804 lines
39 KiB
CSV
804 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,222100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,222000,3270350230,3290,3290,3290,3290,0
|
|
20240524,221900,3270350230,3290,3290,3290,3290,0
|
|
20240524,221800,3270350230,3290,3290,3290,3290,0
|
|
20240524,221700,3270350230,3290,3290,3290,3290,0
|
|
20240524,221600,3270350230,3290,3290,3290,3290,0
|
|
20240524,221500,3270350230,3290,3290,3290,3290,0
|
|
20240524,221400,3270350230,3290,3290,3290,3290,0
|
|
20240524,221300,3270350230,3290,3290,3290,3290,0
|
|
20240524,221200,3270350230,3290,3290,3290,3290,0
|
|
20240524,221100,3270350230,3290,3290,3290,3290,0
|
|
20240524,221000,3270350230,3290,3290,3290,3290,0
|
|
20240524,220900,3270350230,3290,3290,3290,3290,0
|
|
20240524,220800,3270350230,3290,3290,3290,3290,0
|
|
20240524,220700,3270350230,3290,3290,3290,3290,0
|
|
20240524,220600,3270350230,3290,3290,3290,3290,0
|
|
20240524,220500,3270350230,3290,3290,3290,3290,0
|
|
20240524,220400,3270350230,3290,3290,3290,3290,0
|
|
20240524,220300,3270350230,3290,3290,3290,3290,0
|
|
20240524,220200,3270350230,3290,3290,3290,3290,0
|
|
20240524,220100,3270350230,3290,3290,3290,3290,0
|
|
20240524,220000,3270350230,3290,3290,3290,3290,0
|
|
20240524,215900,3270350230,3290,3290,3290,3290,0
|
|
20240524,215800,3270350230,3290,3290,3290,3290,0
|
|
20240524,215700,3270350230,3290,3290,3290,3290,0
|
|
20240524,215600,3270350230,3290,3290,3290,3290,0
|
|
20240524,215500,3270350230,3290,3290,3290,3290,0
|
|
20240524,215400,3270350230,3290,3290,3290,3290,0
|
|
20240524,215300,3270350230,3290,3290,3290,3290,0
|
|
20240524,215200,3270350230,3290,3290,3290,3290,0
|
|
20240524,215100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,215000,3270350230,3290,3290,3290,3290,0
|
|
20240524,214900,3270350230,3290,3290,3290,3290,0
|
|
20240524,214800,3270350230,3290,3290,3290,3290,0
|
|
20240524,214700,3270350230,3290,3290,3290,3290,0
|
|
20240524,214600,3270350230,3290,3290,3290,3290,0
|
|
20240524,214500,3270350230,3290,3290,3290,3290,0
|
|
20240524,214400,3270350230,3290,3290,3290,3290,0
|
|
20240524,214300,3270350230,3290,3290,3290,3290,0
|
|
20240524,214200,3270350230,3290,3290,3290,3290,0
|
|
20240524,214100,3270350230,3290,3290,3290,3290,0
|
|
20240524,214000,3270350230,3290,3290,3290,3290,0
|
|
20240524,213900,3270350230,3290,3290,3290,3290,0
|
|
20240524,213800,3270350230,3290,3290,3290,3290,0
|
|
20240524,213700,3270350230,3290,3290,3290,3290,0
|
|
20240524,213600,3270350230,3290,3290,3290,3290,0
|
|
20240524,213500,3270350230,3290,3290,3290,3290,0
|
|
20240524,213400,3270350230,3290,3290,3290,3290,0
|
|
20240524,213300,3270350230,3290,3290,3290,3290,0
|
|
20240524,213200,3270350230,3290,3290,3290,3290,0
|
|
20240524,213100,3270350230,3290,3290,3290,3290,0
|
|
20240524,213000,3270350230,3290,3290,3290,3290,0
|
|
20240524,212900,3270350230,3290,3290,3290,3290,0
|
|
20240524,212800,3270350230,3290,3290,3290,3290,0
|
|
20240524,212700,3270350230,3290,3290,3290,3290,0
|
|
20240524,212600,3270350230,3290,3290,3290,3290,0
|
|
20240524,212500,3270350230,3290,3290,3290,3290,0
|
|
20240524,212400,3270350230,3290,3290,3290,3290,0
|
|
20240524,212300,3270350230,3290,3290,3290,3290,0
|
|
20240524,212200,3270350230,3290,3290,3290,3290,0
|
|
20240524,212100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,212000,3270350230,3290,3290,3290,3290,0
|
|
20240524,211900,3270350230,3290,3290,3290,3290,0
|
|
20240524,211800,3270350230,3290,3290,3290,3290,0
|
|
20240524,211700,3270350230,3290,3290,3290,3290,0
|
|
20240524,211600,3270350230,3290,3290,3290,3290,0
|
|
20240524,211500,3270350230,3290,3290,3290,3290,0
|
|
20240524,211400,3270350230,3290,3290,3290,3290,0
|
|
20240524,211300,3270350230,3290,3290,3290,3290,0
|
|
20240524,211200,3270350230,3290,3290,3290,3290,0
|
|
20240524,211100,3270350230,3290,3290,3290,3290,0
|
|
20240524,211000,3270350230,3290,3290,3290,3290,0
|
|
20240524,210900,3270350230,3290,3290,3290,3290,0
|
|
20240524,210800,3270350230,3290,3290,3290,3290,0
|
|
20240524,210700,3270350230,3290,3290,3290,3290,0
|
|
20240524,210600,3270350230,3290,3290,3290,3290,0
|
|
20240524,210500,3270350230,3290,3290,3290,3290,0
|
|
20240524,210400,3270350230,3290,3290,3290,3290,0
|
|
20240524,210300,3270350230,3290,3290,3290,3290,0
|
|
20240524,210200,3270350230,3290,3290,3290,3290,0
|
|
20240524,210100,3270350230,3290,3290,3290,3290,0
|
|
20240524,210000,3270350230,3290,3290,3290,3290,0
|
|
20240524,205900,3270350230,3290,3290,3290,3290,0
|
|
20240524,205800,3270350230,3290,3290,3290,3290,0
|
|
20240524,205700,3270350230,3290,3290,3290,3290,0
|
|
20240524,205600,3270350230,3290,3290,3290,3290,0
|
|
20240524,205500,3270350230,3290,3290,3290,3290,0
|
|
20240524,205400,3270350230,3290,3290,3290,3290,0
|
|
20240524,205300,3270350230,3290,3290,3290,3290,0
|
|
20240524,205200,3270350230,3290,3290,3290,3290,0
|
|
20240524,205100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,205000,3270350230,3290,3290,3290,3290,0
|
|
20240524,204900,3270350230,3290,3290,3290,3290,0
|
|
20240524,204800,3270350230,3290,3290,3290,3290,0
|
|
20240524,204700,3270350230,3290,3290,3290,3290,0
|
|
20240524,204600,3270350230,3290,3290,3290,3290,0
|
|
20240524,204500,3270350230,3290,3290,3290,3290,0
|
|
20240524,204400,3270350230,3290,3290,3290,3290,0
|
|
20240524,204300,3270350230,3290,3290,3290,3290,0
|
|
20240524,204200,3270350230,3290,3290,3290,3290,0
|
|
20240524,204100,3270350230,3290,3290,3290,3290,0
|
|
20240524,204000,3270350230,3290,3290,3290,3290,0
|
|
20240524,203900,3270350230,3290,3290,3290,3290,0
|
|
20240524,203800,3270350230,3290,3290,3290,3290,0
|
|
20240524,203700,3270350230,3290,3290,3290,3290,0
|
|
20240524,203600,3270350230,3290,3290,3290,3290,0
|
|
20240524,203500,3270350230,3290,3290,3290,3290,0
|
|
20240524,203400,3270350230,3290,3290,3290,3290,0
|
|
20240524,203300,3270350230,3290,3290,3290,3290,0
|
|
20240524,203200,3270350230,3290,3290,3290,3290,0
|
|
20240524,203100,3270350230,3290,3290,3290,3290,0
|
|
20240524,203000,3270350230,3290,3290,3290,3290,0
|
|
20240524,202900,3270350230,3290,3290,3290,3290,0
|
|
20240524,202800,3270350230,3290,3290,3290,3290,0
|
|
20240524,202700,3270350230,3290,3290,3290,3290,0
|
|
20240524,202600,3270350230,3290,3290,3290,3290,0
|
|
20240524,202500,3270350230,3290,3290,3290,3290,0
|
|
20240524,202400,3270350230,3290,3290,3290,3290,0
|
|
20240524,202300,3270350230,3290,3290,3290,3290,0
|
|
20240524,202200,3270350230,3290,3290,3290,3290,0
|
|
20240524,202100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,202000,3270350230,3290,3290,3290,3290,0
|
|
20240524,201900,3270350230,3290,3290,3290,3290,0
|
|
20240524,201800,3270350230,3290,3290,3290,3290,0
|
|
20240524,201700,3270350230,3290,3290,3290,3290,0
|
|
20240524,201600,3270350230,3290,3290,3290,3290,0
|
|
20240524,201500,3270350230,3290,3290,3290,3290,0
|
|
20240524,201400,3270350230,3290,3290,3290,3290,0
|
|
20240524,201300,3270350230,3290,3290,3290,3290,0
|
|
20240524,201200,3270350230,3290,3290,3290,3290,0
|
|
20240524,201100,3270350230,3290,3290,3290,3290,0
|
|
20240524,201000,3270350230,3290,3290,3290,3290,0
|
|
20240524,200900,3270350230,3290,3290,3290,3290,0
|
|
20240524,200800,3270350230,3290,3290,3290,3290,0
|
|
20240524,200700,3270350230,3290,3290,3290,3290,0
|
|
20240524,200600,3270350230,3290,3290,3290,3290,0
|
|
20240524,200500,3270350230,3290,3290,3290,3290,0
|
|
20240524,200400,3270350230,3290,3290,3290,3290,0
|
|
20240524,200300,3270350230,3290,3290,3290,3290,0
|
|
20240524,200200,3270350230,3290,3290,3290,3290,0
|
|
20240524,200100,3270350230,3290,3290,3290,3290,0
|
|
20240524,200000,3270350230,3290,3290,3290,3290,0
|
|
20240524,195900,3270350230,3290,3290,3290,3290,0
|
|
20240524,195800,3270350230,3290,3290,3290,3290,0
|
|
20240524,195700,3270350230,3290,3290,3290,3290,0
|
|
20240524,195600,3270350230,3290,3290,3290,3290,0
|
|
20240524,195500,3270350230,3290,3290,3290,3290,0
|
|
20240524,195400,3270350230,3290,3290,3290,3290,0
|
|
20240524,195300,3270350230,3290,3290,3290,3290,0
|
|
20240524,195200,3270350230,3290,3290,3290,3290,0
|
|
20240524,195100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,195000,3270350230,3290,3290,3290,3290,0
|
|
20240524,194900,3270350230,3290,3290,3290,3290,0
|
|
20240524,194800,3270350230,3290,3290,3290,3290,0
|
|
20240524,194700,3270350230,3290,3290,3290,3290,0
|
|
20240524,194600,3270350230,3290,3290,3290,3290,0
|
|
20240524,194500,3270350230,3290,3290,3290,3290,0
|
|
20240524,194400,3270350230,3290,3290,3290,3290,0
|
|
20240524,194300,3270350230,3290,3290,3290,3290,0
|
|
20240524,194200,3270350230,3290,3290,3290,3290,0
|
|
20240524,194100,3270350230,3290,3290,3290,3290,0
|
|
20240524,194000,3270350230,3290,3290,3290,3290,0
|
|
20240524,193900,3270350230,3290,3290,3290,3290,0
|
|
20240524,193800,3270350230,3290,3290,3290,3290,0
|
|
20240524,193700,3270350230,3290,3290,3290,3290,0
|
|
20240524,193600,3270350230,3290,3290,3290,3290,0
|
|
20240524,193500,3270350230,3290,3290,3290,3290,0
|
|
20240524,193400,3270350230,3290,3290,3290,3290,0
|
|
20240524,193300,3270350230,3290,3290,3290,3290,0
|
|
20240524,193200,3270350230,3290,3290,3290,3290,0
|
|
20240524,193100,3270350230,3290,3290,3290,3290,0
|
|
20240524,193000,3270350230,3290,3290,3290,3290,0
|
|
20240524,192900,3270350230,3290,3290,3290,3290,0
|
|
20240524,192800,3270350230,3290,3290,3290,3290,0
|
|
20240524,192700,3270350230,3290,3290,3290,3290,0
|
|
20240524,192600,3270350230,3290,3290,3290,3290,0
|
|
20240524,192500,3270350230,3290,3290,3290,3290,0
|
|
20240524,192400,3270350230,3290,3290,3290,3290,0
|
|
20240524,192300,3270350230,3290,3290,3290,3290,0
|
|
20240524,192200,3270350230,3290,3290,3290,3290,0
|
|
20240524,192100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,192000,3270350230,3290,3290,3290,3290,0
|
|
20240524,191900,3270350230,3290,3290,3290,3290,0
|
|
20240524,191800,3270350230,3290,3290,3290,3290,0
|
|
20240524,191700,3270350230,3290,3290,3290,3290,0
|
|
20240524,191600,3270350230,3290,3290,3290,3290,0
|
|
20240524,191500,3270350230,3290,3290,3290,3290,0
|
|
20240524,191400,3270350230,3290,3290,3290,3290,0
|
|
20240524,191300,3270350230,3290,3290,3290,3290,0
|
|
20240524,191200,3270350230,3290,3290,3290,3290,0
|
|
20240524,191100,3270350230,3290,3290,3290,3290,0
|
|
20240524,191000,3270350230,3290,3290,3290,3290,0
|
|
20240524,190900,3270350230,3290,3290,3290,3290,0
|
|
20240524,190800,3270350230,3290,3290,3290,3290,0
|
|
20240524,190700,3270350230,3290,3290,3290,3290,0
|
|
20240524,190600,3270350230,3290,3290,3290,3290,0
|
|
20240524,190500,3270350230,3290,3290,3290,3290,0
|
|
20240524,190400,3270350230,3290,3290,3290,3290,0
|
|
20240524,190300,3270350230,3290,3290,3290,3290,0
|
|
20240524,190200,3270350230,3290,3290,3290,3290,0
|
|
20240524,190100,3270350230,3290,3290,3290,3290,0
|
|
20240524,190000,3270350230,3290,3290,3290,3290,0
|
|
20240524,185900,3270350230,3290,3290,3290,3290,0
|
|
20240524,185800,3270350230,3290,3290,3290,3290,0
|
|
20240524,185700,3270350230,3290,3290,3290,3290,0
|
|
20240524,185600,3270350230,3290,3290,3290,3290,0
|
|
20240524,185500,3270350230,3290,3290,3290,3290,0
|
|
20240524,185400,3270350230,3290,3290,3290,3290,0
|
|
20240524,185300,3270350230,3290,3290,3290,3290,0
|
|
20240524,185200,3270350230,3290,3290,3290,3290,0
|
|
20240524,185100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,185000,3270350230,3290,3290,3290,3290,0
|
|
20240524,184900,3270350230,3290,3290,3290,3290,0
|
|
20240524,184800,3270350230,3290,3290,3290,3290,0
|
|
20240524,184700,3270350230,3290,3290,3290,3290,0
|
|
20240524,184600,3270350230,3290,3290,3290,3290,0
|
|
20240524,184500,3270350230,3290,3290,3290,3290,0
|
|
20240524,184400,3270350230,3290,3290,3290,3290,0
|
|
20240524,184300,3270350230,3290,3290,3290,3290,0
|
|
20240524,184200,3270350230,3290,3290,3290,3290,0
|
|
20240524,184100,3270350230,3290,3290,3290,3290,0
|
|
20240524,184000,3270350230,3290,3290,3290,3290,0
|
|
20240524,183900,3270350230,3290,3290,3290,3290,0
|
|
20240524,183800,3270350230,3290,3290,3290,3290,0
|
|
20240524,183700,3270350230,3290,3290,3290,3290,0
|
|
20240524,183600,3270350230,3290,3290,3290,3290,0
|
|
20240524,183500,3270350230,3290,3290,3290,3290,0
|
|
20240524,183400,3270350230,3290,3290,3290,3290,0
|
|
20240524,183300,3270350230,3290,3290,3290,3290,0
|
|
20240524,183200,3270350230,3290,3290,3290,3290,0
|
|
20240524,183100,3270350230,3290,3290,3290,3290,0
|
|
20240524,183000,3270350230,3290,3290,3290,3290,0
|
|
20240524,182900,3270350230,3290,3290,3290,3290,0
|
|
20240524,182800,3270350230,3290,3290,3290,3290,0
|
|
20240524,182700,3270350230,3290,3290,3290,3290,0
|
|
20240524,182600,3270350230,3290,3290,3290,3290,0
|
|
20240524,182500,3270350230,3290,3290,3290,3290,0
|
|
20240524,182400,3270350230,3290,3290,3290,3290,0
|
|
20240524,182300,3270350230,3290,3290,3290,3290,0
|
|
20240524,182200,3270350230,3290,3290,3290,3290,0
|
|
20240524,182100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,182000,3270350230,3290,3290,3290,3290,0
|
|
20240524,181900,3270350230,3290,3290,3290,3290,0
|
|
20240524,181800,3270350230,3290,3290,3290,3290,0
|
|
20240524,181700,3270350230,3290,3290,3290,3290,0
|
|
20240524,181600,3270350230,3290,3290,3290,3290,0
|
|
20240524,181500,3270350230,3290,3290,3290,3290,0
|
|
20240524,181400,3270350230,3290,3290,3290,3290,0
|
|
20240524,181300,3270350230,3290,3290,3290,3290,0
|
|
20240524,181200,3270350230,3290,3290,3290,3290,0
|
|
20240524,181100,3270350230,3290,3290,3290,3290,0
|
|
20240524,181000,3270350230,3290,3290,3290,3290,0
|
|
20240524,180900,3270350230,3290,3290,3290,3290,0
|
|
20240524,180800,3270350230,3290,3290,3290,3290,0
|
|
20240524,180700,3270350230,3290,3290,3290,3290,0
|
|
20240524,180600,3270350230,3290,3290,3290,3290,0
|
|
20240524,180500,3270350230,3290,3290,3290,3290,0
|
|
20240524,180400,3270350230,3290,3290,3290,3290,0
|
|
20240524,180300,3270350230,3290,3290,3290,3290,0
|
|
20240524,180200,3270350230,3290,3290,3290,3290,0
|
|
20240524,180100,3270350230,3290,3290,3290,3290,0
|
|
20240524,180000,3270350230,3290,3290,3290,3290,0
|
|
20240524,175900,3270350230,3290,3290,3290,3290,0
|
|
20240524,175800,3270350230,3290,3290,3290,3290,0
|
|
20240524,175700,3270350230,3290,3290,3290,3290,0
|
|
20240524,175600,3270350230,3290,3290,3290,3290,0
|
|
20240524,175500,3270350230,3290,3290,3290,3290,0
|
|
20240524,175400,3270350230,3290,3290,3290,3290,0
|
|
20240524,175300,3270350230,3290,3290,3290,3290,0
|
|
20240524,175200,3270350230,3290,3290,3290,3290,0
|
|
20240524,175100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,175000,3270350230,3290,3290,3290,3290,0
|
|
20240524,174900,3270350230,3290,3290,3290,3290,0
|
|
20240524,174800,3270350230,3290,3290,3290,3290,0
|
|
20240524,174700,3270350230,3290,3290,3290,3290,0
|
|
20240524,174600,3270350230,3290,3290,3290,3290,0
|
|
20240524,174500,3270350230,3290,3290,3290,3290,0
|
|
20240524,174400,3270350230,3290,3290,3290,3290,0
|
|
20240524,174300,3270350230,3290,3290,3290,3290,0
|
|
20240524,174200,3270350230,3290,3290,3290,3290,0
|
|
20240524,174100,3270350230,3290,3290,3290,3290,0
|
|
20240524,174000,3270350230,3290,3290,3290,3290,0
|
|
20240524,173900,3270350230,3290,3290,3290,3290,0
|
|
20240524,173800,3270350230,3290,3290,3290,3290,0
|
|
20240524,173700,3270350230,3290,3290,3290,3290,0
|
|
20240524,173600,3270350230,3290,3290,3290,3290,0
|
|
20240524,173500,3270350230,3290,3290,3290,3290,0
|
|
20240524,173400,3270350230,3290,3290,3290,3290,0
|
|
20240524,173300,3270350230,3290,3290,3290,3290,0
|
|
20240524,173200,3270350230,3290,3290,3290,3290,0
|
|
20240524,173100,3270350230,3290,3290,3290,3290,0
|
|
20240524,173000,3270350230,3290,3290,3290,3290,0
|
|
20240524,172900,3270350230,3290,3290,3290,3290,0
|
|
20240524,172800,3270350230,3290,3290,3290,3290,0
|
|
20240524,172700,3270350230,3290,3290,3290,3290,0
|
|
20240524,172600,3270350230,3290,3290,3290,3290,0
|
|
20240524,172500,3270350230,3290,3290,3290,3290,0
|
|
20240524,172400,3270350230,3290,3290,3290,3290,0
|
|
20240524,172300,3270350230,3290,3290,3290,3290,0
|
|
20240524,172200,3270350230,3290,3290,3290,3290,0
|
|
20240524,172100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,172000,3270350230,3290,3290,3290,3290,0
|
|
20240524,171900,3270350230,3290,3290,3290,3290,0
|
|
20240524,171800,3270350230,3290,3290,3290,3290,0
|
|
20240524,171700,3270350230,3290,3290,3290,3290,0
|
|
20240524,171600,3270350230,3290,3290,3290,3290,0
|
|
20240524,171500,3270350230,3290,3290,3290,3290,0
|
|
20240524,171400,3270350230,3290,3290,3290,3290,0
|
|
20240524,171300,3270350230,3290,3290,3290,3290,0
|
|
20240524,171200,3270350230,3290,3290,3290,3290,0
|
|
20240524,171100,3270350230,3290,3290,3290,3290,0
|
|
20240524,171000,3270350230,3290,3290,3290,3290,0
|
|
20240524,170900,3270350230,3290,3290,3290,3290,0
|
|
20240524,170800,3270350230,3290,3290,3290,3290,0
|
|
20240524,170700,3270350230,3290,3290,3290,3290,0
|
|
20240524,170600,3270350230,3290,3290,3290,3290,0
|
|
20240524,170500,3270350230,3290,3290,3290,3290,0
|
|
20240524,170400,3270350230,3290,3290,3290,3290,0
|
|
20240524,170300,3270350230,3290,3290,3290,3290,0
|
|
20240524,170200,3270350230,3290,3290,3290,3290,0
|
|
20240524,170100,3270350230,3290,3290,3290,3290,0
|
|
20240524,170000,3270350230,3290,3290,3290,3290,0
|
|
20240524,165900,3270350230,3290,3290,3290,3290,0
|
|
20240524,165800,3270350230,3290,3290,3290,3290,0
|
|
20240524,165700,3270350230,3290,3290,3290,3290,0
|
|
20240524,165600,3270350230,3290,3290,3290,3290,0
|
|
20240524,165500,3270350230,3290,3290,3290,3290,0
|
|
20240524,165400,3270350230,3290,3290,3290,3290,0
|
|
20240524,165300,3270350230,3290,3290,3290,3290,0
|
|
20240524,165200,3270350230,3290,3290,3290,3290,0
|
|
20240524,165100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,165000,3270350230,3290,3290,3290,3290,0
|
|
20240524,164900,3270350230,3290,3290,3290,3290,0
|
|
20240524,164800,3270350230,3290,3290,3290,3290,0
|
|
20240524,164700,3270350230,3290,3290,3290,3290,0
|
|
20240524,164600,3270350230,3290,3290,3290,3290,0
|
|
20240524,164500,3270350230,3290,3290,3290,3290,0
|
|
20240524,164400,3270350230,3290,3290,3290,3290,0
|
|
20240524,164300,3270350230,3290,3290,3290,3290,0
|
|
20240524,164200,3270350230,3290,3290,3290,3290,0
|
|
20240524,164100,3270350230,3290,3290,3290,3290,0
|
|
20240524,164000,3270350230,3290,3290,3290,3290,0
|
|
20240524,163900,3270350230,3290,3290,3290,3290,0
|
|
20240524,163800,3270350230,3290,3290,3290,3290,0
|
|
20240524,163700,3270350230,3290,3290,3290,3290,0
|
|
20240524,163600,3270350230,3290,3290,3290,3290,0
|
|
20240524,163500,3270350230,3290,3290,3290,3290,0
|
|
20240524,163400,3270350230,3290,3290,3290,3290,0
|
|
20240524,163300,3270350230,3290,3290,3290,3290,0
|
|
20240524,163200,3270350230,3290,3290,3290,3290,0
|
|
20240524,163100,3270350230,3290,3290,3290,3290,0
|
|
20240524,163000,3270350230,3290,3290,3290,3290,0
|
|
20240524,162900,3270350230,3290,3290,3290,3290,0
|
|
20240524,162800,3270350230,3290,3290,3290,3290,0
|
|
20240524,162700,3270350230,3290,3290,3290,3290,0
|
|
20240524,162600,3270350230,3290,3290,3290,3290,0
|
|
20240524,162500,3270350230,3290,3290,3290,3290,0
|
|
20240524,162400,3270350230,3290,3290,3290,3290,0
|
|
20240524,162300,3270350230,3290,3290,3290,3290,0
|
|
20240524,162200,3270350230,3290,3290,3290,3290,0
|
|
20240524,162100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,162000,3270350230,3290,3290,3290,3290,0
|
|
20240524,161900,3270350230,3290,3290,3290,3290,0
|
|
20240524,161800,3270350230,3290,3290,3290,3290,0
|
|
20240524,161700,3270350230,3290,3290,3290,3290,0
|
|
20240524,161600,3270350230,3290,3290,3290,3290,0
|
|
20240524,161500,3270350230,3290,3290,3290,3290,0
|
|
20240524,161400,3270350230,3290,3290,3290,3290,0
|
|
20240524,161300,3270350230,3290,3290,3290,3290,0
|
|
20240524,161200,3270350230,3290,3290,3290,3290,0
|
|
20240524,161100,3270350230,3290,3290,3290,3290,0
|
|
20240524,161000,3270350230,3290,3290,3290,3290,0
|
|
20240524,160900,3270350230,3290,3290,3290,3290,0
|
|
20240524,160800,3270350230,3290,3290,3290,3290,0
|
|
20240524,160700,3270350230,3290,3290,3290,3290,0
|
|
20240524,160600,3270350230,3290,3290,3290,3290,0
|
|
20240524,160500,3270350230,3290,3290,3290,3290,0
|
|
20240524,160400,3270350230,3290,3290,3290,3290,0
|
|
20240524,160300,3270350230,3290,3290,3290,3290,0
|
|
20240524,160200,3270350230,3290,3290,3290,3290,0
|
|
20240524,160100,3270350230,3290,3290,3290,3290,0
|
|
20240524,160000,3270350230,3290,3290,3290,3290,0
|
|
20240524,155900,3270350230,3290,3290,3290,3290,0
|
|
20240524,155800,3270350230,3290,3290,3290,3290,0
|
|
20240524,155700,3270350230,3290,3290,3290,3290,0
|
|
20240524,155600,3270350230,3290,3290,3290,3290,0
|
|
20240524,155500,3270350230,3290,3290,3290,3290,0
|
|
20240524,155400,3270350230,3290,3290,3290,3290,0
|
|
20240524,155300,3270350230,3290,3290,3290,3290,0
|
|
20240524,155200,3270350230,3290,3290,3290,3290,0
|
|
20240524,155100,3270350230,3290,3290,3290,3290,2862
|
|
20240524,155000,3270350230,3290,3290,3290,3290,0
|
|
20240524,154900,3270350230,3290,3290,3290,3290,0
|
|
20240524,154800,3270350230,3290,3290,3290,3290,0
|
|
20240524,154700,3270350230,3290,3290,3290,3290,0
|
|
20240524,154600,3270350230,3290,3290,3290,3290,0
|
|
20240524,154500,3270350230,3290,3290,3290,3290,0
|
|
20240524,154400,3270350230,3290,3290,3290,3290,0
|
|
20240524,154300,3270350230,3290,3290,3290,3290,0
|
|
20240524,154200,3270350230,3290,3290,3290,3290,0
|
|
20240524,154100,3270350230,3290,3290,3290,3290,0
|
|
20240524,154000,3270350230,3290,3290,3290,3290,0
|
|
20240524,153900,3270350230,3290,3290,3290,3290,0
|
|
20240524,153800,3270350230,3290,3290,3290,3290,0
|
|
20240524,153700,3270350230,3290,3290,3290,3290,0
|
|
20240524,153600,3270350230,3290,3290,3290,3290,0
|
|
20240524,153500,3270350230,3290,3290,3290,3290,0
|
|
20240524,153400,3270350230,3290,3290,3290,3290,0
|
|
20240524,153300,3270350230,3290,3290,3290,3290,0
|
|
20240524,153200,3270350230,3290,3290,3290,3290,0
|
|
20240524,153100,3270350230,3290,3290,3290,3290,0
|
|
20240524,153000,3270350230,3290,3290,3290,3290,2862
|
|
20240524,152900,3260934250,3290,3290,3290,3290,0
|
|
20240524,152800,3260934250,3290,3290,3290,3290,0
|
|
20240524,152700,3260934250,3290,3290,3290,3290,0
|
|
20240524,152600,3260934250,3290,3290,3290,3290,0
|
|
20240524,152500,3260934250,3290,3290,3290,3290,0
|
|
20240524,152400,3260934250,3290,3290,3290,3290,0
|
|
20240524,152300,3260934250,3290,3290,3290,3290,0
|
|
20240524,152200,3260934250,3290,3290,3290,3290,0
|
|
20240524,152100,3260934250,3290,3290,3290,3290,0
|
|
20240524,152000,3260934250,3290,3290,3290,3290,0
|
|
20240524,151900,3260934250,3290,3300,3300,3290,273
|
|
20240524,151800,3260035580,3310,3310,3310,3310,0
|
|
20240524,151700,3260035580,3310,3290,3310,3285,947
|
|
20240524,151600,3256922030,3315,3315,3315,3315,76
|
|
20240524,151500,3256670090,3315,3315,3315,3315,4
|
|
20240524,151400,3256656830,3280,3295,3295,3280,5400
|
|
20240524,151300,3238905790,3295,3295,3295,3295,0
|
|
20240524,151200,3238905790,3295,3300,3300,3295,1200
|
|
20240524,151100,3234949765,3300,3300,3300,3300,0
|
|
20240524,151000,3234949765,3300,3300,3300,3300,138
|
|
20240524,150900,3234494365,3305,3305,3305,3305,0
|
|
20240524,150800,3234494365,3305,3305,3305,3305,672
|
|
20240524,150700,3232273405,3320,3310,3320,3310,110
|
|
20240524,150600,3231909265,3310,3310,3310,3310,0
|
|
20240524,150500,3231909265,3310,3310,3310,3310,23
|
|
20240524,150400,3231833135,3320,3320,3320,3320,1211
|
|
20240524,150300,3227812615,3320,3320,3320,3320,0
|
|
20240524,150200,3227812615,3320,3320,3320,3320,4
|
|
20240524,150100,3227799335,3320,3320,3320,3320,0
|
|
20240524,150000,3227799335,3320,3320,3320,3320,0
|
|
20240524,145900,3227799335,3320,3320,3320,3320,99
|
|
20240524,145800,3227470655,3340,3340,3340,3340,0
|
|
20240524,145700,3227470655,3340,3340,3340,3340,0
|
|
20240524,145600,3227470655,3340,3340,3340,3340,0
|
|
20240524,145500,3227470655,3340,3340,3340,3340,0
|
|
20240524,145400,3227470655,3340,3340,3340,3340,14
|
|
20240524,145300,3227423895,3320,3340,3340,3320,88
|
|
20240524,145200,3227131355,3340,3340,3340,3340,20
|
|
20240524,145100,3227064555,3345,3345,3345,3345,0
|
|
20240524,145000,3227064555,3345,3345,3345,3345,25
|
|
20240524,144900,3226980930,3345,3345,3345,3330,100
|
|
20240524,144800,3226646490,3345,3345,3345,3345,100
|
|
20240524,144700,3226311990,3345,3345,3345,3345,125
|
|
20240524,144600,3225893865,3345,3345,3345,3345,176
|
|
20240524,144500,3225305145,3330,3330,3330,3330,850
|
|
20240524,144400,3222474645,3330,3340,3340,3330,29
|
|
20240524,144300,3222377810,3340,3340,3340,3340,105
|
|
20240524,144200,3222027110,3340,3340,3340,3340,155
|
|
20240524,144100,3221509410,3325,3340,3340,3325,114
|
|
20240524,144000,3221128860,3340,3340,3340,3340,105
|
|
20240524,143900,3220778160,3340,3340,3340,3340,125
|
|
20240524,143800,3220360660,3340,3340,3340,3340,150
|
|
20240524,143700,3219859660,3340,3335,3340,3335,786
|
|
20240524,143600,3217234550,3335,3335,3335,3335,130
|
|
20240524,143500,3216801000,3335,3335,3335,3335,108
|
|
20240524,143400,3216440820,3335,3335,3335,3335,125
|
|
20240524,143300,3216023945,3335,3335,3335,3335,243
|
|
20240524,143200,3215213540,3335,3315,3335,3310,59
|
|
20240524,143100,3215017950,3310,3320,3330,3310,351
|
|
20240524,143000,3213854980,3330,3340,3345,3330,275
|
|
20240524,142900,3212937070,3340,3325,3340,3325,253
|
|
20240524,142800,3212093920,3300,3325,3325,3300,725
|
|
20240524,142700,3209700080,3325,3325,3325,3325,102
|
|
20240524,142600,3209360930,3325,3325,3325,3325,152
|
|
20240524,142500,3208855530,3325,3315,3325,3315,582
|
|
20240524,142400,3206923200,3315,3315,3315,3315,656
|
|
20240524,142300,3204748560,3315,3325,3325,3315,204
|
|
20240524,142200,3204071790,3325,3310,3325,3310,179
|
|
20240524,142100,3203476645,3305,3305,3305,3305,0
|
|
20240524,142000,3203476645,3305,3325,3325,3305,213
|
|
20240524,141900,3202770360,3325,3325,3325,3325,1134
|
|
20240524,141800,3198999810,3315,3320,3325,3315,258
|
|
20240524,141700,3198143105,3315,3310,3315,3310,14
|
|
20240524,141600,3198096760,3300,3310,3310,3295,1348
|
|
20240524,141500,3193648045,3305,3305,3305,3305,0
|
|
20240524,141400,3193648045,3305,3305,3305,3305,0
|
|
20240524,141300,3193648045,3305,3305,3310,3305,311
|
|
20240524,141200,3192620140,3305,3310,3310,3305,104
|
|
20240524,141100,3192276365,3305,3305,3305,3305,0
|
|
20240524,141000,3192276365,3305,3305,3305,3305,0
|
|
20240524,140900,3192276365,3305,3305,3305,3305,0
|
|
20240524,140800,3192276365,3305,3305,3305,3305,0
|
|
20240524,140700,3192276365,3305,3325,3325,3305,131
|
|
20240524,140600,3191842080,3325,3325,3325,3320,113
|
|
20240524,140500,3191466365,3325,3325,3325,3325,128
|
|
20240524,140400,3191040765,3325,3325,3325,3325,160
|
|
20240524,140300,3190508765,3320,3325,3325,3320,177
|
|
20240524,140200,3189920440,3325,3325,3325,3325,81
|
|
20240524,140100,3189651115,3325,3325,3325,3325,183
|
|
20240524,140000,3189042640,3325,3325,3330,3320,257
|
|
20240524,135900,3188187530,3330,3320,3330,3320,481
|
|
20240524,135800,3186588310,3305,3305,3305,3305,0
|
|
20240524,135700,3186588310,3305,3305,3305,3305,0
|
|
20240524,135600,3186588310,3305,3325,3325,3305,59
|
|
20240524,135500,3186392170,3325,3325,3330,3325,263
|
|
20240524,135400,3185516895,3320,3320,3320,3320,1
|
|
20240524,135300,3185513575,3325,3325,3325,3320,196
|
|
20240524,135200,3184861935,3325,3325,3325,3325,176
|
|
20240524,135100,3184276735,3325,3315,3325,3315,76
|
|
20240524,135000,3184024535,3315,3315,3315,3315,100
|
|
20240524,134900,3183693035,3315,3315,3315,3315,100
|
|
20240524,134800,3183361535,3315,3320,3320,3315,420
|
|
20240524,134700,3181968610,3320,3310,3320,3310,415
|
|
20240524,134600,3180594200,3300,3300,3300,3300,38
|
|
20240524,134500,3180468800,3290,3290,3290,3290,0
|
|
20240524,134400,3180468800,3290,3290,3290,3290,0
|
|
20240524,134300,3180468800,3290,3295,3300,3290,531
|
|
20240524,134200,3178719385,3295,3295,3295,3295,655
|
|
20240524,134100,3176561160,3295,3295,3295,3295,311
|
|
20240524,134000,3175536415,3290,3290,3290,3290,0
|
|
20240524,133900,3175536415,3290,3290,3290,3290,0
|
|
20240524,133800,3175536415,3290,3300,3300,3290,325
|
|
20240524,133700,3174466415,3300,3300,3300,3300,175
|
|
20240524,133600,3173888915,3300,3300,3300,3300,161
|
|
20240524,133500,3173357615,3295,3295,3295,3295,780
|
|
20240524,133400,3170787515,3295,3295,3295,3295,887
|
|
20240524,133300,3167864850,3295,3300,3300,3295,51
|
|
20240524,133200,3167696555,3300,3300,3300,3300,125
|
|
20240524,133100,3167284055,3300,3300,3300,3300,137
|
|
20240524,133000,3166831955,3300,3300,3300,3300,163
|
|
20240524,132900,3166294055,3300,3300,3300,3300,826
|
|
20240524,132800,3163568255,3300,3300,3300,3300,0
|
|
20240524,132700,3163568255,3300,3300,3300,3300,0
|
|
20240524,132600,3163568255,3300,3300,3300,3300,134
|
|
20240524,132500,3163126055,3300,3300,3300,3300,0
|
|
20240524,132400,3163126055,3300,3300,3300,3300,0
|
|
20240524,132300,3163126055,3300,3300,3300,3300,0
|
|
20240524,132200,3163126055,3300,3300,3300,3300,0
|
|
20240524,132100,3163126055,3300,3300,3300,3300,54
|
|
20240524,132000,3162947855,3300,3300,3300,3300,100
|
|
20240524,131900,3162617855,3300,3300,3300,3300,152
|
|
20240524,131800,3162116255,3300,3300,3300,3300,0
|
|
20240524,131700,3162116255,3300,3300,3300,3300,10
|
|
20240524,131600,3162083255,3300,3300,3300,3300,0
|
|
20240524,131500,3162083255,3300,3300,3300,3300,0
|
|
20240524,131400,3162083255,3300,3300,3300,3300,0
|
|
20240524,131300,3162083255,3300,3300,3300,3300,25
|
|
20240524,131200,3162000755,3300,3300,3300,3300,18
|
|
20240524,131100,3161941355,3300,3300,3300,3300,0
|
|
20240524,131000,3161941355,3300,3300,3300,3300,1
|
|
20240524,130900,3161938055,3295,3295,3295,3295,0
|
|
20240524,130800,3161938055,3295,3295,3295,3295,0
|
|
20240524,130700,3161938055,3295,3300,3300,3295,51
|
|
20240524,130600,3161769760,3300,3300,3300,3300,200
|
|
20240524,130500,3161109760,3300,3295,3300,3295,162
|
|
20240524,130400,3160575835,3300,3300,3300,3300,200
|
|
20240524,130300,3159915835,3300,3300,3300,3300,0
|
|
20240524,130200,3159915835,3300,3300,3300,3300,1
|
|
20240524,130100,3159912535,3295,3295,3295,3295,10
|
|
20240524,130000,3159879585,3300,3300,3300,3300,134
|
|
20240524,125900,3159437385,3300,3300,3300,3300,0
|
|
20240524,125800,3159437385,3300,3300,3300,3300,0
|
|
20240524,125700,3159437385,3300,3300,3300,3300,0
|
|
20240524,125600,3159437385,3300,3300,3300,3300,61
|
|
20240524,125500,3159236085,3305,3295,3305,3295,345
|
|
20240524,125400,3158098310,3295,3300,3300,3295,117
|
|
20240524,125300,3157712735,3320,3320,3320,3320,0
|
|
20240524,125200,3157712735,3320,3320,3320,3320,0
|
|
20240524,125100,3157712735,3320,3320,3320,3320,0
|
|
20240524,125000,3157712735,3320,3310,3320,3310,88
|
|
20240524,124900,3157421015,3305,3305,3305,3305,20
|
|
20240524,124800,3157354915,3305,3300,3305,3300,41
|
|
20240524,124700,3157219610,3300,3295,3300,3295,15
|
|
20240524,124600,3157170135,3295,3295,3295,3295,281
|
|
20240524,124500,3156244240,3295,3290,3295,3290,739
|
|
20240524,124400,3153809910,3290,3290,3290,3290,1
|
|
20240524,124300,3153806620,3290,3290,3290,3290,10
|
|
20240524,124200,3153773720,3290,3290,3290,3290,0
|
|
20240524,124100,3153773720,3290,3290,3290,3290,32
|
|
20240524,124000,3153668440,3290,3290,3290,3290,10
|
|
20240524,123900,3153635540,3290,3290,3290,3290,0
|
|
20240524,123800,3153635540,3290,3290,3290,3290,0
|
|
20240524,123700,3153635540,3290,3290,3290,3290,0
|
|
20240524,123600,3153635540,3290,3290,3290,3290,0
|
|
20240524,123500,3153635540,3290,3290,3290,3290,0
|
|
20240524,123400,3153635540,3290,3290,3290,3290,0
|
|
20240524,123300,3153635540,3290,3290,3290,3290,10
|
|
20240524,123200,3153602640,3285,3285,3285,3285,0
|
|
20240524,123100,3153602640,3285,3285,3285,3285,0
|
|
20240524,123000,3153602640,3285,3285,3285,3285,0
|
|
20240524,122900,3153602640,3285,3285,3285,3285,0
|
|
20240524,122800,3153602640,3285,3290,3290,3285,279
|
|
20240524,122700,3152685800,3295,3295,3295,3295,0
|
|
20240524,122600,3152685800,3295,3295,3295,3295,2
|
|
20240524,122500,3152679210,3290,3290,3290,3290,0
|
|
20240524,122400,3152679210,3290,3290,3290,3290,0
|
|
20240524,122300,3152679210,3290,3290,3290,3290,0
|
|
20240524,122200,3152679210,3290,3290,3290,3290,0
|
|
20240524,122100,3152679210,3290,3290,3290,3290,0
|
|
20240524,122000,3152679210,3290,3290,3290,3290,18
|
|
20240524,121900,3152619990,3290,3310,3310,3290,692
|
|
20240524,121800,3150341110,3310,3310,3310,3310,1
|
|
20240524,121700,3150337800,3305,3305,3305,3305,0
|
|
20240524,121600,3150337800,3305,3305,3305,3305,349
|
|
20240524,121500,3149184355,3315,3305,3315,3305,6
|
|
20240524,121400,3149164475,3305,3305,3305,3305,0
|
|
20240524,121300,3149164475,3305,3305,3305,3305,302
|
|
20240524,121200,3148166365,3305,3285,3305,3285,3
|
|
20240524,121100,3148156475,3285,3285,3285,3285,59
|
|
20240524,121000,3147962660,3300,3300,3300,3300,130
|
|
20240524,120900,3147533660,3305,3305,3305,3305,0
|
|
20240524,120800,3147533660,3305,3305,3305,3305,0
|
|
20240524,120700,3147533660,3305,3295,3305,3285,2127
|
|
20240524,120600,3140540580,3295,3295,3295,3295,0
|
|
20240524,120500,3140540580,3295,3295,3295,3295,2098
|
|
20240524,120400,3133627670,3295,3295,3295,3295,0
|
|
20240524,120300,3133627670,3295,3295,3295,3295,120
|
|
20240524,120200,3133232270,3295,3295,3295,3295,0
|
|
20240524,120100,3133232270,3295,3295,3295,3295,4
|
|
20240524,120000,3133219090,3285,3285,3285,3285,0
|
|
20240524,115900,3133219090,3285,3285,3285,3285,0
|
|
20240524,115800,3133219090,3285,3300,3300,3285,3936
|
|
20240524,115700,3120273125,3300,3300,3300,3300,0
|
|
20240524,115600,3120273125,3300,3300,3300,3300,0
|
|
20240524,115500,3120273125,3300,3300,3300,3300,40
|
|
20240524,115400,3120141125,3300,3295,3300,3295,422
|
|
20240524,115300,3118750575,3295,3295,3295,3295,0
|
|
20240524,115200,3118750575,3295,3295,3295,3295,45
|
|
20240524,115100,3118602300,3300,3300,3300,3300,0
|
|
20240524,115000,3118602300,3300,3300,3300,3300,120
|
|
20240524,114900,3118206300,3305,3305,3305,3305,12
|
|
20240524,114800,3118166640,3305,3305,3305,3305,1
|
|
20240524,114700,3118163335,3310,3310,3310,3310,0
|
|
20240524,114600,3118163335,3310,3310,3310,3285,7596
|
|
20240524,114500,3093161805,3315,3315,3315,3315,53
|
|
20240524,114400,3092986110,3315,3315,3315,3315,249
|
|
20240524,114300,3092160675,3315,3315,3315,3315,0
|
|
20240524,114200,3092160675,3315,3315,3315,3315,0
|
|
20240524,114100,3092160675,3315,3315,3315,3315,0
|
|
20240524,114000,3092160675,3315,3315,3315,3315,50
|
|
20240524,113900,3091994925,3330,3330,3330,3330,100
|
|
20240524,113800,3091661925,3330,3330,3330,3330,0
|
|
20240524,113700,3091661925,3330,3300,3330,3300,618
|
|
20240524,113600,3089609675,3330,3300,3330,3295,1807
|
|
20240524,113500,3083636050,3295,3295,3295,3295,0
|
|
20240524,113400,3083636050,3295,3295,3295,3295,2132
|
|
20240524,113300,3076611110,3295,3295,3295,3295,7
|
|
20240524,113200,3076588045,3300,3300,3300,3300,513
|
|
20240524,113100,3074895145,3300,3300,3300,3300,0
|
|
20240524,113000,3074895145,3300,3300,3300,3300,0
|
|
20240524,112900,3074895145,3300,3300,3300,3300,4949
|
|
20240524,112800,3058563445,3305,3310,3310,3305,2387
|
|
20240524,112700,3050670215,3310,3305,3310,3305,2492
|
|
20240524,112600,3042434145,3305,3310,3310,3305,1724
|
|
20240524,112500,3036732405,3310,3315,3315,3310,1596
|
|
20240524,112400,3031445045,3315,3315,3315,3315,90
|
|
20240524,112300,3031146695,3315,3315,3315,3315,136
|
|
20240524,112200,3030695855,3315,3320,3320,3315,213
|
|
20240524,112100,3029989260,3315,3320,3320,3315,796
|
|
20240524,112000,3027346545,3325,3320,3325,3320,6
|
|
20240524,111900,3027326620,3320,3320,3325,3320,19
|
|
20240524,111800,3027263535,3320,3315,3320,3310,13
|
|
20240524,111700,3027220395,3310,3310,3325,3310,14
|
|
20240524,111600,3027173920,3325,3320,3325,3310,348
|
|
20240524,111500,3026016945,3310,3310,3315,3310,9
|
|
20240524,111400,3025987120,3315,3310,3315,3310,208
|
|
20240524,111300,3025298625,3310,3300,3310,3300,406
|
|
20240524,111200,3023955355,3300,3300,3305,3295,22
|
|
20240524,111100,3023882680,3290,3290,3290,3290,12
|
|
20240524,111000,3023843200,3290,3290,3290,3290,46
|
|
20240524,110900,3023691860,3290,3290,3290,3290,281
|
|
20240524,110800,3022767370,3290,3285,3290,3285,64
|
|
20240524,110700,3022556815,3285,3295,3310,3285,6100
|
|
20240524,110600,3002493560,3295,3290,3295,3290,3
|
|
20240524,110500,3002483685,3295,3295,3295,3290,1765
|
|
20240524,110400,2996669905,3295,3305,3325,3295,1222
|
|
20240524,110300,2992636890,3325,3325,3325,3305,137
|
|
20240524,110200,2992181545,3325,3300,3325,3300,308
|
|
20240524,110100,2991165120,3325,3325,3325,3320,781
|
|
20240524,110000,2988571440,3300,3345,3345,3300,2479
|
|
20240524,105900,2980355690,3345,3345,3345,3345,0
|
|
20240524,105800,2980355690,3345,3335,3345,3335,52
|
|
20240524,105700,2980182260,3335,3320,3335,3320,87
|
|
20240524,105600,2979892990,3315,3315,3325,3310,155
|
|
20240524,105500,2979379525,3310,3320,3320,3310,103
|
|
20240524,105400,2979038530,3320,3320,3320,3320,264
|
|
20240524,105300,2978162050,3320,3305,3320,3300,4768
|
|
20240524,105200,2962379625,3310,3320,3320,3310,709
|
|
20240524,105100,2960032305,3310,3325,3325,3310,1229
|
|
20240524,105000,2955951975,3325,3325,3335,3325,204
|
|
20240524,104900,2955273665,3335,3335,3335,3335,0
|
|
20240524,104800,2955273665,3335,3335,3335,3335,204
|
|
20240524,104700,2954593325,3310,3325,3340,3295,5625
|
|
20240524,104600,2935973840,3325,3330,3330,3325,1243
|
|
20240524,104500,2931840775,3345,3340,3345,3325,2125
|
|
20240524,104400,2924757005,3345,3345,3345,3340,486
|
|
20240524,104300,2923131720,3345,3365,3365,3345,1504
|
|
20240524,104200,2918084390,3370,3335,3385,3335,2228
|
|
20240524,104100,2910592530,3335,3335,3335,3320,1402
|
|
20240524,104000,2905931070,3335,3320,3335,3310,1482
|
|
20240524,103900,2901010945,3320,3300,3320,3290,14480
|
|
20240524,103800,2853257810,3290,3320,3330,3280,20467
|
|
20240524,103700,2785617605,3315,3365,3365,3310,14568
|
|
20240524,103600,2737130705,3350,3375,3385,3350,7579
|
|
20240524,103500,2711643680,3370,3370,3385,3370,1101
|
|
20240524,103400,2707929480,3365,3410,3410,3365,5617
|
|
20240524,103300,2688887730,3410,3385,3430,3385,3545
|
|
20240524,103200,2676831290,3380,3375,3385,3370,2413
|
|
20240524,103100,2668682055,3365,3365,3380,3360,6450
|
|
20240524,103000,2646954475,3365,3360,3400,3350,20394
|
|
20240524,102900,2578439985,3360,3410,3410,3360,12043
|
|
20240524,102800,2537718480,3410,3465,3465,3390,28931
|
|
20240524,102700,2438522000,3475,3430,3495,3405,34521
|
|
20240524,102600,2319428310,3415,3590,3600,3370,127998
|
|
20240524,102500,1868509680,3595,3560,3595,3545,93622
|
|
20240524,102400,1533348215,3550,3520,3595,3515,133667
|
|
20240524,102300,1057269485,3515,3525,3540,3490,42043
|
|
20240524,102200,909659645,3535,3535,3545,3520,47569
|
|
20240524,102100,741461235,3540,3520,3545,3520,32660
|
|
20240524,102000,626036960,3525,3500,3525,3495,26693
|
|
20240524,101900,532194605,3510,3500,3520,3490,27437
|
|
20240524,101800,436030475,3495,3520,3535,3470,36541
|
|
20240524,101700,308027345,3525,3520,3535,3495,39425
|
|
20240524,101600,169235595,3520,3455,3520,3430,25791
|
|
20240524,101500,79355090,3455,3345,3455,3345,20392
|
|
20240524,101400,9899785,3345,3345,3345,3345,0
|
|
20240524,101300,9899785,3345,3345,3345,3345,0
|
|
20240524,101200,9899785,3345,3345,3345,3345,3
|
|
20240524,101100,9889750,3345,3345,3345,3345,0
|
|
20240524,101000,9889750,3345,3345,3345,3345,0
|
|
20240524,100900,9889750,3345,3345,3345,3345,1
|
|
20240524,100800,9886405,3345,3345,3345,3345,0
|
|
20240524,100700,9886405,3345,3345,3345,3345,0
|
|
20240524,100600,9886405,3345,3345,3345,3345,1
|
|
20240524,100500,9883060,3340,3345,3345,3340,42
|
|
20240524,100400,9742775,3340,3340,3340,3340,0
|
|
20240524,100300,9742775,3340,3340,3340,3340,1
|
|
20240524,100200,9739435,3345,3345,3345,3345,0
|
|
20240524,100100,9739435,3345,3345,3345,3345,0
|
|
20240524,100000,9739435,3345,3345,3345,3345,1
|
|
20240524,095900,9736090,3335,3335,3335,3335,0
|
|
20240524,095800,9736090,3335,3335,3335,3335,0
|
|
20240524,095700,9736090,3335,3335,3335,3335,0
|
|
20240524,095600,9736090,3335,3335,3335,3335,0
|
|
20240524,095500,9736090,3335,3335,3335,3335,236
|
|
20240524,095400,8949030,3335,3335,3335,3335,0
|
|
20240524,095300,8949030,3335,3335,3335,3335,55
|
|
20240524,095200,8765605,3335,3335,3335,3335,0
|
|
20240524,095100,8765605,3335,3335,3335,3335,0
|
|
20240524,095000,8765605,3335,3335,3335,3335,0
|
|
20240524,094900,8765605,3335,3335,3335,3335,0
|
|
20240524,094800,8765605,3335,3335,3335,3335,0
|
|
20240524,094700,8765605,3335,3335,3335,3335,1
|
|
20240524,094600,8762270,3335,3335,3335,3335,1
|
|
20240524,094500,8758935,3315,3315,3315,3315,0
|
|
20240524,094400,8758935,3315,3315,3315,3315,21
|
|
20240524,094300,8689320,3340,3340,3340,3340,0
|
|
20240524,094200,8689320,3340,3340,3340,3340,1
|
|
20240524,094100,8685980,3355,3355,3355,3355,0
|
|
20240524,094000,8685980,3355,3355,3355,3355,1
|
|
20240524,093900,8682625,3330,3315,3330,3315,215
|
|
20240524,093800,7969185,3315,3315,3315,3315,112
|
|
20240524,093700,7597905,3315,3320,3320,3315,140
|
|
20240524,093600,7133120,3320,3320,3320,3320,69
|
|
20240524,093500,6904040,3325,3325,3325,3325,0
|
|
20240524,093400,6904040,3325,3325,3325,3325,0
|
|
20240524,093300,6904040,3325,3325,3325,3325,0
|
|
20240524,093200,6904040,3325,3325,3325,3325,158
|
|
20240524,093100,6378690,3325,3325,3325,3325,40
|
|
20240524,093000,6245690,3330,3330,3330,3330,0
|
|
20240524,092900,6245690,3330,3330,3330,3330,2
|
|
20240524,092800,6239030,3325,3325,3325,3325,3
|
|
20240524,092700,6229055,3330,3330,3330,3330,0
|
|
20240524,092600,6229055,3330,3330,3330,3330,0
|
|
20240524,092500,6229055,3330,3330,3330,3330,50
|
|
20240524,092400,6062555,3330,3330,3330,3330,0
|
|
20240524,092300,6062555,3330,3330,3330,3330,18
|
|
20240524,092200,6002615,3330,3330,3330,3330,21
|
|
20240524,092100,5932685,3330,3330,3330,3330,0
|
|
20240524,092000,5932685,3330,3330,3330,3330,0
|
|
20240524,091900,5932685,3330,3330,3330,3330,2
|
|
20240524,091800,5926025,3330,3330,3330,3330,108
|
|
20240524,091700,5566385,3330,3330,3330,3330,98
|
|
20240524,091600,5240045,3330,3350,3350,3330,346
|
|
20240524,091500,4081865,3330,3330,3330,3330,0
|
|
20240524,091400,4081865,3330,3330,3330,3330,0
|
|
20240524,091300,4081865,3330,3330,3330,3330,3
|
|
20240524,091200,4071875,3360,3320,3360,3320,69
|
|
20240524,091100,3842570,3320,3320,3320,3320,0
|
|
20240524,091000,3842570,3320,3320,3320,3320,209
|
|
20240524,090900,3148690,3320,3320,3320,3320,0
|
|
20240524,090800,3148690,3320,3320,3320,3320,0
|
|
20240524,090700,3148690,3320,3320,3320,3320,0
|
|
20240524,090600,3148690,3320,3320,3320,3320,1
|
|
20240524,090500,3145370,3320,3325,3325,3320,2
|
|
20240524,090400,3138725,3325,3325,3325,3325,1
|
|
20240524,090300,3135400,3305,3305,3305,3305,0
|
|
20240524,090200,3135400,3305,3310,3310,3305,3
|
|
20240524,090100,3125480,3305,3325,3325,3305,51
|
|
20240524,090000,2955925,3325,3325,3325,3325,889
|