790 lines
40 KiB
CSV
790 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,220700,507965480,10910,10910,10910,10910,250
|
|
20240524,220600,507965480,10910,10910,10910,10910,0
|
|
20240524,220500,507965480,10910,10910,10910,10910,0
|
|
20240524,220400,507965480,10910,10910,10910,10910,0
|
|
20240524,220300,507965480,10910,10910,10910,10910,0
|
|
20240524,220200,507965480,10910,10910,10910,10910,0
|
|
20240524,220100,507965480,10910,10910,10910,10910,0
|
|
20240524,220000,507965480,10910,10910,10910,10910,0
|
|
20240524,215900,507965480,10910,10910,10910,10910,0
|
|
20240524,215800,507965480,10910,10910,10910,10910,0
|
|
20240524,215700,507965480,10910,10910,10910,10910,0
|
|
20240524,215600,507965480,10910,10910,10910,10910,0
|
|
20240524,215500,507965480,10910,10910,10910,10910,0
|
|
20240524,215400,507965480,10910,10910,10910,10910,0
|
|
20240524,215300,507965480,10910,10910,10910,10910,0
|
|
20240524,215200,507965480,10910,10910,10910,10910,0
|
|
20240524,215100,507965480,10910,10910,10910,10910,0
|
|
20240524,215000,507965480,10910,10910,10910,10910,0
|
|
20240524,214900,507965480,10910,10910,10910,10910,0
|
|
20240524,214800,507965480,10910,10910,10910,10910,0
|
|
20240524,214700,507965480,10910,10910,10910,10910,0
|
|
20240524,214600,507965480,10910,10910,10910,10910,0
|
|
20240524,214500,507965480,10910,10910,10910,10910,0
|
|
20240524,214400,507965480,10910,10910,10910,10910,0
|
|
20240524,214300,507965480,10910,10910,10910,10910,0
|
|
20240524,214200,507965480,10910,10910,10910,10910,0
|
|
20240524,214100,507965480,10910,10910,10910,10910,0
|
|
20240524,214000,507965480,10910,10910,10910,10910,0
|
|
20240524,213900,507965480,10910,10910,10910,10910,0
|
|
20240524,213800,507965480,10910,10910,10910,10910,0
|
|
20240524,213700,507965480,10910,10910,10910,10910,250
|
|
20240524,213600,507965480,10910,10910,10910,10910,0
|
|
20240524,213500,507965480,10910,10910,10910,10910,0
|
|
20240524,213400,507965480,10910,10910,10910,10910,0
|
|
20240524,213300,507965480,10910,10910,10910,10910,0
|
|
20240524,213200,507965480,10910,10910,10910,10910,0
|
|
20240524,213100,507965480,10910,10910,10910,10910,0
|
|
20240524,213000,507965480,10910,10910,10910,10910,0
|
|
20240524,212900,507965480,10910,10910,10910,10910,0
|
|
20240524,212800,507965480,10910,10910,10910,10910,0
|
|
20240524,212700,507965480,10910,10910,10910,10910,0
|
|
20240524,212600,507965480,10910,10910,10910,10910,0
|
|
20240524,212500,507965480,10910,10910,10910,10910,0
|
|
20240524,212400,507965480,10910,10910,10910,10910,0
|
|
20240524,212300,507965480,10910,10910,10910,10910,0
|
|
20240524,212200,507965480,10910,10910,10910,10910,0
|
|
20240524,212100,507965480,10910,10910,10910,10910,0
|
|
20240524,212000,507965480,10910,10910,10910,10910,0
|
|
20240524,211900,507965480,10910,10910,10910,10910,0
|
|
20240524,211800,507965480,10910,10910,10910,10910,0
|
|
20240524,211700,507965480,10910,10910,10910,10910,0
|
|
20240524,211600,507965480,10910,10910,10910,10910,0
|
|
20240524,211500,507965480,10910,10910,10910,10910,0
|
|
20240524,211400,507965480,10910,10910,10910,10910,0
|
|
20240524,211300,507965480,10910,10910,10910,10910,0
|
|
20240524,211200,507965480,10910,10910,10910,10910,0
|
|
20240524,211100,507965480,10910,10910,10910,10910,0
|
|
20240524,211000,507965480,10910,10910,10910,10910,0
|
|
20240524,210900,507965480,10910,10910,10910,10910,0
|
|
20240524,210800,507965480,10910,10910,10910,10910,0
|
|
20240524,210700,507965480,10910,10910,10910,10910,250
|
|
20240524,210600,507965480,10910,10910,10910,10910,0
|
|
20240524,210500,507965480,10910,10910,10910,10910,0
|
|
20240524,210400,507965480,10910,10910,10910,10910,0
|
|
20240524,210300,507965480,10910,10910,10910,10910,0
|
|
20240524,210200,507965480,10910,10910,10910,10910,0
|
|
20240524,210100,507965480,10910,10910,10910,10910,0
|
|
20240524,210000,507965480,10910,10910,10910,10910,0
|
|
20240524,205900,507965480,10910,10910,10910,10910,0
|
|
20240524,205800,507965480,10910,10910,10910,10910,0
|
|
20240524,205700,507965480,10910,10910,10910,10910,0
|
|
20240524,205600,507965480,10910,10910,10910,10910,0
|
|
20240524,205500,507965480,10910,10910,10910,10910,0
|
|
20240524,205400,507965480,10910,10910,10910,10910,0
|
|
20240524,205300,507965480,10910,10910,10910,10910,0
|
|
20240524,205200,507965480,10910,10910,10910,10910,0
|
|
20240524,205100,507965480,10910,10910,10910,10910,0
|
|
20240524,205000,507965480,10910,10910,10910,10910,0
|
|
20240524,204900,507965480,10910,10910,10910,10910,0
|
|
20240524,204800,507965480,10910,10910,10910,10910,0
|
|
20240524,204700,507965480,10910,10910,10910,10910,0
|
|
20240524,204600,507965480,10910,10910,10910,10910,0
|
|
20240524,204500,507965480,10910,10910,10910,10910,0
|
|
20240524,204400,507965480,10910,10910,10910,10910,0
|
|
20240524,204300,507965480,10910,10910,10910,10910,0
|
|
20240524,204200,507965480,10910,10910,10910,10910,0
|
|
20240524,204100,507965480,10910,10910,10910,10910,0
|
|
20240524,204000,507965480,10910,10910,10910,10910,0
|
|
20240524,203900,507965480,10910,10910,10910,10910,0
|
|
20240524,203800,507965480,10910,10910,10910,10910,0
|
|
20240524,203700,507965480,10910,10910,10910,10910,250
|
|
20240524,203600,507965480,10910,10910,10910,10910,0
|
|
20240524,203500,507965480,10910,10910,10910,10910,0
|
|
20240524,203400,507965480,10910,10910,10910,10910,0
|
|
20240524,203300,507965480,10910,10910,10910,10910,0
|
|
20240524,203200,507965480,10910,10910,10910,10910,0
|
|
20240524,203100,507965480,10910,10910,10910,10910,0
|
|
20240524,203000,507965480,10910,10910,10910,10910,0
|
|
20240524,202900,507965480,10910,10910,10910,10910,0
|
|
20240524,202800,507965480,10910,10910,10910,10910,0
|
|
20240524,202700,507965480,10910,10910,10910,10910,0
|
|
20240524,202600,507965480,10910,10910,10910,10910,0
|
|
20240524,202500,507965480,10910,10910,10910,10910,0
|
|
20240524,202400,507965480,10910,10910,10910,10910,0
|
|
20240524,202300,507965480,10910,10910,10910,10910,0
|
|
20240524,202200,507965480,10910,10910,10910,10910,0
|
|
20240524,202100,507965480,10910,10910,10910,10910,0
|
|
20240524,202000,507965480,10910,10910,10910,10910,0
|
|
20240524,201900,507965480,10910,10910,10910,10910,0
|
|
20240524,201800,507965480,10910,10910,10910,10910,0
|
|
20240524,201700,507965480,10910,10910,10910,10910,0
|
|
20240524,201600,507965480,10910,10910,10910,10910,0
|
|
20240524,201500,507965480,10910,10910,10910,10910,0
|
|
20240524,201400,507965480,10910,10910,10910,10910,0
|
|
20240524,201300,507965480,10910,10910,10910,10910,0
|
|
20240524,201200,507965480,10910,10910,10910,10910,0
|
|
20240524,201100,507965480,10910,10910,10910,10910,0
|
|
20240524,201000,507965480,10910,10910,10910,10910,0
|
|
20240524,200900,507965480,10910,10910,10910,10910,0
|
|
20240524,200800,507965480,10910,10910,10910,10910,0
|
|
20240524,200700,507965480,10910,10910,10910,10910,250
|
|
20240524,200600,507965480,10910,10910,10910,10910,0
|
|
20240524,200500,507965480,10910,10910,10910,10910,0
|
|
20240524,200400,507965480,10910,10910,10910,10910,0
|
|
20240524,200300,507965480,10910,10910,10910,10910,0
|
|
20240524,200200,507965480,10910,10910,10910,10910,0
|
|
20240524,200100,507965480,10910,10910,10910,10910,0
|
|
20240524,200000,507965480,10910,10910,10910,10910,0
|
|
20240524,195900,507965480,10910,10910,10910,10910,0
|
|
20240524,195800,507965480,10910,10910,10910,10910,0
|
|
20240524,195700,507965480,10910,10910,10910,10910,0
|
|
20240524,195600,507965480,10910,10910,10910,10910,0
|
|
20240524,195500,507965480,10910,10910,10910,10910,0
|
|
20240524,195400,507965480,10910,10910,10910,10910,0
|
|
20240524,195300,507965480,10910,10910,10910,10910,0
|
|
20240524,195200,507965480,10910,10910,10910,10910,0
|
|
20240524,195100,507965480,10910,10910,10910,10910,0
|
|
20240524,195000,507965480,10910,10910,10910,10910,0
|
|
20240524,194900,507965480,10910,10910,10910,10910,0
|
|
20240524,194800,507965480,10910,10910,10910,10910,0
|
|
20240524,194700,507965480,10910,10910,10910,10910,0
|
|
20240524,194600,507965480,10910,10910,10910,10910,0
|
|
20240524,194500,507965480,10910,10910,10910,10910,0
|
|
20240524,194400,507965480,10910,10910,10910,10910,0
|
|
20240524,194300,507965480,10910,10910,10910,10910,0
|
|
20240524,194200,507965480,10910,10910,10910,10910,0
|
|
20240524,194100,507965480,10910,10910,10910,10910,0
|
|
20240524,194000,507965480,10910,10910,10910,10910,0
|
|
20240524,193900,507965480,10910,10910,10910,10910,0
|
|
20240524,193800,507965480,10910,10910,10910,10910,0
|
|
20240524,193700,507965480,10910,10910,10910,10910,250
|
|
20240524,193600,507965480,10910,10910,10910,10910,0
|
|
20240524,193500,507965480,10910,10910,10910,10910,0
|
|
20240524,193400,507965480,10910,10910,10910,10910,0
|
|
20240524,193300,507965480,10910,10910,10910,10910,0
|
|
20240524,193200,507965480,10910,10910,10910,10910,0
|
|
20240524,193100,507965480,10910,10910,10910,10910,0
|
|
20240524,193000,507965480,10910,10910,10910,10910,0
|
|
20240524,192900,507965480,10910,10910,10910,10910,0
|
|
20240524,192800,507965480,10910,10910,10910,10910,0
|
|
20240524,192700,507965480,10910,10910,10910,10910,0
|
|
20240524,192600,507965480,10910,10910,10910,10910,0
|
|
20240524,192500,507965480,10910,10910,10910,10910,0
|
|
20240524,192400,507965480,10910,10910,10910,10910,0
|
|
20240524,192300,507965480,10910,10910,10910,10910,0
|
|
20240524,192200,507965480,10910,10910,10910,10910,0
|
|
20240524,192100,507965480,10910,10910,10910,10910,0
|
|
20240524,192000,507965480,10910,10910,10910,10910,0
|
|
20240524,191900,507965480,10910,10910,10910,10910,0
|
|
20240524,191800,507965480,10910,10910,10910,10910,0
|
|
20240524,191700,507965480,10910,10910,10910,10910,0
|
|
20240524,191600,507965480,10910,10910,10910,10910,0
|
|
20240524,191500,507965480,10910,10910,10910,10910,0
|
|
20240524,191400,507965480,10910,10910,10910,10910,0
|
|
20240524,191300,507965480,10910,10910,10910,10910,0
|
|
20240524,191200,507965480,10910,10910,10910,10910,0
|
|
20240524,191100,507965480,10910,10910,10910,10910,0
|
|
20240524,191000,507965480,10910,10910,10910,10910,0
|
|
20240524,190900,507965480,10910,10910,10910,10910,0
|
|
20240524,190800,507965480,10910,10910,10910,10910,0
|
|
20240524,190700,507965480,10910,10910,10910,10910,250
|
|
20240524,190600,507965480,10910,10910,10910,10910,0
|
|
20240524,190500,507965480,10910,10910,10910,10910,0
|
|
20240524,190400,507965480,10910,10910,10910,10910,0
|
|
20240524,190300,507965480,10910,10910,10910,10910,0
|
|
20240524,190200,507965480,10910,10910,10910,10910,0
|
|
20240524,190100,507965480,10910,10910,10910,10910,0
|
|
20240524,190000,507965480,10910,10910,10910,10910,0
|
|
20240524,185900,507965480,10910,10910,10910,10910,0
|
|
20240524,185800,507965480,10910,10910,10910,10910,0
|
|
20240524,185700,507965480,10910,10910,10910,10910,0
|
|
20240524,185600,507965480,10910,10910,10910,10910,0
|
|
20240524,185500,507965480,10910,10910,10910,10910,0
|
|
20240524,185400,507965480,10910,10910,10910,10910,0
|
|
20240524,185300,507965480,10910,10910,10910,10910,0
|
|
20240524,185200,507965480,10910,10910,10910,10910,0
|
|
20240524,185100,507965480,10910,10910,10910,10910,0
|
|
20240524,185000,507965480,10910,10910,10910,10910,0
|
|
20240524,184900,507965480,10910,10910,10910,10910,0
|
|
20240524,184800,507965480,10910,10910,10910,10910,0
|
|
20240524,184700,507965480,10910,10910,10910,10910,0
|
|
20240524,184600,507965480,10910,10910,10910,10910,0
|
|
20240524,184500,507965480,10910,10910,10910,10910,0
|
|
20240524,184400,507965480,10910,10910,10910,10910,0
|
|
20240524,184300,507965480,10910,10910,10910,10910,0
|
|
20240524,184200,507965480,10910,10910,10910,10910,0
|
|
20240524,184100,507965480,10910,10910,10910,10910,0
|
|
20240524,184000,507965480,10910,10910,10910,10910,0
|
|
20240524,183900,507965480,10910,10910,10910,10910,0
|
|
20240524,183800,507965480,10910,10910,10910,10910,0
|
|
20240524,183700,507965480,10910,10910,10910,10910,250
|
|
20240524,183600,507965480,10910,10910,10910,10910,0
|
|
20240524,183500,507965480,10910,10910,10910,10910,0
|
|
20240524,183400,507965480,10910,10910,10910,10910,0
|
|
20240524,183300,507965480,10910,10910,10910,10910,0
|
|
20240524,183200,507965480,10910,10910,10910,10910,0
|
|
20240524,183100,507965480,10910,10910,10910,10910,0
|
|
20240524,183000,507965480,10910,10910,10910,10910,0
|
|
20240524,182900,507965480,10910,10910,10910,10910,0
|
|
20240524,182800,507965480,10910,10910,10910,10910,0
|
|
20240524,182700,507965480,10910,10910,10910,10910,0
|
|
20240524,182600,507965480,10910,10910,10910,10910,0
|
|
20240524,182500,507965480,10910,10910,10910,10910,0
|
|
20240524,182400,507965480,10910,10910,10910,10910,0
|
|
20240524,182300,507965480,10910,10910,10910,10910,0
|
|
20240524,182200,507965480,10910,10910,10910,10910,0
|
|
20240524,182100,507965480,10910,10910,10910,10910,0
|
|
20240524,182000,507965480,10910,10910,10910,10910,0
|
|
20240524,181900,507965480,10910,10910,10910,10910,0
|
|
20240524,181800,507965480,10910,10910,10910,10910,0
|
|
20240524,181700,507965480,10910,10910,10910,10910,0
|
|
20240524,181600,507965480,10910,10910,10910,10910,0
|
|
20240524,181500,507965480,10910,10910,10910,10910,0
|
|
20240524,181400,507965480,10910,10910,10910,10910,0
|
|
20240524,181300,507965480,10910,10910,10910,10910,0
|
|
20240524,181200,507965480,10910,10910,10910,10910,0
|
|
20240524,181100,507965480,10910,10910,10910,10910,0
|
|
20240524,181000,507965480,10910,10910,10910,10910,0
|
|
20240524,180900,507965480,10910,10910,10910,10910,0
|
|
20240524,180800,507965480,10910,10910,10910,10910,0
|
|
20240524,180700,507965480,10910,10910,10910,10910,250
|
|
20240524,180600,507965480,10910,10910,10910,10910,0
|
|
20240524,180500,507965480,10910,10910,10910,10910,0
|
|
20240524,180400,507965480,10910,10910,10910,10910,0
|
|
20240524,180300,507965480,10910,10910,10910,10910,0
|
|
20240524,180200,507965480,10910,10910,10910,10910,0
|
|
20240524,180100,507965480,10910,10910,10910,10910,0
|
|
20240524,180000,507965480,10910,10910,10910,10910,0
|
|
20240524,175900,507965480,10910,10910,10910,10910,0
|
|
20240524,175800,507965480,10910,10910,10910,10910,0
|
|
20240524,175700,507965480,10910,10910,10910,10910,0
|
|
20240524,175600,507965480,10910,10910,10910,10910,0
|
|
20240524,175500,507965480,10910,10910,10910,10910,0
|
|
20240524,175400,507965480,10910,10910,10910,10910,0
|
|
20240524,175300,507965480,10910,10910,10910,10910,0
|
|
20240524,175200,507965480,10910,10910,10910,10910,0
|
|
20240524,175100,507965480,10910,10910,10910,10910,0
|
|
20240524,175000,507965480,10910,10910,10910,10910,0
|
|
20240524,174900,507965480,10910,10910,10910,10910,0
|
|
20240524,174800,507965480,10910,10910,10910,10910,0
|
|
20240524,174700,507965480,10910,10910,10910,10910,0
|
|
20240524,174600,507965480,10910,10910,10910,10910,0
|
|
20240524,174500,507965480,10910,10910,10910,10910,0
|
|
20240524,174400,507965480,10910,10910,10910,10910,0
|
|
20240524,174300,507965480,10910,10910,10910,10910,0
|
|
20240524,174200,507965480,10910,10910,10910,10910,0
|
|
20240524,174100,507965480,10910,10910,10910,10910,0
|
|
20240524,174000,507965480,10910,10910,10910,10910,0
|
|
20240524,173900,507965480,10910,10910,10910,10910,0
|
|
20240524,173800,507965480,10910,10910,10910,10910,0
|
|
20240524,173700,507965480,10910,10910,10910,10910,250
|
|
20240524,173600,507965480,10910,10910,10910,10910,0
|
|
20240524,173500,507965480,10910,10910,10910,10910,0
|
|
20240524,173400,507965480,10910,10910,10910,10910,0
|
|
20240524,173300,507965480,10910,10910,10910,10910,0
|
|
20240524,173200,507965480,10910,10910,10910,10910,0
|
|
20240524,173100,507965480,10910,10910,10910,10910,0
|
|
20240524,173000,507965480,10910,10910,10910,10910,0
|
|
20240524,172900,507965480,10910,10910,10910,10910,0
|
|
20240524,172800,507965480,10910,10910,10910,10910,0
|
|
20240524,172700,507965480,10910,10910,10910,10910,0
|
|
20240524,172600,507965480,10910,10910,10910,10910,0
|
|
20240524,172500,507965480,10910,10910,10910,10910,0
|
|
20240524,172400,507965480,10910,10910,10910,10910,0
|
|
20240524,172300,507965480,10910,10910,10910,10910,0
|
|
20240524,172200,507965480,10910,10910,10910,10910,0
|
|
20240524,172100,507965480,10910,10910,10910,10910,0
|
|
20240524,172000,507965480,10910,10910,10910,10910,0
|
|
20240524,171900,507965480,10910,10910,10910,10910,0
|
|
20240524,171800,507965480,10910,10910,10910,10910,0
|
|
20240524,171700,507965480,10910,10910,10910,10910,0
|
|
20240524,171600,507965480,10910,10910,10910,10910,0
|
|
20240524,171500,507965480,10910,10910,10910,10910,0
|
|
20240524,171400,507965480,10910,10910,10910,10910,0
|
|
20240524,171300,507965480,10910,10910,10910,10910,0
|
|
20240524,171200,507965480,10910,10910,10910,10910,0
|
|
20240524,171100,507965480,10910,10910,10910,10910,0
|
|
20240524,171000,507965480,10910,10910,10910,10910,0
|
|
20240524,170900,507965480,10910,10910,10910,10910,0
|
|
20240524,170800,507965480,10910,10910,10910,10910,0
|
|
20240524,170700,507965480,10910,10910,10910,10910,250
|
|
20240524,170600,507965480,10910,10910,10910,10910,0
|
|
20240524,170500,507965480,10910,10910,10910,10910,0
|
|
20240524,170400,507965480,10910,10910,10910,10910,0
|
|
20240524,170300,507965480,10910,10910,10910,10910,0
|
|
20240524,170200,507965480,10910,10910,10910,10910,0
|
|
20240524,170100,507965480,10910,10910,10910,10910,0
|
|
20240524,170000,507965480,10910,10910,10910,10910,0
|
|
20240524,165900,507965480,10910,10910,10910,10910,0
|
|
20240524,165800,507965480,10910,10910,10910,10910,0
|
|
20240524,165700,507965480,10910,10910,10910,10910,0
|
|
20240524,165600,507965480,10910,10910,10910,10910,0
|
|
20240524,165500,507965480,10910,10910,10910,10910,0
|
|
20240524,165400,507965480,10910,10910,10910,10910,0
|
|
20240524,165300,507965480,10910,10910,10910,10910,0
|
|
20240524,165200,507965480,10910,10910,10910,10910,0
|
|
20240524,165100,507965480,10910,10910,10910,10910,0
|
|
20240524,165000,507965480,10910,10910,10910,10910,0
|
|
20240524,164900,507965480,10910,10910,10910,10910,0
|
|
20240524,164800,507965480,10910,10910,10910,10910,0
|
|
20240524,164700,507965480,10910,10910,10910,10910,0
|
|
20240524,164600,507965480,10910,10910,10910,10910,0
|
|
20240524,164500,507965480,10910,10910,10910,10910,0
|
|
20240524,164400,507965480,10910,10910,10910,10910,0
|
|
20240524,164300,507965480,10910,10910,10910,10910,0
|
|
20240524,164200,507965480,10910,10910,10910,10910,0
|
|
20240524,164100,507965480,10910,10910,10910,10910,0
|
|
20240524,164000,507965480,10910,10910,10910,10910,0
|
|
20240524,163900,507965480,10910,10910,10910,10910,0
|
|
20240524,163800,507965480,10910,10910,10910,10910,0
|
|
20240524,163700,507965480,10910,10910,10910,10910,250
|
|
20240524,163600,507965480,10910,10910,10910,10910,0
|
|
20240524,163500,507965480,10910,10910,10910,10910,0
|
|
20240524,163400,507965480,10910,10910,10910,10910,0
|
|
20240524,163300,507965480,10910,10910,10910,10910,0
|
|
20240524,163200,507965480,10910,10910,10910,10910,0
|
|
20240524,163100,507965480,10910,10910,10910,10910,0
|
|
20240524,163000,507965480,10910,10910,10910,10910,0
|
|
20240524,162900,507965480,10910,10910,10910,10910,0
|
|
20240524,162800,507965480,10910,10910,10910,10910,0
|
|
20240524,162700,507965480,10910,10910,10910,10910,0
|
|
20240524,162600,507965480,10910,10910,10910,10910,0
|
|
20240524,162500,507965480,10910,10910,10910,10910,0
|
|
20240524,162400,507965480,10910,10910,10910,10910,0
|
|
20240524,162300,507965480,10910,10910,10910,10910,0
|
|
20240524,162200,507965480,10910,10910,10910,10910,0
|
|
20240524,162100,507965480,10910,10910,10910,10910,0
|
|
20240524,162000,507965480,10910,10910,10910,10910,0
|
|
20240524,161900,507965480,10910,10910,10910,10910,0
|
|
20240524,161800,507965480,10910,10910,10910,10910,0
|
|
20240524,161700,507965480,10910,10910,10910,10910,0
|
|
20240524,161600,507965480,10910,10910,10910,10910,0
|
|
20240524,161500,507965480,10910,10910,10910,10910,0
|
|
20240524,161400,507965480,10910,10910,10910,10910,0
|
|
20240524,161300,507965480,10910,10910,10910,10910,0
|
|
20240524,161200,507965480,10910,10910,10910,10910,0
|
|
20240524,161100,507965480,10910,10910,10910,10910,0
|
|
20240524,161000,507965480,10910,10910,10910,10910,0
|
|
20240524,160900,507965480,10910,10910,10910,10910,0
|
|
20240524,160800,507965480,10910,10910,10910,10910,0
|
|
20240524,160700,507965480,10910,10910,10910,10910,250
|
|
20240524,160600,507965480,10910,10910,10910,10910,0
|
|
20240524,160500,507965480,10910,10910,10910,10910,0
|
|
20240524,160400,507965480,10910,10910,10910,10910,0
|
|
20240524,160300,507965480,10910,10910,10910,10910,0
|
|
20240524,160200,507965480,10910,10910,10910,10910,0
|
|
20240524,160100,507965480,10910,10910,10910,10910,0
|
|
20240524,160000,507965480,10910,10910,10910,10910,0
|
|
20240524,155900,507965480,10910,10910,10910,10910,0
|
|
20240524,155800,507965480,10910,10910,10910,10910,0
|
|
20240524,155700,507965480,10910,10910,10910,10910,0
|
|
20240524,155600,507965480,10910,10910,10910,10910,0
|
|
20240524,155500,507965480,10910,10910,10910,10910,0
|
|
20240524,155400,507965480,10910,10910,10910,10910,0
|
|
20240524,155300,507965480,10910,10910,10910,10910,0
|
|
20240524,155200,507965480,10910,10910,10910,10910,0
|
|
20240524,155100,507965480,10910,10910,10910,10910,0
|
|
20240524,155000,507965480,10910,10910,10910,10910,0
|
|
20240524,154900,507965480,10910,10910,10910,10910,0
|
|
20240524,154800,507965480,10910,10910,10910,10910,0
|
|
20240524,154700,507965480,10910,10910,10910,10910,0
|
|
20240524,154600,507965480,10910,10910,10910,10910,0
|
|
20240524,154500,507965480,10910,10910,10910,10910,0
|
|
20240524,154400,507965480,10910,10910,10910,10910,0
|
|
20240524,154300,507965480,10910,10910,10910,10910,0
|
|
20240524,154200,507965480,10910,10910,10910,10910,0
|
|
20240524,154100,507965480,10910,10910,10910,10910,0
|
|
20240524,154000,507965480,10910,10910,10910,10910,0
|
|
20240524,153900,507965480,10910,10910,10910,10910,0
|
|
20240524,153800,507965480,10910,10910,10910,10910,0
|
|
20240524,153700,507965480,10910,10910,10910,10910,250
|
|
20240524,153600,507965480,10910,10910,10910,10910,0
|
|
20240524,153500,507965480,10910,10910,10910,10910,0
|
|
20240524,153400,507965480,10910,10910,10910,10910,0
|
|
20240524,153300,507965480,10910,10910,10910,10910,0
|
|
20240524,153200,507965480,10910,10910,10910,10910,0
|
|
20240524,153100,507965480,10910,10910,10910,10910,0
|
|
20240524,153000,507965480,10910,10910,10910,10910,250
|
|
20240524,152900,505237980,10890,10890,10890,10890,0
|
|
20240524,152800,505237980,10890,10890,10890,10890,0
|
|
20240524,152700,505237980,10890,10890,10890,10890,0
|
|
20240524,152600,505237980,10890,10890,10890,10890,0
|
|
20240524,152500,505237980,10890,10890,10890,10890,0
|
|
20240524,152400,505237980,10890,10890,10890,10890,0
|
|
20240524,152300,505237980,10890,10890,10890,10890,0
|
|
20240524,152200,505237980,10890,10890,10890,10890,0
|
|
20240524,152100,505237980,10890,10890,10890,10890,0
|
|
20240524,152000,505237980,10890,10890,10890,10890,0
|
|
20240524,151900,505237980,10890,10890,10890,10890,0
|
|
20240524,151800,505237980,10890,10890,10890,10890,0
|
|
20240524,151700,505237980,10890,10890,10890,10890,0
|
|
20240524,151600,505237980,10890,10890,10890,10890,0
|
|
20240524,151500,505237980,10890,10890,10890,10890,51
|
|
20240524,151400,504682590,10890,10860,10900,10860,14
|
|
20240524,151300,504530480,10910,10860,10910,10860,65
|
|
20240524,151200,503823430,10860,10860,10860,10860,98
|
|
20240524,151100,502759150,10870,10870,10870,10860,47
|
|
20240524,151000,502248520,10870,10870,10870,10870,175
|
|
20240524,150900,500346270,10870,10870,10870,10870,12
|
|
20240524,150800,500215830,10870,10870,10870,10870,12
|
|
20240524,150700,500085390,10880,10880,10880,10880,245
|
|
20240524,150600,497419790,10880,10880,10880,10880,12
|
|
20240524,150500,497289230,10890,10890,10890,10880,25
|
|
20240524,150400,497017110,10880,10880,10890,10880,12
|
|
20240524,150300,496886540,10880,10880,10880,10880,12
|
|
20240524,150200,496755980,10880,10880,10880,10880,14
|
|
20240524,150100,496603660,10880,10880,10890,10880,11
|
|
20240524,150000,496483970,10880,10880,10880,10880,13
|
|
20240524,145900,496342530,10890,10890,10890,10890,0
|
|
20240524,145800,496342530,10890,10890,10890,10890,94
|
|
20240524,145700,495318870,10890,10890,10890,10890,0
|
|
20240524,145600,495318870,10890,10890,10890,10890,0
|
|
20240524,145500,495318870,10890,10890,10890,10890,0
|
|
20240524,145400,495318870,10890,10890,10890,10890,3
|
|
20240524,145300,495286200,10900,10900,10900,10900,4
|
|
20240524,145200,495242600,10900,10900,10900,10900,142
|
|
20240524,145100,493694800,10900,10890,10900,10890,894
|
|
20240524,145000,483950890,10880,10880,10880,10880,1
|
|
20240524,144900,483940010,10880,10880,10880,10880,0
|
|
20240524,144800,483940010,10880,10880,10880,10880,100
|
|
20240524,144700,482852010,10880,10880,10880,10880,0
|
|
20240524,144600,482852010,10880,10880,10880,10880,0
|
|
20240524,144500,482852010,10880,10880,10880,10880,0
|
|
20240524,144400,482852010,10880,10880,10880,10880,2
|
|
20240524,144300,482830250,10890,10890,10890,10890,0
|
|
20240524,144200,482830250,10890,10890,10890,10890,0
|
|
20240524,144100,482830250,10890,10890,10890,10890,0
|
|
20240524,144000,482830250,10890,10890,10890,10890,10
|
|
20240524,143900,482721350,10880,10880,10880,10880,30
|
|
20240524,143800,482394950,10880,10880,10880,10880,5
|
|
20240524,143700,482340550,10880,10880,10880,10880,160
|
|
20240524,143600,480599750,10880,10880,10880,10880,1
|
|
20240524,143500,480588870,10880,10880,10880,10880,18
|
|
20240524,143400,480393030,10880,10880,10880,10880,0
|
|
20240524,143300,480393030,10880,10880,10880,10880,0
|
|
20240524,143200,480393030,10880,10880,10880,10880,0
|
|
20240524,143100,480393030,10880,10870,10880,10870,3
|
|
20240524,143000,480360400,10890,10860,10890,10860,84
|
|
20240524,142900,479446780,10870,10890,10890,10870,569
|
|
20240524,142800,473260450,10890,10890,10890,10890,0
|
|
20240524,142700,473260450,10890,10890,10890,10890,0
|
|
20240524,142600,473260450,10890,10890,10890,10890,19
|
|
20240524,142500,473053540,10900,10900,10900,10900,151
|
|
20240524,142400,471407640,10900,10900,10900,10900,100
|
|
20240524,142300,470317640,10890,10890,10890,10890,0
|
|
20240524,142200,470317640,10890,10890,10890,10890,0
|
|
20240524,142100,470317640,10890,10890,10890,10890,0
|
|
20240524,142000,470317640,10890,10890,10890,10890,0
|
|
20240524,141900,470317640,10890,10890,10890,10890,19
|
|
20240524,141800,470110730,10900,10900,10900,10900,4
|
|
20240524,141700,470067130,10900,10880,10900,10880,11
|
|
20240524,141600,469947280,10860,10860,10860,10860,0
|
|
20240524,141500,469947280,10860,10860,10860,10860,0
|
|
20240524,141400,469947280,10860,10860,10860,10860,0
|
|
20240524,141300,469947280,10860,10880,10880,10860,170
|
|
20240524,141200,468099120,10900,10900,10900,10900,0
|
|
20240524,141100,468099120,10900,10880,10900,10880,2
|
|
20240524,141000,468077340,10900,10880,10900,10880,6
|
|
20240524,140900,468011990,10890,10890,10890,10890,0
|
|
20240524,140800,468011990,10890,10880,10890,10880,4
|
|
20240524,140700,467968440,10890,10890,10890,10890,0
|
|
20240524,140600,467968440,10890,10880,10890,10880,51
|
|
20240524,140500,467413550,10880,10880,10880,10880,1
|
|
20240524,140400,467402670,10880,10880,10880,10880,1
|
|
20240524,140300,467391790,10890,10890,10890,10890,0
|
|
20240524,140200,467391790,10890,10890,10890,10890,0
|
|
20240524,140100,467391790,10890,10880,10890,10880,203
|
|
20240524,140000,465181140,10890,10890,10890,10890,0
|
|
20240524,135900,465181140,10890,10890,10890,10890,1
|
|
20240524,135800,465170250,10880,10880,10880,10880,5
|
|
20240524,135700,465115850,10890,10880,10890,10880,1001
|
|
20240524,135600,454224960,10890,10890,10890,10890,0
|
|
20240524,135500,454224960,10890,10890,10890,10890,0
|
|
20240524,135400,454224960,10890,10890,10890,10890,0
|
|
20240524,135300,454224960,10890,10880,10890,10880,11
|
|
20240524,135200,454105270,10890,10890,10890,10890,1
|
|
20240524,135100,454094380,10880,10880,10880,10880,1
|
|
20240524,135000,454083500,10890,10890,10890,10890,0
|
|
20240524,134900,454083500,10890,10890,10890,10890,0
|
|
20240524,134800,454083500,10890,10890,10890,10890,0
|
|
20240524,134700,454083500,10890,10890,10890,10890,0
|
|
20240524,134600,454083500,10890,10890,10890,10890,1
|
|
20240524,134500,454072610,10890,10850,10890,10850,9
|
|
20240524,134400,453974860,10850,10880,10880,10850,10
|
|
20240524,134300,453866180,10890,10900,10900,10870,133
|
|
20240524,134200,452417830,10870,10860,10870,10860,365
|
|
20240524,134100,448450290,10860,10850,10860,10850,870
|
|
20240524,134000,439010780,10850,10850,10850,10850,2
|
|
20240524,133900,438989080,10840,10820,10840,10820,271
|
|
20240524,133800,436051460,10800,10800,10800,10800,2092
|
|
20240524,133700,413457860,10790,10780,10790,10780,516
|
|
20240524,133600,407895290,10800,10830,10830,10780,2843
|
|
20240524,133500,377194760,10840,10840,10840,10840,1
|
|
20240524,133400,377183920,10800,10800,10800,10800,0
|
|
20240524,133300,377183920,10800,10800,10800,10800,0
|
|
20240524,133200,377183920,10800,10800,10800,10800,723
|
|
20240524,133100,369375520,10800,10830,10830,10800,4704
|
|
20240524,133000,318532600,10840,10860,10860,10830,2308
|
|
20240524,132900,293502350,10850,10880,10880,10850,4000
|
|
20240524,132800,250059360,10880,10890,10890,10880,1002
|
|
20240524,132700,239153540,10900,10900,10900,10900,1
|
|
20240524,132600,239142640,10910,10910,10910,10910,0
|
|
20240524,132500,239142640,10910,10910,10910,10910,0
|
|
20240524,132400,239142640,10910,10910,10910,10910,0
|
|
20240524,132300,239142640,10910,10910,10910,10910,0
|
|
20240524,132200,239142640,10910,10910,10910,10910,0
|
|
20240524,132100,239142640,10910,10910,10910,10910,0
|
|
20240524,132000,239142640,10910,10910,10910,10910,0
|
|
20240524,131900,239142640,10910,10910,10910,10910,0
|
|
20240524,131800,239142640,10910,10910,10910,10910,0
|
|
20240524,131700,239142640,10910,10910,10910,10910,0
|
|
20240524,131600,239142640,10910,10910,10910,10910,0
|
|
20240524,131500,239142640,10910,10910,10910,10910,0
|
|
20240524,131400,239142640,10910,10910,10910,10910,0
|
|
20240524,131300,239142640,10910,10910,10910,10910,0
|
|
20240524,131200,239142640,10910,10910,10910,10910,1
|
|
20240524,131100,239131730,10890,10890,10890,10890,0
|
|
20240524,131000,239131730,10890,10890,10890,10890,0
|
|
20240524,130900,239131730,10890,10890,10890,10890,0
|
|
20240524,130800,239131730,10890,10890,10890,10890,0
|
|
20240524,130700,239131730,10890,10890,10890,10890,0
|
|
20240524,130600,239131730,10890,10890,10890,10890,9
|
|
20240524,130500,239033720,10910,10910,10910,10910,0
|
|
20240524,130400,239033720,10910,10890,10910,10890,11
|
|
20240524,130300,238913910,10900,10900,10900,10900,11
|
|
20240524,130200,238794010,10900,10900,10900,10900,0
|
|
20240524,130100,238794010,10900,10900,10900,10900,17
|
|
20240524,130000,238608710,10900,10900,10900,10900,3
|
|
20240524,125900,238576010,10910,10910,10910,10910,0
|
|
20240524,125800,238576010,10910,10910,10910,10910,0
|
|
20240524,125700,238576010,10910,10910,10910,10910,0
|
|
20240524,125600,238576010,10910,10910,10910,10910,0
|
|
20240524,125500,238576010,10910,10910,10910,10910,0
|
|
20240524,125400,238576010,10910,10910,10910,10910,0
|
|
20240524,125300,238576010,10910,10910,10910,10910,0
|
|
20240524,125200,238576010,10910,10910,10910,10910,1
|
|
20240524,125100,238565100,10890,10890,10890,10890,0
|
|
20240524,125000,238565100,10890,10910,10910,10890,1700
|
|
20240524,124900,220046080,10920,10920,10920,10920,0
|
|
20240524,124800,220046080,10920,10920,10920,10920,0
|
|
20240524,124700,220046080,10920,10920,10920,10920,0
|
|
20240524,124600,220046080,10920,10920,10920,10920,0
|
|
20240524,124500,220046080,10920,10920,10920,10920,0
|
|
20240524,124400,220046080,10920,10920,10920,10920,0
|
|
20240524,124300,220046080,10920,10920,10920,10920,0
|
|
20240524,124200,220046080,10920,10920,10920,10920,0
|
|
20240524,124100,220046080,10920,10920,10920,10920,0
|
|
20240524,124000,220046080,10920,10920,10920,10920,0
|
|
20240524,123900,220046080,10920,10920,10920,10920,0
|
|
20240524,123800,220046080,10920,10920,10920,10920,250
|
|
20240524,123700,217316080,10920,10920,10920,10920,0
|
|
20240524,123600,217316080,10920,10920,10920,10910,981
|
|
20240524,123500,206613230,10930,10930,10930,10930,0
|
|
20240524,123400,206613230,10930,10930,10930,10930,0
|
|
20240524,123300,206613230,10930,10930,10930,10930,1
|
|
20240524,123200,206602300,10930,10930,10930,10930,0
|
|
20240524,123100,206602300,10930,10930,10930,10930,0
|
|
20240524,123000,206602300,10930,10930,10930,10930,0
|
|
20240524,122900,206602300,10930,10930,10930,10930,10
|
|
20240524,122800,206493000,10930,10930,10930,10930,1
|
|
20240524,122700,206482070,10930,10930,10930,10930,5
|
|
20240524,122600,206427420,10930,10930,10930,10930,0
|
|
20240524,122500,206427420,10930,10930,10930,10930,0
|
|
20240524,122400,206427420,10930,10930,10930,10930,20
|
|
20240524,122300,206208820,10930,10930,10930,10930,0
|
|
20240524,122200,206208820,10930,10930,10930,10930,0
|
|
20240524,122100,206208820,10930,10930,10930,10930,0
|
|
20240524,122000,206208820,10930,10930,10930,10930,120
|
|
20240524,121900,204897220,10930,10930,10930,10930,1
|
|
20240524,121800,204886290,10930,10930,10930,10930,0
|
|
20240524,121700,204886290,10930,10930,10930,10930,23
|
|
20240524,121600,204634900,10930,10930,10930,10930,0
|
|
20240524,121500,204634900,10930,10930,10930,10930,0
|
|
20240524,121400,204634900,10930,10930,10930,10930,0
|
|
20240524,121300,204634900,10930,10930,10930,10930,0
|
|
20240524,121200,204634900,10930,10930,10930,10930,0
|
|
20240524,121100,204634900,10930,10930,10930,10930,1
|
|
20240524,121000,204623970,10930,10930,10930,10930,0
|
|
20240524,120900,204623970,10930,10930,10930,10930,0
|
|
20240524,120800,204623970,10930,10930,10930,10930,0
|
|
20240524,120700,204623970,10930,10930,10930,10930,0
|
|
20240524,120600,204623970,10930,10930,10930,10930,0
|
|
20240524,120500,204623970,10930,10930,10930,10930,0
|
|
20240524,120400,204623970,10930,10930,10930,10930,115
|
|
20240524,120300,203367020,10930,10930,10930,10930,75
|
|
20240524,120200,202547270,10930,10930,10930,10930,10
|
|
20240524,120100,202437970,10930,10930,10930,10930,0
|
|
20240524,120000,202437970,10930,10930,10930,10930,0
|
|
20240524,115900,202437970,10930,10930,10930,10930,0
|
|
20240524,115800,202437970,10930,10930,10930,10930,25
|
|
20240524,115700,202164720,10930,10930,10930,10930,0
|
|
20240524,115600,202164720,10930,10930,10930,10930,1
|
|
20240524,115500,202153790,10910,10910,10910,10910,0
|
|
20240524,115400,202153790,10910,10910,10910,10910,1
|
|
20240524,115300,202142880,10930,10930,10930,10930,2
|
|
20240524,115200,202121020,10910,10910,10910,10910,108
|
|
20240524,115100,200942740,10930,10930,10930,10930,2
|
|
20240524,115000,200920880,10930,10930,10930,10930,0
|
|
20240524,114900,200920880,10930,10930,10930,10930,1
|
|
20240524,114800,200909950,10920,10920,10920,10920,10
|
|
20240524,114700,200800750,10920,10920,10920,10920,0
|
|
20240524,114600,200800750,10920,10920,10920,10920,0
|
|
20240524,114500,200800750,10920,10920,10920,10920,0
|
|
20240524,114400,200800750,10920,10920,10920,10920,10
|
|
20240524,114300,200691550,10920,10920,10920,10920,0
|
|
20240524,114200,200691550,10920,10920,10920,10920,28
|
|
20240524,114100,200385790,10920,10920,10920,10920,0
|
|
20240524,114000,200385790,10920,10920,10920,10920,10
|
|
20240524,113900,200276590,10920,10920,10920,10920,0
|
|
20240524,113800,200276590,10920,10920,10920,10920,0
|
|
20240524,113700,200276590,10920,10920,10920,10920,1
|
|
20240524,113600,200265670,10920,10920,10920,10920,0
|
|
20240524,113500,200265670,10920,10920,10920,10920,0
|
|
20240524,113400,200265670,10920,10920,10920,10920,0
|
|
20240524,113300,200265670,10920,10920,10920,10920,1
|
|
20240524,113200,200254750,10920,10920,10920,10920,3
|
|
20240524,113100,200221990,10910,10910,10910,10910,0
|
|
20240524,113000,200221990,10910,10910,10910,10910,0
|
|
20240524,112900,200221990,10910,10910,10910,10910,0
|
|
20240524,112800,200221990,10910,10910,10910,10910,0
|
|
20240524,112700,200221990,10910,10910,10910,10910,3
|
|
20240524,112600,200189260,10920,10920,10920,10920,0
|
|
20240524,112500,200189260,10920,10920,10920,10920,0
|
|
20240524,112400,200189260,10920,10920,10920,10920,1
|
|
20240524,112300,200178340,10920,10920,10920,10920,0
|
|
20240524,112200,200178340,10920,10920,10920,10920,0
|
|
20240524,112100,200178340,10920,10920,10920,10920,0
|
|
20240524,112000,200178340,10920,10920,10920,10920,1
|
|
20240524,111900,200167420,10910,10910,10910,10910,0
|
|
20240524,111800,200167420,10910,10910,10910,10910,1
|
|
20240524,111700,200156510,10900,10900,10900,10900,0
|
|
20240524,111600,200156510,10900,10900,10900,10900,0
|
|
20240524,111500,200156510,10900,10900,10900,10900,0
|
|
20240524,111400,200156510,10900,10900,10900,10900,0
|
|
20240524,111300,200156510,10900,10900,10900,10900,0
|
|
20240524,111200,200156510,10900,10900,10900,10900,0
|
|
20240524,111100,200156510,10900,10900,10900,10900,0
|
|
20240524,111000,200156510,10900,10900,10900,10900,1
|
|
20240524,110900,200145610,10910,10910,10910,10910,108
|
|
20240524,110800,198967330,10890,10900,10900,10890,23
|
|
20240524,110700,198716850,10940,10900,10940,10900,2
|
|
20240524,110600,198695010,10890,10890,10890,10890,0
|
|
20240524,110500,198695010,10890,10890,10890,10890,0
|
|
20240524,110400,198695010,10890,10900,10900,10890,209
|
|
20240524,110300,196416920,10900,10900,10900,10900,152
|
|
20240524,110200,194760120,10910,10910,10910,10910,0
|
|
20240524,110100,194760120,10910,10910,10910,10910,0
|
|
20240524,110000,194760120,10910,10910,10910,10910,0
|
|
20240524,105900,194760120,10910,10910,10910,10910,0
|
|
20240524,105800,194760120,10910,10910,10910,10910,1
|
|
20240524,105700,194749210,10910,10910,10910,10910,0
|
|
20240524,105600,194749210,10910,10910,10910,10910,41
|
|
20240524,105500,194301900,10910,10910,10910,10910,11
|
|
20240524,105400,194181890,10910,10910,10910,10910,1
|
|
20240524,105300,194170980,10900,10900,10900,10900,3
|
|
20240524,105200,194138280,10910,10910,10910,10910,201
|
|
20240524,105100,191945370,10910,10910,10920,10910,598
|
|
20240524,105000,185417520,10900,10900,10900,10900,0
|
|
20240524,104900,185417520,10900,10910,10910,10900,551
|
|
20240524,104800,179409480,10920,10920,10920,10920,32
|
|
20240524,104700,179060040,10920,10930,10930,10920,479
|
|
20240524,104600,173826870,10930,10940,10940,10930,286
|
|
20240524,104500,170700830,10950,10950,10950,10950,1
|
|
20240524,104400,170689880,10950,10950,10950,10950,0
|
|
20240524,104300,170689880,10950,10950,10950,10950,0
|
|
20240524,104200,170689880,10950,10960,10960,10950,78
|
|
20240524,104100,169835770,10950,10950,10950,10950,10
|
|
20240524,104000,169726270,10950,10940,10950,10940,116
|
|
20240524,103900,168456660,10930,10940,10940,10930,24
|
|
20240524,103800,168194330,10950,10950,10950,10950,0
|
|
20240524,103700,168194330,10950,10940,10950,10940,3
|
|
20240524,103600,168161500,10940,10940,10940,10940,2
|
|
20240524,103500,168139620,10940,10940,10940,10940,3
|
|
20240524,103400,168106800,10940,10940,10940,10940,4
|
|
20240524,103300,168063040,10940,10940,10940,10940,29
|
|
20240524,103200,167745780,10940,10940,10940,10940,6
|
|
20240524,103100,167680140,10940,10940,10940,10940,6
|
|
20240524,103000,167614500,10940,10940,10940,10940,4
|
|
20240524,102900,167570740,10940,10940,10940,10940,1
|
|
20240524,102800,167559800,10950,10950,10950,10950,0
|
|
20240524,102700,167559800,10950,10950,10950,10950,0
|
|
20240524,102600,167559800,10950,10960,10960,10950,49
|
|
20240524,102500,167023240,10950,10950,10950,10950,0
|
|
20240524,102400,167023240,10950,10950,10950,10950,0
|
|
20240524,102300,167023240,10950,10950,10950,10950,0
|
|
20240524,102200,167023240,10950,10940,10950,10940,30
|
|
20240524,102100,166694760,10930,10930,10930,10930,1
|
|
20240524,102000,166683830,10930,10930,10930,10930,0
|
|
20240524,101900,166683830,10930,10930,10930,10930,63
|
|
20240524,101800,165995240,10930,10930,10930,10930,0
|
|
20240524,101700,165995240,10930,10930,10930,10930,0
|
|
20240524,101600,165995240,10930,10930,10930,10930,1
|
|
20240524,101500,165984310,10920,10920,10920,10920,0
|
|
20240524,101400,165984310,10920,10920,10920,10920,0
|
|
20240524,101300,165984310,10920,10920,10920,10920,0
|
|
20240524,101200,165984310,10920,10920,10920,10920,0
|
|
20240524,101100,165984310,10920,10920,10920,10920,0
|
|
20240524,101000,165984310,10920,10930,10930,10920,130
|
|
20240524,100900,164564590,10930,10960,10960,10930,72
|
|
20240524,100800,163777440,10970,10950,10970,10950,93
|
|
20240524,100700,162757420,10960,10950,10960,10950,49
|
|
20240524,100600,162220660,10940,10940,10940,10940,1
|
|
20240524,100500,162209720,10940,10940,10940,10940,1
|
|
20240524,100400,162198780,10940,10940,10940,10940,1
|
|
20240524,100300,162187840,10940,10940,10940,10940,4
|
|
20240524,100200,162144080,10940,10940,10940,10940,0
|
|
20240524,100100,162144080,10940,10930,10940,10930,56
|
|
20240524,100000,161531460,10930,10930,10930,10930,3
|
|
20240524,095900,161498670,10930,10930,10930,10930,2
|
|
20240524,095800,161476810,10930,10930,10930,10930,7
|
|
20240524,095700,161400300,10930,10930,10930,10930,36
|
|
20240524,095600,161006820,10920,10920,10920,10920,0
|
|
20240524,095500,161006820,10920,10920,10920,10920,1
|
|
20240524,095400,160995900,10920,10920,10930,10920,503
|
|
20240524,095300,155498700,10920,10920,10920,10920,0
|
|
20240524,095200,155498700,10920,10920,10920,10920,0
|
|
20240524,095100,155498700,10920,10910,10920,10910,80
|
|
20240524,095000,154625890,10910,10910,10910,10910,0
|
|
20240524,094900,154625890,10910,10920,10920,10910,181
|
|
20240524,094800,152649400,10910,10910,10910,10910,2
|
|
20240524,094700,152627580,10900,10890,10900,10890,341
|
|
20240524,094600,148914080,10890,10890,10890,10890,2
|
|
20240524,094500,148892300,10890,10890,10890,10890,5
|
|
20240524,094400,148837850,10890,10890,10890,10890,110
|
|
20240524,094300,147639950,10890,10890,10890,10890,1
|
|
20240524,094200,147629060,10890,10890,10890,10890,200
|
|
20240524,094100,145451060,10890,10890,10890,10890,22
|
|
20240524,094000,145211480,10890,10880,10890,10880,51
|
|
20240524,093900,144656590,10880,10880,10880,10880,1
|
|
20240524,093800,144645710,10890,10880,10890,10880,104
|
|
20240524,093700,143514180,10880,10880,10880,10880,5
|
|
20240524,093600,143459780,10880,10880,10880,10880,123
|
|
20240524,093500,142121540,10890,10890,10890,10890,2
|
|
20240524,093400,142099760,10890,10870,10890,10870,503
|
|
20240524,093300,136627130,10870,10870,10870,10870,3
|
|
20240524,093200,136594520,10860,10880,10880,10860,2271
|
|
20240524,093100,111912780,10900,10900,10900,10900,10
|
|
20240524,093000,111803780,10900,10900,10900,10900,1
|
|
20240524,092900,111792880,10880,10910,10910,10880,715
|
|
20240524,092800,104013240,10880,10890,10910,10880,2685
|
|
20240524,092700,74781770,10900,10910,10930,10900,985
|
|
20240524,092600,64037030,10910,10930,10930,10910,2173
|
|
20240524,092500,40323420,10940,10940,10940,10940,0
|
|
20240524,092400,40323420,10940,10940,10940,10940,0
|
|
20240524,092300,40323420,10940,10940,10940,10940,2
|
|
20240524,092200,40301540,10930,10930,10930,10930,0
|
|
20240524,092100,40301540,10930,10930,10930,10930,0
|
|
20240524,092000,40301540,10930,10930,10930,10930,0
|
|
20240524,091900,40301540,10930,10930,10930,10930,3
|
|
20240524,091800,40268750,10930,10920,10930,10920,261
|
|
20240524,091700,37418530,10930,10930,10940,10910,556
|
|
20240524,091600,31342470,10910,10930,10930,10910,449
|
|
20240524,091500,26442060,10930,10940,10940,10930,62
|
|
20240524,091400,25764370,10940,10940,10940,10940,100
|
|
20240524,091300,24670370,10940,10940,10940,10940,72
|
|
20240524,091200,23882690,10950,10950,10950,10950,100
|
|
20240524,091100,22787690,10950,10960,10960,10950,20
|
|
20240524,091000,22568590,10940,10940,10940,10940,300
|
|
20240524,090900,19286590,10940,10950,10950,10940,384
|
|
20240524,090800,15083420,10950,10950,10950,10950,0
|
|
20240524,090700,15083420,10950,10950,10950,10950,11
|
|
20240524,090600,14962970,10940,10980,10980,10940,651
|
|
20240524,090500,7833910,10990,11000,11000,10990,103
|
|
20240524,090400,6701930,10990,11000,11000,10990,32
|
|
20240524,090300,6350050,11010,11010,11010,11010,200
|
|
20240524,090200,4148050,11150,11150,11150,11150,0
|
|
20240524,090100,4148050,11150,11150,11150,11150,0
|
|
20240524,090000,4148050,11150,10940,11150,10940,379
|