240524,090400,2960192335,3910,3915,3925,3890,173503
|
|
20240524,090300,2283265830,3920,3935,3935,3915,52571
|
|
20240524,090200,2077091595,3935,3935,3950,3905,106497
|
|
20240524,090100,1658886525,3935,3910,3960,3910,98926
|
|
20240524,090000,1269645540,3910,3900,3940,3885,321828
|