710 lines
35 KiB
CSV
710 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,204700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,204600,15510592870,3825,3825,3825,3825,0
|
|
20240508,204500,15510592870,3825,3825,3825,3825,0
|
|
20240508,204400,15510592870,3825,3825,3825,3825,0
|
|
20240508,204300,15510592870,3825,3825,3825,3825,0
|
|
20240508,204200,15510592870,3825,3825,3825,3825,0
|
|
20240508,204100,15510592870,3825,3825,3825,3825,0
|
|
20240508,204000,15510592870,3825,3825,3825,3825,0
|
|
20240508,203900,15510592870,3825,3825,3825,3825,0
|
|
20240508,203800,15510592870,3825,3825,3825,3825,0
|
|
20240508,203700,15510592870,3825,3825,3825,3825,0
|
|
20240508,203600,15510592870,3825,3825,3825,3825,0
|
|
20240508,203500,15510592870,3825,3825,3825,3825,0
|
|
20240508,203400,15510592870,3825,3825,3825,3825,0
|
|
20240508,203300,15510592870,3825,3825,3825,3825,0
|
|
20240508,203200,15510592870,3825,3825,3825,3825,0
|
|
20240508,203100,15510592870,3825,3825,3825,3825,0
|
|
20240508,203000,15510592870,3825,3825,3825,3825,0
|
|
20240508,202900,15510592870,3825,3825,3825,3825,0
|
|
20240508,202800,15510592870,3825,3825,3825,3825,0
|
|
20240508,202700,15510592870,3825,3825,3825,3825,0
|
|
20240508,202600,15510592870,3825,3825,3825,3825,0
|
|
20240508,202500,15510592870,3825,3825,3825,3825,0
|
|
20240508,202400,15510592870,3825,3825,3825,3825,0
|
|
20240508,202300,15510592870,3825,3825,3825,3825,0
|
|
20240508,202200,15510592870,3825,3825,3825,3825,0
|
|
20240508,202100,15510592870,3825,3825,3825,3825,0
|
|
20240508,202000,15510592870,3825,3825,3825,3825,0
|
|
20240508,201900,15510592870,3825,3825,3825,3825,0
|
|
20240508,201800,15510592870,3825,3825,3825,3825,0
|
|
20240508,201700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,201600,15510592870,3825,3825,3825,3825,0
|
|
20240508,201500,15510592870,3825,3825,3825,3825,0
|
|
20240508,201400,15510592870,3825,3825,3825,3825,0
|
|
20240508,201300,15510592870,3825,3825,3825,3825,0
|
|
20240508,201200,15510592870,3825,3825,3825,3825,0
|
|
20240508,201100,15510592870,3825,3825,3825,3825,0
|
|
20240508,201000,15510592870,3825,3825,3825,3825,0
|
|
20240508,200900,15510592870,3825,3825,3825,3825,0
|
|
20240508,200800,15510592870,3825,3825,3825,3825,0
|
|
20240508,200700,15510592870,3825,3825,3825,3825,0
|
|
20240508,200600,15510592870,3825,3825,3825,3825,0
|
|
20240508,200500,15510592870,3825,3825,3825,3825,0
|
|
20240508,200400,15510592870,3825,3825,3825,3825,0
|
|
20240508,200300,15510592870,3825,3825,3825,3825,0
|
|
20240508,200200,15510592870,3825,3825,3825,3825,0
|
|
20240508,200100,15510592870,3825,3825,3825,3825,0
|
|
20240508,200000,15510592870,3825,3825,3825,3825,0
|
|
20240508,195900,15510592870,3825,3825,3825,3825,0
|
|
20240508,195800,15510592870,3825,3825,3825,3825,0
|
|
20240508,195700,15510592870,3825,3825,3825,3825,0
|
|
20240508,195600,15510592870,3825,3825,3825,3825,0
|
|
20240508,195500,15510592870,3825,3825,3825,3825,0
|
|
20240508,195400,15510592870,3825,3825,3825,3825,0
|
|
20240508,195300,15510592870,3825,3825,3825,3825,0
|
|
20240508,195200,15510592870,3825,3825,3825,3825,0
|
|
20240508,195100,15510592870,3825,3825,3825,3825,0
|
|
20240508,195000,15510592870,3825,3825,3825,3825,0
|
|
20240508,194900,15510592870,3825,3825,3825,3825,0
|
|
20240508,194800,15510592870,3825,3825,3825,3825,0
|
|
20240508,194700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,194600,15510592870,3825,3825,3825,3825,0
|
|
20240508,194500,15510592870,3825,3825,3825,3825,0
|
|
20240508,194400,15510592870,3825,3825,3825,3825,0
|
|
20240508,194300,15510592870,3825,3825,3825,3825,0
|
|
20240508,194200,15510592870,3825,3825,3825,3825,0
|
|
20240508,194100,15510592870,3825,3825,3825,3825,0
|
|
20240508,194000,15510592870,3825,3825,3825,3825,0
|
|
20240508,193900,15510592870,3825,3825,3825,3825,0
|
|
20240508,193800,15510592870,3825,3825,3825,3825,0
|
|
20240508,193700,15510592870,3825,3825,3825,3825,0
|
|
20240508,193600,15510592870,3825,3825,3825,3825,0
|
|
20240508,193500,15510592870,3825,3825,3825,3825,0
|
|
20240508,193400,15510592870,3825,3825,3825,3825,0
|
|
20240508,193300,15510592870,3825,3825,3825,3825,0
|
|
20240508,193200,15510592870,3825,3825,3825,3825,0
|
|
20240508,193100,15510592870,3825,3825,3825,3825,0
|
|
20240508,193000,15510592870,3825,3825,3825,3825,0
|
|
20240508,192900,15510592870,3825,3825,3825,3825,0
|
|
20240508,192800,15510592870,3825,3825,3825,3825,0
|
|
20240508,192700,15510592870,3825,3825,3825,3825,0
|
|
20240508,192600,15510592870,3825,3825,3825,3825,0
|
|
20240508,192500,15510592870,3825,3825,3825,3825,0
|
|
20240508,192400,15510592870,3825,3825,3825,3825,0
|
|
20240508,192300,15510592870,3825,3825,3825,3825,0
|
|
20240508,192200,15510592870,3825,3825,3825,3825,0
|
|
20240508,192100,15510592870,3825,3825,3825,3825,0
|
|
20240508,192000,15510592870,3825,3825,3825,3825,0
|
|
20240508,191900,15510592870,3825,3825,3825,3825,0
|
|
20240508,191800,15510592870,3825,3825,3825,3825,0
|
|
20240508,191700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,191600,15510592870,3825,3825,3825,3825,0
|
|
20240508,191500,15510592870,3825,3825,3825,3825,0
|
|
20240508,191400,15510592870,3825,3825,3825,3825,0
|
|
20240508,191300,15510592870,3825,3825,3825,3825,0
|
|
20240508,191200,15510592870,3825,3825,3825,3825,0
|
|
20240508,191100,15510592870,3825,3825,3825,3825,0
|
|
20240508,191000,15510592870,3825,3825,3825,3825,0
|
|
20240508,190900,15510592870,3825,3825,3825,3825,0
|
|
20240508,190800,15510592870,3825,3825,3825,3825,0
|
|
20240508,190700,15510592870,3825,3825,3825,3825,0
|
|
20240508,190600,15510592870,3825,3825,3825,3825,0
|
|
20240508,190500,15510592870,3825,3825,3825,3825,0
|
|
20240508,190400,15510592870,3825,3825,3825,3825,0
|
|
20240508,190300,15510592870,3825,3825,3825,3825,0
|
|
20240508,190200,15510592870,3825,3825,3825,3825,0
|
|
20240508,190100,15510592870,3825,3825,3825,3825,0
|
|
20240508,190000,15510592870,3825,3825,3825,3825,0
|
|
20240508,185900,15510592870,3825,3825,3825,3825,0
|
|
20240508,185800,15510592870,3825,3825,3825,3825,0
|
|
20240508,185700,15510592870,3825,3825,3825,3825,0
|
|
20240508,185600,15510592870,3825,3825,3825,3825,0
|
|
20240508,185500,15510592870,3825,3825,3825,3825,0
|
|
20240508,185400,15510592870,3825,3825,3825,3825,0
|
|
20240508,185300,15510592870,3825,3825,3825,3825,0
|
|
20240508,185200,15510592870,3825,3825,3825,3825,0
|
|
20240508,185100,15510592870,3825,3825,3825,3825,0
|
|
20240508,185000,15510592870,3825,3825,3825,3825,0
|
|
20240508,184900,15510592870,3825,3825,3825,3825,0
|
|
20240508,184800,15510592870,3825,3825,3825,3825,0
|
|
20240508,184700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,184600,15510592870,3825,3825,3825,3825,0
|
|
20240508,184500,15510592870,3825,3825,3825,3825,0
|
|
20240508,184400,15510592870,3825,3825,3825,3825,0
|
|
20240508,184300,15510592870,3825,3825,3825,3825,0
|
|
20240508,184200,15510592870,3825,3825,3825,3825,0
|
|
20240508,184100,15510592870,3825,3825,3825,3825,0
|
|
20240508,184000,15510592870,3825,3825,3825,3825,0
|
|
20240508,183900,15510592870,3825,3825,3825,3825,0
|
|
20240508,183800,15510592870,3825,3825,3825,3825,0
|
|
20240508,183700,15510592870,3825,3825,3825,3825,0
|
|
20240508,183600,15510592870,3825,3825,3825,3825,0
|
|
20240508,183500,15510592870,3825,3825,3825,3825,0
|
|
20240508,183400,15510592870,3825,3825,3825,3825,0
|
|
20240508,183300,15510592870,3825,3825,3825,3825,0
|
|
20240508,183200,15510592870,3825,3825,3825,3825,0
|
|
20240508,183100,15510592870,3825,3825,3825,3825,0
|
|
20240508,183000,15510592870,3825,3825,3825,3825,0
|
|
20240508,182900,15510592870,3825,3825,3825,3825,0
|
|
20240508,182800,15510592870,3825,3825,3825,3825,0
|
|
20240508,182700,15510592870,3825,3825,3825,3825,0
|
|
20240508,182600,15510592870,3825,3825,3825,3825,0
|
|
20240508,182500,15510592870,3825,3825,3825,3825,0
|
|
20240508,182400,15510592870,3825,3825,3825,3825,0
|
|
20240508,182300,15510592870,3825,3825,3825,3825,0
|
|
20240508,182200,15510592870,3825,3825,3825,3825,0
|
|
20240508,182100,15510592870,3825,3825,3825,3825,0
|
|
20240508,182000,15510592870,3825,3825,3825,3825,0
|
|
20240508,181900,15510592870,3825,3825,3825,3825,0
|
|
20240508,181800,15510592870,3825,3825,3825,3825,0
|
|
20240508,181700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,181600,15510592870,3825,3825,3825,3825,0
|
|
20240508,181500,15510592870,3825,3825,3825,3825,0
|
|
20240508,181400,15510592870,3825,3825,3825,3825,0
|
|
20240508,181300,15510592870,3825,3825,3825,3825,0
|
|
20240508,181200,15510592870,3825,3825,3825,3825,0
|
|
20240508,181100,15510592870,3825,3825,3825,3825,0
|
|
20240508,181000,15510592870,3825,3825,3825,3825,0
|
|
20240508,180900,15510592870,3825,3825,3825,3825,0
|
|
20240508,180800,15510592870,3825,3825,3825,3825,0
|
|
20240508,180700,15510592870,3825,3825,3825,3825,0
|
|
20240508,180600,15510592870,3825,3825,3825,3825,0
|
|
20240508,180500,15510592870,3825,3825,3825,3825,0
|
|
20240508,180400,15510592870,3825,3825,3825,3825,0
|
|
20240508,180300,15510592870,3825,3825,3825,3825,0
|
|
20240508,180200,15510592870,3825,3825,3825,3825,0
|
|
20240508,180100,15510592870,3825,3825,3825,3825,0
|
|
20240508,180000,15510592870,3825,3825,3825,3825,0
|
|
20240508,175900,15510592870,3825,3825,3825,3825,0
|
|
20240508,175800,15510592870,3825,3825,3825,3825,0
|
|
20240508,175700,15510592870,3825,3825,3825,3825,0
|
|
20240508,175600,15510592870,3825,3825,3825,3825,0
|
|
20240508,175500,15510592870,3825,3825,3825,3825,0
|
|
20240508,175400,15510592870,3825,3825,3825,3825,0
|
|
20240508,175300,15510592870,3825,3825,3825,3825,0
|
|
20240508,175200,15510592870,3825,3825,3825,3825,0
|
|
20240508,175100,15510592870,3825,3825,3825,3825,0
|
|
20240508,175000,15510592870,3825,3825,3825,3825,0
|
|
20240508,174900,15510592870,3825,3825,3825,3825,0
|
|
20240508,174800,15510592870,3825,3825,3825,3825,0
|
|
20240508,174700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,174600,15510592870,3825,3825,3825,3825,0
|
|
20240508,174500,15510592870,3825,3825,3825,3825,0
|
|
20240508,174400,15510592870,3825,3825,3825,3825,0
|
|
20240508,174300,15510592870,3825,3825,3825,3825,0
|
|
20240508,174200,15510592870,3825,3825,3825,3825,0
|
|
20240508,174100,15510592870,3825,3825,3825,3825,0
|
|
20240508,174000,15510592870,3825,3825,3825,3825,0
|
|
20240508,173900,15510592870,3825,3825,3825,3825,0
|
|
20240508,173800,15510592870,3825,3825,3825,3825,0
|
|
20240508,173700,15510592870,3825,3825,3825,3825,0
|
|
20240508,173600,15510592870,3825,3825,3825,3825,0
|
|
20240508,173500,15510592870,3825,3825,3825,3825,0
|
|
20240508,173400,15510592870,3825,3825,3825,3825,0
|
|
20240508,173300,15510592870,3825,3825,3825,3825,0
|
|
20240508,173200,15510592870,3825,3825,3825,3825,0
|
|
20240508,173100,15510592870,3825,3825,3825,3825,0
|
|
20240508,173000,15510592870,3825,3825,3825,3825,0
|
|
20240508,172900,15510592870,3825,3825,3825,3825,0
|
|
20240508,172800,15510592870,3825,3825,3825,3825,0
|
|
20240508,172700,15510592870,3825,3825,3825,3825,0
|
|
20240508,172600,15510592870,3825,3825,3825,3825,0
|
|
20240508,172500,15510592870,3825,3825,3825,3825,0
|
|
20240508,172400,15510592870,3825,3825,3825,3825,0
|
|
20240508,172300,15510592870,3825,3825,3825,3825,0
|
|
20240508,172200,15510592870,3825,3825,3825,3825,0
|
|
20240508,172100,15510592870,3825,3825,3825,3825,0
|
|
20240508,172000,15510592870,3825,3825,3825,3825,0
|
|
20240508,171900,15510592870,3825,3825,3825,3825,0
|
|
20240508,171800,15510592870,3825,3825,3825,3825,0
|
|
20240508,171700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,171600,15510592870,3825,3825,3825,3825,0
|
|
20240508,171500,15510592870,3825,3825,3825,3825,0
|
|
20240508,171400,15510592870,3825,3825,3825,3825,0
|
|
20240508,171300,15510592870,3825,3825,3825,3825,0
|
|
20240508,171200,15510592870,3825,3825,3825,3825,0
|
|
20240508,171100,15510592870,3825,3825,3825,3825,0
|
|
20240508,171000,15510592870,3825,3825,3825,3825,0
|
|
20240508,170900,15510592870,3825,3825,3825,3825,0
|
|
20240508,170800,15510592870,3825,3825,3825,3825,0
|
|
20240508,170700,15510592870,3825,3825,3825,3825,0
|
|
20240508,170600,15510592870,3825,3825,3825,3825,0
|
|
20240508,170500,15510592870,3825,3825,3825,3825,0
|
|
20240508,170400,15510592870,3825,3825,3825,3825,0
|
|
20240508,170300,15510592870,3825,3825,3825,3825,0
|
|
20240508,170200,15510592870,3825,3825,3825,3825,0
|
|
20240508,170100,15510592870,3825,3825,3825,3825,0
|
|
20240508,170000,15510592870,3825,3825,3825,3825,0
|
|
20240508,165900,15510592870,3825,3825,3825,3825,0
|
|
20240508,165800,15510592870,3825,3825,3825,3825,0
|
|
20240508,165700,15510592870,3825,3825,3825,3825,0
|
|
20240508,165600,15510592870,3825,3825,3825,3825,0
|
|
20240508,165500,15510592870,3825,3825,3825,3825,0
|
|
20240508,165400,15510592870,3825,3825,3825,3825,0
|
|
20240508,165300,15510592870,3825,3825,3825,3825,0
|
|
20240508,165200,15510592870,3825,3825,3825,3825,0
|
|
20240508,165100,15510592870,3825,3825,3825,3825,0
|
|
20240508,165000,15510592870,3825,3825,3825,3825,0
|
|
20240508,164900,15510592870,3825,3825,3825,3825,0
|
|
20240508,164800,15510592870,3825,3825,3825,3825,0
|
|
20240508,164700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,164600,15510592870,3825,3825,3825,3825,0
|
|
20240508,164500,15510592870,3825,3825,3825,3825,0
|
|
20240508,164400,15510592870,3825,3825,3825,3825,0
|
|
20240508,164300,15510592870,3825,3825,3825,3825,0
|
|
20240508,164200,15510592870,3825,3825,3825,3825,0
|
|
20240508,164100,15510592870,3825,3825,3825,3825,0
|
|
20240508,164000,15510592870,3825,3825,3825,3825,0
|
|
20240508,163900,15510592870,3825,3825,3825,3825,0
|
|
20240508,163800,15510592870,3825,3825,3825,3825,0
|
|
20240508,163700,15510592870,3825,3825,3825,3825,0
|
|
20240508,163600,15510592870,3825,3825,3825,3825,0
|
|
20240508,163500,15510592870,3825,3825,3825,3825,0
|
|
20240508,163400,15510592870,3825,3825,3825,3825,0
|
|
20240508,163300,15510592870,3825,3825,3825,3825,0
|
|
20240508,163200,15510592870,3825,3825,3825,3825,0
|
|
20240508,163100,15510592870,3825,3825,3825,3825,0
|
|
20240508,163000,15510592870,3825,3825,3825,3825,0
|
|
20240508,162900,15510592870,3825,3825,3825,3825,0
|
|
20240508,162800,15510592870,3825,3825,3825,3825,0
|
|
20240508,162700,15510592870,3825,3825,3825,3825,0
|
|
20240508,162600,15510592870,3825,3825,3825,3825,0
|
|
20240508,162500,15510592870,3825,3825,3825,3825,0
|
|
20240508,162400,15510592870,3825,3825,3825,3825,0
|
|
20240508,162300,15510592870,3825,3825,3825,3825,0
|
|
20240508,162200,15510592870,3825,3825,3825,3825,0
|
|
20240508,162100,15510592870,3825,3825,3825,3825,0
|
|
20240508,162000,15510592870,3825,3825,3825,3825,0
|
|
20240508,161900,15510592870,3825,3825,3825,3825,0
|
|
20240508,161800,15510592870,3825,3825,3825,3825,0
|
|
20240508,161700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,161600,15510592870,3825,3825,3825,3825,0
|
|
20240508,161500,15510592870,3825,3825,3825,3825,0
|
|
20240508,161400,15510592870,3825,3825,3825,3825,0
|
|
20240508,161300,15510592870,3825,3825,3825,3825,0
|
|
20240508,161200,15510592870,3825,3825,3825,3825,0
|
|
20240508,161100,15510592870,3825,3825,3825,3825,0
|
|
20240508,161000,15510592870,3825,3825,3825,3825,0
|
|
20240508,160900,15510592870,3825,3825,3825,3825,0
|
|
20240508,160800,15510592870,3825,3825,3825,3825,0
|
|
20240508,160700,15510592870,3825,3825,3825,3825,0
|
|
20240508,160600,15510592870,3825,3825,3825,3825,0
|
|
20240508,160500,15510592870,3825,3825,3825,3825,0
|
|
20240508,160400,15510592870,3825,3825,3825,3825,0
|
|
20240508,160300,15510592870,3825,3825,3825,3825,0
|
|
20240508,160200,15510592870,3825,3825,3825,3825,0
|
|
20240508,160100,15510592870,3825,3825,3825,3825,0
|
|
20240508,160000,15510592870,3825,3825,3825,3825,0
|
|
20240508,155900,15510592870,3825,3825,3825,3825,0
|
|
20240508,155800,15510592870,3825,3825,3825,3825,0
|
|
20240508,155700,15510592870,3825,3825,3825,3825,0
|
|
20240508,155600,15510592870,3825,3825,3825,3825,0
|
|
20240508,155500,15510592870,3825,3825,3825,3825,0
|
|
20240508,155400,15510592870,3825,3825,3825,3825,0
|
|
20240508,155300,15510592870,3825,3825,3825,3825,0
|
|
20240508,155200,15510592870,3825,3825,3825,3825,0
|
|
20240508,155100,15510592870,3825,3825,3825,3825,0
|
|
20240508,155000,15510592870,3825,3825,3825,3825,0
|
|
20240508,154900,15510592870,3825,3825,3825,3825,0
|
|
20240508,154800,15510592870,3825,3825,3825,3825,0
|
|
20240508,154700,15510592870,3825,3825,3825,3825,22056
|
|
20240508,154600,15510592870,3825,3825,3825,3825,0
|
|
20240508,154500,15510592870,3825,3825,3825,3825,0
|
|
20240508,154400,15510592870,3825,3825,3825,3825,0
|
|
20240508,154300,15510592870,3825,3825,3825,3825,0
|
|
20240508,154200,15510592870,3825,3825,3825,3825,0
|
|
20240508,154100,15510592870,3825,3825,3825,3825,0
|
|
20240508,154000,15510592870,3825,3825,3825,3825,0
|
|
20240508,153900,15510592870,3825,3825,3825,3825,0
|
|
20240508,153800,15510592870,3825,3825,3825,3825,0
|
|
20240508,153700,15510592870,3825,3825,3825,3825,0
|
|
20240508,153600,15510592870,3825,3825,3825,3825,0
|
|
20240508,153500,15510592870,3825,3825,3825,3825,0
|
|
20240508,153400,15510592870,3825,3825,3825,3825,0
|
|
20240508,153300,15510592870,3825,3825,3825,3825,0
|
|
20240508,153200,15510592870,3825,3825,3825,3825,0
|
|
20240508,153100,15510592870,3825,3825,3825,3825,0
|
|
20240508,153000,15510592870,3825,3825,3825,3825,22056
|
|
20240508,152900,15426228670,3820,3820,3820,3820,0
|
|
20240508,152800,15426228670,3820,3820,3820,3820,0
|
|
20240508,152700,15426228670,3820,3820,3820,3820,0
|
|
20240508,152600,15426228670,3820,3820,3820,3820,0
|
|
20240508,152500,15426228670,3820,3820,3820,3820,0
|
|
20240508,152400,15426228670,3820,3820,3820,3820,0
|
|
20240508,152300,15426228670,3820,3820,3820,3820,0
|
|
20240508,152200,15426228670,3820,3820,3820,3820,0
|
|
20240508,152100,15426228670,3820,3820,3820,3820,0
|
|
20240508,152000,15426228670,3820,3820,3820,3820,0
|
|
20240508,151900,15426228670,3820,3820,3840,3810,28181
|
|
20240508,151800,15318566155,3840,3825,3840,3815,24780
|
|
20240508,151700,15223842555,3830,3840,3850,3825,11160
|
|
20240508,151600,15181012850,3840,3825,3850,3820,17737
|
|
20240508,151500,15113062225,3825,3830,3835,3825,11208
|
|
20240508,151400,15070126960,3830,3815,3835,3815,13104
|
|
20240508,151300,15020058660,3815,3830,3840,3815,27003
|
|
20240508,151200,14916834690,3825,3850,3855,3825,19064
|
|
20240508,151100,14843642615,3845,3825,3850,3820,46008
|
|
20240508,151000,14667085090,3825,3845,3850,3820,52001
|
|
20240508,150900,14467849235,3845,3865,3875,3845,15059
|
|
20240508,150800,14409803655,3865,3855,3880,3850,20447
|
|
20240508,150700,14330932050,3855,3875,3875,3855,17968
|
|
20240508,150600,14261481420,3875,3865,3875,3865,10689
|
|
20240508,150500,14220128255,3865,3870,3875,3855,37742
|
|
20240508,150400,14074332530,3870,3895,3895,3870,32398
|
|
20240508,150300,13948511375,3890,3905,3910,3890,15554
|
|
20240508,150200,13887886400,3910,3925,3925,3905,20365
|
|
20240508,150100,13808284355,3920,3955,3955,3920,20478
|
|
20240508,150000,13727516220,3955,3925,3955,3910,27144
|
|
20240508,145900,13620521915,3925,3910,3925,3905,13206
|
|
20240508,145800,13568865610,3910,3935,3935,3905,17586
|
|
20240508,145700,13499962750,3930,3905,3935,3905,15338
|
|
20240508,145600,13439828165,3905,3915,3935,3900,20138
|
|
20240508,145500,13361126165,3910,3935,3945,3905,25981
|
|
20240508,145400,13259276085,3940,3940,3945,3935,12809
|
|
20240508,145300,13208824855,3940,3930,3940,3930,25578
|
|
20240508,145200,13108152615,3930,3940,3945,3925,24357
|
|
20240508,145100,13012315895,3940,3920,3945,3910,29933
|
|
20240508,145000,12894800005,3925,3905,3950,3905,37915
|
|
20240508,144900,12746003905,3910,3920,3920,3900,36561
|
|
20240508,144800,12603032125,3920,3985,3985,3900,59605
|
|
20240508,144700,12367894480,3990,3970,3990,3965,50594
|
|
20240508,144600,12166665610,3965,4035,4035,3965,89905
|
|
20240508,144500,11806624705,4030,4000,4070,3995,182433
|
|
20240508,144400,11068135075,3995,4005,4055,3950,190545
|
|
20240508,144300,10299762895,3980,3910,4015,3905,138067
|
|
20240508,144200,9751785125,3905,3900,3915,3890,30130
|
|
20240508,144100,9634094780,3910,3860,3930,3850,34637
|
|
20240508,144000,9499406615,3860,3840,3865,3825,24299
|
|
20240508,143900,9406152680,3840,3860,3860,3840,25979
|
|
20240508,143800,9306119340,3860,3875,3880,3855,13875
|
|
20240508,143700,9252413420,3875,3850,3880,3850,20113
|
|
20240508,143600,9174674890,3850,3865,3865,3845,25179
|
|
20240508,143500,9077691775,3865,3865,3875,3855,15005
|
|
20240508,143400,9019704090,3860,3845,3865,3830,40565
|
|
20240508,143300,8863530705,3855,3940,3940,3835,83182
|
|
20240508,143200,8541602595,3940,3940,3955,3910,60865
|
|
20240508,143100,8302030000,3940,3910,3950,3900,32133
|
|
20240508,143000,8175908655,3905,3910,3915,3885,44636
|
|
20240508,142900,8001989370,3900,3895,3930,3890,36085
|
|
20240508,142800,7860793395,3895,3955,3955,3865,79266
|
|
20240508,142700,7551353790,3955,3970,3985,3950,51154
|
|
20240508,142600,7348245215,3970,3970,3990,3945,67711
|
|
20240508,142500,7079569765,3970,4030,4040,3960,94400
|
|
20240508,142400,6701439050,4035,4020,4045,4000,106381
|
|
20240508,142300,6272684895,4020,3950,4025,3935,154701
|
|
20240508,142200,5657183515,3950,3970,3975,3950,58839
|
|
20240508,142100,5424060625,3970,3975,3975,3950,56817
|
|
20240508,142000,5198990020,3975,3910,3990,3905,228191
|
|
20240508,141900,4294641440,3925,3895,3930,3890,100189
|
|
20240508,141800,3902994675,3900,3900,3920,3895,84244
|
|
20240508,141700,3574338890,3885,3885,3885,3885,0
|
|
20240508,141600,3574338890,3885,3830,3885,3825,33708
|
|
20240508,141500,3444228710,3830,3865,3865,3830,38678
|
|
20240508,141400,3295003485,3865,3815,3880,3805,56940
|
|
20240508,141300,3076161850,3810,3800,3815,3780,18946
|
|
20240508,141200,3004210910,3800,3830,3830,3780,39490
|
|
20240508,141100,2853800890,3830,3770,3835,3765,75896
|
|
20240508,141000,2564988730,3770,3750,3775,3750,15053
|
|
20240508,140900,2508266890,3750,3760,3760,3745,2321
|
|
20240508,140800,2499564195,3745,3765,3775,3745,19654
|
|
20240508,140700,2425566980,3765,3750,3765,3745,17838
|
|
20240508,140600,2358577830,3745,3720,3745,3720,5905
|
|
20240508,140500,2336529045,3720,3700,3725,3700,3020
|
|
20240508,140400,2325314485,3700,3740,3740,3700,17662
|
|
20240508,140300,2259664225,3745,3740,3755,3725,20220
|
|
20240508,140200,2183896715,3740,3730,3740,3710,18038
|
|
20240508,140100,2116619010,3730,3730,3730,3720,8165
|
|
20240508,140000,2086199595,3730,3725,3730,3715,15457
|
|
20240508,135900,2028632215,3725,3700,3730,3700,18129
|
|
20240508,135800,1961183580,3700,3680,3710,3680,28089
|
|
20240508,135700,1857387210,3680,3675,3680,3675,1398
|
|
20240508,135600,1852248715,3675,3675,3675,3675,710
|
|
20240508,135500,1849639465,3675,3675,3675,3665,796
|
|
20240508,135400,1846718320,3675,3670,3675,3665,2436
|
|
20240508,135300,1837769215,3670,3670,3675,3670,1286
|
|
20240508,135200,1833049095,3675,3670,3675,3670,2410
|
|
20240508,135100,1824192895,3675,3670,3675,3670,393
|
|
20240508,135000,1822750580,3670,3675,3675,3670,650
|
|
20240508,134900,1820364250,3675,3670,3675,3670,2311
|
|
20240508,134800,1811874625,3670,3670,3675,3670,662
|
|
20240508,134700,1809444660,3670,3660,3670,3655,15002
|
|
20240508,134600,1754512655,3660,3640,3660,3640,994
|
|
20240508,134500,1750880930,3655,3655,3655,3655,5
|
|
20240508,134400,1750862655,3660,3640,3660,3635,1838
|
|
20240508,134300,1744168045,3645,3645,3645,3645,1313
|
|
20240508,134200,1739382160,3650,3650,3660,3650,765
|
|
20240508,134100,1736589170,3660,3650,3660,3650,100
|
|
20240508,134000,1736224160,3655,3650,3655,3650,2945
|
|
20240508,133900,1725468250,3650,3655,3655,3650,175
|
|
20240508,133800,1724828715,3655,3650,3655,3650,53
|
|
20240508,133700,1724635055,3655,3630,3655,3625,8345
|
|
20240508,133600,1694356260,3630,3640,3640,3630,2009
|
|
20240508,133500,1687048110,3650,3650,3655,3650,2337
|
|
20240508,133400,1678517915,3655,3655,3660,3640,4276
|
|
20240508,133300,1662915895,3660,3665,3665,3655,3843
|
|
20240508,133200,1648848515,3665,3665,3670,3665,1274
|
|
20240508,133100,1644179300,3665,3670,3670,3665,1597
|
|
20240508,133000,1638325265,3670,3660,3675,3660,4445
|
|
20240508,132900,1622028945,3665,3660,3665,3655,1009
|
|
20240508,132800,1618336745,3660,3650,3660,3645,2427
|
|
20240508,132700,1609474900,3645,3645,3645,3645,207
|
|
20240508,132600,1608720385,3645,3645,3650,3645,3209
|
|
20240508,132500,1597011070,3645,3645,3645,3645,324
|
|
20240508,132400,1595830090,3645,3630,3645,3630,4675
|
|
20240508,132300,1578826310,3610,3630,3630,3610,126
|
|
20240508,132200,1578369430,3630,3630,3630,3625,3649
|
|
20240508,132100,1565124055,3610,3630,3630,3610,321
|
|
20240508,132000,1563964825,3635,3630,3635,3630,28
|
|
20240508,131900,1563863115,3635,3635,3635,3635,307
|
|
20240508,131800,1562747170,3635,3625,3635,3595,8310
|
|
20240508,131700,1532763135,3630,3630,3630,3630,109
|
|
20240508,131600,1532367465,3630,3630,3630,3625,2952
|
|
20240508,131500,1521666345,3630,3625,3630,3625,2963
|
|
20240508,131400,1510920700,3625,3625,3625,3625,0
|
|
20240508,131300,1510920700,3625,3625,3625,3625,160
|
|
20240508,131200,1510340700,3625,3625,3625,3605,505
|
|
20240508,131100,1508514155,3625,3625,3625,3625,13
|
|
20240508,131000,1508467030,3625,3625,3625,3625,144
|
|
20240508,130900,1507945030,3625,3625,3625,3605,7
|
|
20240508,130800,1507919675,3620,3620,3620,3620,390
|
|
20240508,130700,1506507875,3620,3620,3620,3620,1779
|
|
20240508,130600,1500067895,3620,3625,3625,3620,571
|
|
20240508,130500,1497998620,3625,3610,3625,3595,6128
|
|
20240508,130400,1475830025,3595,3610,3610,3595,423
|
|
20240508,130300,1474303070,3610,3595,3610,3595,277
|
|
20240508,130200,1473304215,3595,3600,3600,3595,138
|
|
20240508,130100,1472807495,3600,3595,3600,3595,27
|
|
20240508,130000,1472710340,3600,3600,3600,3600,51
|
|
20240508,125900,1472526740,3600,3595,3600,3595,271
|
|
20240508,125800,1471552485,3595,3590,3600,3590,161
|
|
20240508,125700,1470973660,3600,3600,3600,3600,22
|
|
20240508,125600,1470894460,3590,3600,3600,3590,405
|
|
20240508,125500,1469440310,3600,3590,3600,3590,577
|
|
20240508,125400,1467367405,3590,3595,3600,3590,151
|
|
20240508,125300,1466823875,3590,3590,3590,3590,3159
|
|
20240508,125200,1455483065,3595,3595,3600,3595,1513
|
|
20240508,125100,1450043800,3595,3595,3600,3595,1504
|
|
20240508,125000,1444636795,3595,3595,3595,3595,52
|
|
20240508,124900,1444449855,3595,3605,3605,3595,1518
|
|
20240508,124800,1438986550,3600,3600,3600,3600,238
|
|
20240508,124700,1438129750,3600,3600,3615,3600,1348
|
|
20240508,124600,1433276925,3615,3605,3615,3600,2765
|
|
20240508,124500,1423317430,3610,3620,3620,3610,10254
|
|
20240508,124400,1386300480,3615,3620,3620,3615,783
|
|
20240508,124300,1383469925,3620,3620,3620,3620,225
|
|
20240508,124200,1382655425,3620,3630,3630,3620,1259
|
|
20240508,124100,1378092110,3625,3625,3625,3625,5
|
|
20240508,124000,1378073985,3630,3630,3640,3630,526
|
|
20240508,123900,1376163130,3635,3635,3635,3635,369
|
|
20240508,123800,1374821815,3635,3645,3645,3635,582
|
|
20240508,123700,1372704910,3645,3640,3645,3640,521
|
|
20240508,123600,1370808465,3630,3630,3630,3630,173
|
|
20240508,123500,1370180475,3640,3640,3640,3640,1626
|
|
20240508,123400,1364261835,3640,3640,3640,3625,1340
|
|
20240508,123300,1359384250,3640,3635,3640,3635,1780
|
|
20240508,123200,1352913890,3635,3635,3635,3615,234
|
|
20240508,123100,1352067360,3635,3615,3635,3615,107
|
|
20240508,123000,1351678435,3635,3615,3635,3615,1134
|
|
20240508,122900,1347578985,3615,3625,3625,3615,1563
|
|
20240508,122800,1341926345,3625,3625,3640,3625,3554
|
|
20240508,122700,1329025775,3625,3630,3630,3625,182
|
|
20240508,122600,1328365930,3630,3625,3635,3625,142
|
|
20240508,122500,1327850470,3625,3635,3640,3625,1269
|
|
20240508,122400,1323234940,3635,3630,3635,3620,623
|
|
20240508,122300,1320974155,3635,3640,3640,3635,573
|
|
20240508,122200,1318890890,3640,3615,3640,3615,5570
|
|
20240508,122100,1298652580,3615,3620,3620,3615,2667
|
|
20240508,122000,1289011305,3620,3630,3630,3620,4534
|
|
20240508,121900,1272568785,3635,3635,3640,3635,647
|
|
20240508,121800,1270216320,3635,3640,3640,3635,734
|
|
20240508,121700,1267547765,3650,3650,3650,3650,4213
|
|
20240508,121600,1252170315,3655,3655,3655,3640,2704
|
|
20240508,121500,1242295930,3650,3640,3650,3640,1849
|
|
20240508,121400,1235554485,3640,3650,3650,3630,3319
|
|
20240508,121300,1223487870,3650,3645,3650,3645,26
|
|
20240508,121200,1223393035,3650,3650,3650,3650,417
|
|
20240508,121100,1221870985,3650,3645,3650,3640,1201
|
|
20240508,121000,1217494425,3645,3635,3650,3635,1631
|
|
20240508,120900,1211548375,3635,3650,3650,3635,3093
|
|
20240508,120800,1200276865,3655,3660,3660,3655,454
|
|
20240508,120700,1198616375,3660,3690,3690,3640,12651
|
|
20240508,120600,1152126365,3690,3685,3695,3665,8526
|
|
20240508,120500,1120683525,3690,3690,3695,3650,14802
|
|
20240508,120400,1066345540,3685,3680,3700,3665,29713
|
|
20240508,120300,957154155,3695,3695,3700,3675,15278
|
|
20240508,120200,900724435,3695,3635,3695,3630,20413
|
|
20240508,120100,825820175,3640,3635,3640,3630,4968
|
|
20240508,120000,807754665,3640,3630,3640,3630,93
|
|
20240508,115900,807416215,3625,3640,3640,3625,1200
|
|
20240508,115800,803062210,3640,3620,3640,3620,1786
|
|
20240508,115700,796572045,3620,3635,3640,3620,5415
|
|
20240508,115600,776878010,3635,3640,3655,3600,5996
|
|
20240508,115500,755106980,3655,3650,3660,3635,13213
|
|
20240508,115400,706889630,3640,3620,3645,3620,11636
|
|
20240508,115300,664603015,3620,3595,3620,3590,22811
|
|
20240508,115200,582410760,3590,3590,3595,3590,105
|
|
20240508,115100,582033805,3590,3595,3595,3590,579
|
|
20240508,115000,579955185,3595,3590,3595,3590,450
|
|
20240508,114900,578338635,3590,3590,3595,3590,153
|
|
20240508,114800,577789355,3590,3590,3595,3590,750
|
|
20240508,114700,575093645,3590,3595,3595,3590,665
|
|
20240508,114600,572705995,3590,3595,3595,3590,1266
|
|
20240508,114500,568155925,3595,3590,3595,3590,769
|
|
20240508,114400,565394925,3595,3590,3595,3590,315
|
|
20240508,114300,564263180,3590,3590,3595,3590,2102
|
|
20240508,114200,556715890,3585,3590,3590,3585,1304
|
|
20240508,114100,552036750,3590,3590,3590,3585,39
|
|
20240508,114000,551896790,3590,3585,3590,3585,1145
|
|
20240508,113900,547789070,3580,3590,3590,3580,3904
|
|
20240508,113800,533790265,3590,3585,3590,3580,6526
|
|
20240508,113700,510408860,3580,3580,3585,3580,2352
|
|
20240508,113600,501988675,3580,3580,3580,3580,733
|
|
20240508,113500,499364535,3580,3580,3580,3580,1257
|
|
20240508,113400,494864475,3580,3580,3585,3580,1965
|
|
20240508,113300,487825765,3575,3565,3575,3565,1892
|
|
20240508,113200,481065280,3560,3560,3560,3560,0
|
|
20240508,113100,481065280,3560,3560,3560,3560,0
|
|
20240508,113000,481065280,3560,3560,3560,3560,280
|
|
20240508,112900,480068480,3560,3560,3560,3560,5
|
|
20240508,112800,480050680,3560,3570,3570,3560,579
|
|
20240508,112700,477989380,3570,3580,3580,3570,25
|
|
20240508,112600,477899965,3580,3580,3580,3570,303
|
|
20240508,112500,476818055,3580,3580,3580,3580,117
|
|
20240508,112400,476399195,3585,3570,3585,3560,84
|
|
20240508,112300,476099060,3585,3560,3585,3555,5255
|
|
20240508,112200,457310105,3555,3555,3555,3555,106
|
|
20240508,112100,456933275,3570,3570,3570,3570,22
|
|
20240508,112000,456854735,3570,3565,3570,3565,502
|
|
20240508,111900,455065100,3565,3555,3565,3555,425
|
|
20240508,111800,453551875,3555,3540,3555,3540,1550
|
|
20240508,111700,448047455,3550,3545,3550,3545,553
|
|
20240508,111600,446084805,3545,3545,3545,3545,102
|
|
20240508,111500,445723215,3550,3545,3550,3545,44
|
|
20240508,111400,445567230,3550,3550,3550,3550,1
|
|
20240508,111300,445563680,3550,3545,3550,3545,348
|
|
20240508,111200,444330010,3545,3545,3545,3545,0
|
|
20240508,111100,444330010,3545,3545,3545,3545,4
|
|
20240508,111000,444315830,3535,3530,3545,3530,802
|
|
20240508,110900,441483250,3545,3540,3545,3530,4283
|
|
20240508,110800,426340755,3545,3540,3545,3540,1702
|
|
20240508,110700,420307175,3540,3540,3540,3540,556
|
|
20240508,110600,418338935,3545,3545,3545,3545,0
|
|
20240508,110500,418338935,3545,3540,3545,3540,17
|
|
20240508,110400,418278750,3545,3540,3545,3540,281
|
|
20240508,110300,417284005,3545,3535,3545,3535,773
|
|
20240508,110200,414549645,3540,3545,3545,3540,514
|
|
20240508,110100,412727585,3545,3545,3545,3545,0
|
|
20240508,110000,412727585,3545,3545,3545,3545,500
|
|
20240508,105900,410955085,3545,3545,3545,3535,1684
|
|
20240508,105800,404987045,3545,3545,3545,3545,32
|
|
20240508,105700,404873605,3545,3545,3545,3530,182
|
|
20240508,105600,404230215,3540,3540,3540,3540,40
|
|
20240508,105500,404088615,3545,3540,3545,3540,473
|
|
20240508,105400,402414190,3540,3540,3540,3540,30
|
|
20240508,105300,402307990,3540,3530,3540,3530,1601
|
|
20240508,105200,396643460,3540,3540,3540,3540,0
|
|
20240508,105100,396643460,3540,3535,3540,3535,198
|
|
20240508,105000,395943235,3535,3535,3535,3535,11
|
|
20240508,104900,395904350,3540,3540,3540,3540,0
|
|
20240508,104800,395904350,3540,3540,3540,3540,0
|
|
20240508,104700,395904350,3540,3540,3540,3535,12
|
|
20240508,104600,395861875,3545,3540,3545,3540,415
|
|
20240508,104500,394392770,3540,3540,3540,3540,20
|
|
20240508,104400,394321970,3540,3530,3540,3530,501
|
|
20240508,104300,392552420,3540,3540,3540,3540,1
|
|
20240508,104200,392548880,3540,3540,3540,3540,83
|
|
20240508,104100,392255060,3540,3540,3540,3540,352
|
|
20240508,104000,391008980,3540,3530,3540,3530,21
|
|
20240508,103900,390934840,3540,3540,3540,3540,100
|
|
20240508,103800,390580840,3540,3535,3540,3535,150
|
|
20240508,103700,390049940,3540,3540,3540,3540,0
|
|
20240508,103600,390049940,3540,3540,3540,3540,2
|
|
20240508,103500,390042860,3535,3530,3535,3530,51
|
|
20240508,103400,389862580,3545,3545,3545,3545,0
|
|
20240508,103300,389862580,3545,3545,3545,3545,0
|
|
20240508,103200,389862580,3545,3545,3545,3545,5
|
|
20240508,103100,389844855,3545,3545,3545,3545,0
|
|
20240508,103000,389844855,3545,3545,3545,3545,0
|
|
20240508,102900,389844855,3545,3545,3545,3545,22
|
|
20240508,102800,389766865,3525,3530,3530,3525,3019
|
|
20240508,102700,379112875,3535,3540,3540,3535,661
|
|
20240508,102600,376774450,3545,3545,3545,3545,3
|
|
20240508,102500,376763815,3545,3545,3545,3545,185
|
|
20240508,102400,376107990,3545,3545,3545,3545,1046
|
|
20240508,102300,372399920,3545,3550,3550,3545,302
|
|
20240508,102200,371328625,3550,3550,3550,3550,19
|
|
20240508,102100,371261175,3555,3555,3555,3555,1
|
|
20240508,102000,371257620,3545,3550,3550,3545,2004
|
|
20240508,101900,364146580,3560,3560,3560,3560,264
|
|
20240508,101800,363206740,3565,3540,3575,3540,3576
|
|
20240508,101700,350456315,3555,3540,3555,3540,4143
|
|
20240508,101600,335759640,3540,3540,3540,3540,3
|
|
20240508,101500,335749020,3530,3530,3530,3530,0
|
|
20240508,101400,335749020,3530,3530,3530,3530,4
|
|
20240508,101300,335734900,3530,3530,3530,3530,10
|
|
20240508,101200,335699600,3530,3530,3530,3530,1133
|
|
20240508,101100,331700110,3545,3545,3545,3530,633
|
|
20240508,101000,329464720,3545,3545,3545,3545,5
|
|
20240508,100900,329446995,3530,3530,3530,3530,157
|
|
20240508,100800,328892785,3540,3530,3540,3530,3156
|
|
20240508,100700,317747095,3530,3540,3540,3530,1528
|
|
20240508,100600,312349925,3540,3545,3545,3540,659
|
|
20240508,100500,310016345,3545,3545,3545,3545,105
|
|
20240508,100400,309644120,3545,3545,3550,3545,333
|
|
20240508,100300,308463585,3545,3550,3550,3545,54
|
|
20240508,100200,308272125,3550,3550,3550,3550,1928
|
|
20240508,100100,301427725,3550,3540,3550,3540,2104
|
|
20240508,100000,293975035,3540,3535,3540,3535,37
|
|
20240508,095900,293844060,3540,3540,3540,3540,644
|
|
20240508,095800,291564300,3540,3545,3545,3540,246
|
|
20240508,095700,290692445,3545,3540,3545,3540,2163
|
|
20240508,095600,283032730,3540,3540,3540,3535,110
|
|
20240508,095500,282643830,3540,3540,3540,3540,59
|
|
20240508,095400,282434970,3540,3545,3545,3540,7
|
|
20240508,095300,282410175,3545,3530,3545,3530,1453
|
|
20240508,095200,277267490,3545,3545,3545,3545,100
|
|
20240508,095100,276912990,3545,3530,3545,3530,1121
|
|
20240508,095000,272955845,3530,3550,3550,3530,568
|
|
20240508,094900,270950625,3530,3530,3530,3530,104
|
|
20240508,094800,270583505,3530,3535,3535,3530,2065
|
|
20240508,094700,263286820,3535,3545,3560,3535,2352
|
|
20240508,094600,254959595,3545,3545,3545,3545,407
|
|
20240508,094500,253516780,3545,3545,3560,3545,581
|
|
20240508,094400,251457120,3545,3555,3555,3545,1962
|
|
20240508,094300,244500105,3560,3560,3560,3560,391
|
|
20240508,094200,243108145,3565,3560,3565,3560,1012
|
|
20240508,094100,239505400,3560,3560,3560,3560,2
|
|
20240508,094000,239498280,3550,3545,3550,3545,1620
|
|
20240508,093900,233748785,3550,3550,3550,3550,235
|
|
20240508,093800,232914535,3550,3545,3550,3540,731
|
|
20240508,093700,230323695,3545,3550,3550,3545,254
|
|
20240508,093600,229423130,3550,3545,3550,3545,4
|
|
20240508,093500,229408945,3545,3545,3545,3540,1783
|
|
20240508,093400,223088610,3550,3550,3550,3550,366
|
|
20240508,093300,221789310,3550,3550,3550,3550,495
|
|
20240508,093200,220032060,3550,3545,3550,3545,225
|
|
20240508,093100,219233315,3545,3550,3550,3545,1805
|
|
20240508,093000,212827950,3550,3565,3565,3550,5422
|
|
20240508,092900,193530730,3575,3565,3575,3565,1611
|
|
20240508,092800,187787505,3565,3570,3570,3565,357
|
|
20240508,092700,186514785,3565,3580,3580,3565,504
|
|
20240508,092600,184717910,3575,3560,3575,3560,42
|
|
20240508,092500,184567790,3560,3580,3585,3560,2045
|
|
20240508,092400,177263300,3585,3590,3590,3585,2025
|
|
20240508,092300,169997675,3590,3595,3595,3590,2059
|
|
20240508,092200,162603880,3590,3575,3595,3565,11129
|
|
20240508,092100,122766175,3575,3575,3580,3575,1091
|
|
20240508,092000,118862345,3575,3565,3575,3565,1600
|
|
20240508,091900,113152935,3565,3565,3565,3565,1
|
|
20240508,091800,113149370,3565,3565,3565,3565,463
|
|
20240508,091700,111498775,3565,3570,3570,3565,720
|
|
20240508,091600,108930485,3570,3580,3580,3570,537
|
|
20240508,091500,107010240,3580,3590,3590,3575,1616
|
|
20240508,091400,101216880,3590,3590,3590,3585,3132
|
|
20240508,091300,89983155,3585,3585,3590,3585,345
|
|
20240508,091200,88745340,3580,3570,3595,3570,2005
|
|
20240508,091100,81563510,3575,3555,3575,3555,6699
|
|
20240508,091000,57689860,3550,3550,3560,3550,2623
|
|
20240508,090900,48364755,3550,3550,3550,3550,825
|
|
20240508,090800,45436005,3550,3550,3555,3550,1267
|
|
20240508,090700,40938015,3550,3550,3555,3550,631
|
|
20240508,090600,38696640,3550,3550,3550,3550,1302
|
|
20240508,090500,34074540,3540,3545,3550,3540,1148
|
|
20240508,090400,30001600,3540,3540,3540,3540,1652
|
|
20240508,090300,24153520,3540,3525,3540,3525,1888
|
|
20240508,090200,17493220,3530,3540,3540,3525,1258
|
|
20240508,090100,13055870,3525,3535,3535,3525,3396
|
|
20240508,090000,1060500,3535,3535,3535,3535,300
|