736 lines
35 KiB
CSV
736 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240503,211300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,211200,1087111745,3710,3710,3710,3710,0
|
|
20240503,211100,1087111745,3710,3710,3710,3710,0
|
|
20240503,211000,1087111745,3710,3710,3710,3710,0
|
|
20240503,210900,1087111745,3710,3710,3710,3710,0
|
|
20240503,210800,1087111745,3710,3710,3710,3710,0
|
|
20240503,210700,1087111745,3710,3710,3710,3710,0
|
|
20240503,210600,1087111745,3710,3710,3710,3710,0
|
|
20240503,210500,1087111745,3710,3710,3710,3710,0
|
|
20240503,210400,1087111745,3710,3710,3710,3710,0
|
|
20240503,210300,1087111745,3710,3710,3710,3710,0
|
|
20240503,210200,1087111745,3710,3710,3710,3710,0
|
|
20240503,210100,1087111745,3710,3710,3710,3710,0
|
|
20240503,210000,1087111745,3710,3710,3710,3710,0
|
|
20240503,205900,1087111745,3710,3710,3710,3710,0
|
|
20240503,205800,1087111745,3710,3710,3710,3710,0
|
|
20240503,205700,1087111745,3710,3710,3710,3710,0
|
|
20240503,205600,1087111745,3710,3710,3710,3710,0
|
|
20240503,205500,1087111745,3710,3710,3710,3710,0
|
|
20240503,205400,1087111745,3710,3710,3710,3710,0
|
|
20240503,205300,1087111745,3710,3710,3710,3710,0
|
|
20240503,205200,1087111745,3710,3710,3710,3710,0
|
|
20240503,205100,1087111745,3710,3710,3710,3710,0
|
|
20240503,205000,1087111745,3710,3710,3710,3710,0
|
|
20240503,204900,1087111745,3710,3710,3710,3710,0
|
|
20240503,204800,1087111745,3710,3710,3710,3710,0
|
|
20240503,204700,1087111745,3710,3710,3710,3710,0
|
|
20240503,204600,1087111745,3710,3710,3710,3710,0
|
|
20240503,204500,1087111745,3710,3710,3710,3710,0
|
|
20240503,204400,1087111745,3710,3710,3710,3710,0
|
|
20240503,204300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,204200,1087111745,3710,3710,3710,3710,0
|
|
20240503,204100,1087111745,3710,3710,3710,3710,0
|
|
20240503,204000,1087111745,3710,3710,3710,3710,0
|
|
20240503,203900,1087111745,3710,3710,3710,3710,0
|
|
20240503,203800,1087111745,3710,3710,3710,3710,0
|
|
20240503,203700,1087111745,3710,3710,3710,3710,0
|
|
20240503,203600,1087111745,3710,3710,3710,3710,0
|
|
20240503,203500,1087111745,3710,3710,3710,3710,0
|
|
20240503,203400,1087111745,3710,3710,3710,3710,0
|
|
20240503,203300,1087111745,3710,3710,3710,3710,0
|
|
20240503,203200,1087111745,3710,3710,3710,3710,0
|
|
20240503,203100,1087111745,3710,3710,3710,3710,0
|
|
20240503,203000,1087111745,3710,3710,3710,3710,0
|
|
20240503,202900,1087111745,3710,3710,3710,3710,0
|
|
20240503,202800,1087111745,3710,3710,3710,3710,0
|
|
20240503,202700,1087111745,3710,3710,3710,3710,0
|
|
20240503,202600,1087111745,3710,3710,3710,3710,0
|
|
20240503,202500,1087111745,3710,3710,3710,3710,0
|
|
20240503,202400,1087111745,3710,3710,3710,3710,0
|
|
20240503,202300,1087111745,3710,3710,3710,3710,0
|
|
20240503,202200,1087111745,3710,3710,3710,3710,0
|
|
20240503,202100,1087111745,3710,3710,3710,3710,0
|
|
20240503,202000,1087111745,3710,3710,3710,3710,0
|
|
20240503,201900,1087111745,3710,3710,3710,3710,0
|
|
20240503,201800,1087111745,3710,3710,3710,3710,0
|
|
20240503,201700,1087111745,3710,3710,3710,3710,0
|
|
20240503,201600,1087111745,3710,3710,3710,3710,0
|
|
20240503,201500,1087111745,3710,3710,3710,3710,0
|
|
20240503,201400,1087111745,3710,3710,3710,3710,0
|
|
20240503,201300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,201200,1087111745,3710,3710,3710,3710,0
|
|
20240503,201100,1087111745,3710,3710,3710,3710,0
|
|
20240503,201000,1087111745,3710,3710,3710,3710,0
|
|
20240503,200900,1087111745,3710,3710,3710,3710,0
|
|
20240503,200800,1087111745,3710,3710,3710,3710,0
|
|
20240503,200700,1087111745,3710,3710,3710,3710,0
|
|
20240503,200600,1087111745,3710,3710,3710,3710,0
|
|
20240503,200500,1087111745,3710,3710,3710,3710,0
|
|
20240503,200400,1087111745,3710,3710,3710,3710,0
|
|
20240503,200300,1087111745,3710,3710,3710,3710,0
|
|
20240503,200200,1087111745,3710,3710,3710,3710,0
|
|
20240503,200100,1087111745,3710,3710,3710,3710,0
|
|
20240503,200000,1087111745,3710,3710,3710,3710,0
|
|
20240503,195900,1087111745,3710,3710,3710,3710,0
|
|
20240503,195800,1087111745,3710,3710,3710,3710,0
|
|
20240503,195700,1087111745,3710,3710,3710,3710,0
|
|
20240503,195600,1087111745,3710,3710,3710,3710,0
|
|
20240503,195500,1087111745,3710,3710,3710,3710,0
|
|
20240503,195400,1087111745,3710,3710,3710,3710,0
|
|
20240503,195300,1087111745,3710,3710,3710,3710,0
|
|
20240503,195200,1087111745,3710,3710,3710,3710,0
|
|
20240503,195100,1087111745,3710,3710,3710,3710,0
|
|
20240503,195000,1087111745,3710,3710,3710,3710,0
|
|
20240503,194900,1087111745,3710,3710,3710,3710,0
|
|
20240503,194800,1087111745,3710,3710,3710,3710,0
|
|
20240503,194700,1087111745,3710,3710,3710,3710,0
|
|
20240503,194600,1087111745,3710,3710,3710,3710,0
|
|
20240503,194500,1087111745,3710,3710,3710,3710,0
|
|
20240503,194400,1087111745,3710,3710,3710,3710,0
|
|
20240503,194300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,194200,1087111745,3710,3710,3710,3710,0
|
|
20240503,194100,1087111745,3710,3710,3710,3710,0
|
|
20240503,194000,1087111745,3710,3710,3710,3710,0
|
|
20240503,193900,1087111745,3710,3710,3710,3710,0
|
|
20240503,193800,1087111745,3710,3710,3710,3710,0
|
|
20240503,193700,1087111745,3710,3710,3710,3710,0
|
|
20240503,193600,1087111745,3710,3710,3710,3710,0
|
|
20240503,193500,1087111745,3710,3710,3710,3710,0
|
|
20240503,193400,1087111745,3710,3710,3710,3710,0
|
|
20240503,193300,1087111745,3710,3710,3710,3710,0
|
|
20240503,193200,1087111745,3710,3710,3710,3710,0
|
|
20240503,193100,1087111745,3710,3710,3710,3710,0
|
|
20240503,193000,1087111745,3710,3710,3710,3710,0
|
|
20240503,192900,1087111745,3710,3710,3710,3710,0
|
|
20240503,192800,1087111745,3710,3710,3710,3710,0
|
|
20240503,192700,1087111745,3710,3710,3710,3710,0
|
|
20240503,192600,1087111745,3710,3710,3710,3710,0
|
|
20240503,192500,1087111745,3710,3710,3710,3710,0
|
|
20240503,192400,1087111745,3710,3710,3710,3710,0
|
|
20240503,192300,1087111745,3710,3710,3710,3710,0
|
|
20240503,192200,1087111745,3710,3710,3710,3710,0
|
|
20240503,192100,1087111745,3710,3710,3710,3710,0
|
|
20240503,192000,1087111745,3710,3710,3710,3710,0
|
|
20240503,191900,1087111745,3710,3710,3710,3710,0
|
|
20240503,191800,1087111745,3710,3710,3710,3710,0
|
|
20240503,191700,1087111745,3710,3710,3710,3710,0
|
|
20240503,191600,1087111745,3710,3710,3710,3710,0
|
|
20240503,191500,1087111745,3710,3710,3710,3710,0
|
|
20240503,191400,1087111745,3710,3710,3710,3710,0
|
|
20240503,191300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,191200,1087111745,3710,3710,3710,3710,0
|
|
20240503,191100,1087111745,3710,3710,3710,3710,0
|
|
20240503,191000,1087111745,3710,3710,3710,3710,0
|
|
20240503,190900,1087111745,3710,3710,3710,3710,0
|
|
20240503,190800,1087111745,3710,3710,3710,3710,0
|
|
20240503,190700,1087111745,3710,3710,3710,3710,0
|
|
20240503,190600,1087111745,3710,3710,3710,3710,0
|
|
20240503,190500,1087111745,3710,3710,3710,3710,0
|
|
20240503,190400,1087111745,3710,3710,3710,3710,0
|
|
20240503,190300,1087111745,3710,3710,3710,3710,0
|
|
20240503,190200,1087111745,3710,3710,3710,3710,0
|
|
20240503,190100,1087111745,3710,3710,3710,3710,0
|
|
20240503,190000,1087111745,3710,3710,3710,3710,0
|
|
20240503,185900,1087111745,3710,3710,3710,3710,0
|
|
20240503,185800,1087111745,3710,3710,3710,3710,0
|
|
20240503,185700,1087111745,3710,3710,3710,3710,0
|
|
20240503,185600,1087111745,3710,3710,3710,3710,0
|
|
20240503,185500,1087111745,3710,3710,3710,3710,0
|
|
20240503,185400,1087111745,3710,3710,3710,3710,0
|
|
20240503,185300,1087111745,3710,3710,3710,3710,0
|
|
20240503,185200,1087111745,3710,3710,3710,3710,0
|
|
20240503,185100,1087111745,3710,3710,3710,3710,0
|
|
20240503,185000,1087111745,3710,3710,3710,3710,0
|
|
20240503,184900,1087111745,3710,3710,3710,3710,0
|
|
20240503,184800,1087111745,3710,3710,3710,3710,0
|
|
20240503,184700,1087111745,3710,3710,3710,3710,0
|
|
20240503,184600,1087111745,3710,3710,3710,3710,0
|
|
20240503,184500,1087111745,3710,3710,3710,3710,0
|
|
20240503,184400,1087111745,3710,3710,3710,3710,0
|
|
20240503,184300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,184200,1087111745,3710,3710,3710,3710,0
|
|
20240503,184100,1087111745,3710,3710,3710,3710,0
|
|
20240503,184000,1087111745,3710,3710,3710,3710,0
|
|
20240503,183900,1087111745,3710,3710,3710,3710,0
|
|
20240503,183800,1087111745,3710,3710,3710,3710,0
|
|
20240503,183700,1087111745,3710,3710,3710,3710,0
|
|
20240503,183600,1087111745,3710,3710,3710,3710,0
|
|
20240503,183500,1087111745,3710,3710,3710,3710,0
|
|
20240503,183400,1087111745,3710,3710,3710,3710,0
|
|
20240503,183300,1087111745,3710,3710,3710,3710,0
|
|
20240503,183200,1087111745,3710,3710,3710,3710,0
|
|
20240503,183100,1087111745,3710,3710,3710,3710,0
|
|
20240503,183000,1087111745,3710,3710,3710,3710,0
|
|
20240503,182900,1087111745,3710,3710,3710,3710,0
|
|
20240503,182800,1087111745,3710,3710,3710,3710,0
|
|
20240503,182700,1087111745,3710,3710,3710,3710,0
|
|
20240503,182600,1087111745,3710,3710,3710,3710,0
|
|
20240503,182500,1087111745,3710,3710,3710,3710,0
|
|
20240503,182400,1087111745,3710,3710,3710,3710,0
|
|
20240503,182300,1087111745,3710,3710,3710,3710,0
|
|
20240503,182200,1087111745,3710,3710,3710,3710,0
|
|
20240503,182100,1087111745,3710,3710,3710,3710,0
|
|
20240503,182000,1087111745,3710,3710,3710,3710,0
|
|
20240503,181900,1087111745,3710,3710,3710,3710,0
|
|
20240503,181800,1087111745,3710,3710,3710,3710,0
|
|
20240503,181700,1087111745,3710,3710,3710,3710,0
|
|
20240503,181600,1087111745,3710,3710,3710,3710,0
|
|
20240503,181500,1087111745,3710,3710,3710,3710,0
|
|
20240503,181400,1087111745,3710,3710,3710,3710,0
|
|
20240503,181300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,181200,1087111745,3710,3710,3710,3710,0
|
|
20240503,181100,1087111745,3710,3710,3710,3710,0
|
|
20240503,181000,1087111745,3710,3710,3710,3710,0
|
|
20240503,180900,1087111745,3710,3710,3710,3710,0
|
|
20240503,180800,1087111745,3710,3710,3710,3710,0
|
|
20240503,180700,1087111745,3710,3710,3710,3710,0
|
|
20240503,180600,1087111745,3710,3710,3710,3710,0
|
|
20240503,180500,1087111745,3710,3710,3710,3710,0
|
|
20240503,180400,1087111745,3710,3710,3710,3710,0
|
|
20240503,180300,1087111745,3710,3710,3710,3710,0
|
|
20240503,180200,1087111745,3710,3710,3710,3710,0
|
|
20240503,180100,1087111745,3710,3710,3710,3710,0
|
|
20240503,180000,1087111745,3710,3710,3710,3710,0
|
|
20240503,175900,1087111745,3710,3710,3710,3710,0
|
|
20240503,175800,1087111745,3710,3710,3710,3710,0
|
|
20240503,175700,1087111745,3710,3710,3710,3710,0
|
|
20240503,175600,1087111745,3710,3710,3710,3710,0
|
|
20240503,175500,1087111745,3710,3710,3710,3710,0
|
|
20240503,175400,1087111745,3710,3710,3710,3710,0
|
|
20240503,175300,1087111745,3710,3710,3710,3710,0
|
|
20240503,175200,1087111745,3710,3710,3710,3710,0
|
|
20240503,175100,1087111745,3710,3710,3710,3710,0
|
|
20240503,175000,1087111745,3710,3710,3710,3710,0
|
|
20240503,174900,1087111745,3710,3710,3710,3710,0
|
|
20240503,174800,1087111745,3710,3710,3710,3710,0
|
|
20240503,174700,1087111745,3710,3710,3710,3710,0
|
|
20240503,174600,1087111745,3710,3710,3710,3710,0
|
|
20240503,174500,1087111745,3710,3710,3710,3710,0
|
|
20240503,174400,1087111745,3710,3710,3710,3710,0
|
|
20240503,174300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,174200,1087111745,3710,3710,3710,3710,0
|
|
20240503,174100,1087111745,3710,3710,3710,3710,0
|
|
20240503,174000,1087111745,3710,3710,3710,3710,0
|
|
20240503,173900,1087111745,3710,3710,3710,3710,0
|
|
20240503,173800,1087111745,3710,3710,3710,3710,0
|
|
20240503,173700,1087111745,3710,3710,3710,3710,0
|
|
20240503,173600,1087111745,3710,3710,3710,3710,0
|
|
20240503,173500,1087111745,3710,3710,3710,3710,0
|
|
20240503,173400,1087111745,3710,3710,3710,3710,0
|
|
20240503,173300,1087111745,3710,3710,3710,3710,0
|
|
20240503,173200,1087111745,3710,3710,3710,3710,0
|
|
20240503,173100,1087111745,3710,3710,3710,3710,0
|
|
20240503,173000,1087111745,3710,3710,3710,3710,0
|
|
20240503,172900,1087111745,3710,3710,3710,3710,0
|
|
20240503,172800,1087111745,3710,3710,3710,3710,0
|
|
20240503,172700,1087111745,3710,3710,3710,3710,0
|
|
20240503,172600,1087111745,3710,3710,3710,3710,0
|
|
20240503,172500,1087111745,3710,3710,3710,3710,0
|
|
20240503,172400,1087111745,3710,3710,3710,3710,0
|
|
20240503,172300,1087111745,3710,3710,3710,3710,0
|
|
20240503,172200,1087111745,3710,3710,3710,3710,0
|
|
20240503,172100,1087111745,3710,3710,3710,3710,0
|
|
20240503,172000,1087111745,3710,3710,3710,3710,0
|
|
20240503,171900,1087111745,3710,3710,3710,3710,0
|
|
20240503,171800,1087111745,3710,3710,3710,3710,0
|
|
20240503,171700,1087111745,3710,3710,3710,3710,0
|
|
20240503,171600,1087111745,3710,3710,3710,3710,0
|
|
20240503,171500,1087111745,3710,3710,3710,3710,0
|
|
20240503,171400,1087111745,3710,3710,3710,3710,0
|
|
20240503,171300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,171200,1087111745,3710,3710,3710,3710,0
|
|
20240503,171100,1087111745,3710,3710,3710,3710,0
|
|
20240503,171000,1087111745,3710,3710,3710,3710,0
|
|
20240503,170900,1087111745,3710,3710,3710,3710,0
|
|
20240503,170800,1087111745,3710,3710,3710,3710,0
|
|
20240503,170700,1087111745,3710,3710,3710,3710,0
|
|
20240503,170600,1087111745,3710,3710,3710,3710,0
|
|
20240503,170500,1087111745,3710,3710,3710,3710,0
|
|
20240503,170400,1087111745,3710,3710,3710,3710,0
|
|
20240503,170300,1087111745,3710,3710,3710,3710,0
|
|
20240503,170200,1087111745,3710,3710,3710,3710,0
|
|
20240503,170100,1087111745,3710,3710,3710,3710,0
|
|
20240503,170000,1087111745,3710,3710,3710,3710,0
|
|
20240503,165900,1087111745,3710,3710,3710,3710,0
|
|
20240503,165800,1087111745,3710,3710,3710,3710,0
|
|
20240503,165700,1087111745,3710,3710,3710,3710,0
|
|
20240503,165600,1087111745,3710,3710,3710,3710,0
|
|
20240503,165500,1087111745,3710,3710,3710,3710,0
|
|
20240503,165400,1087111745,3710,3710,3710,3710,0
|
|
20240503,165300,1087111745,3710,3710,3710,3710,0
|
|
20240503,165200,1087111745,3710,3710,3710,3710,0
|
|
20240503,165100,1087111745,3710,3710,3710,3710,0
|
|
20240503,165000,1087111745,3710,3710,3710,3710,0
|
|
20240503,164900,1087111745,3710,3710,3710,3710,0
|
|
20240503,164800,1087111745,3710,3710,3710,3710,0
|
|
20240503,164700,1087111745,3710,3710,3710,3710,0
|
|
20240503,164600,1087111745,3710,3710,3710,3710,0
|
|
20240503,164500,1087111745,3710,3710,3710,3710,0
|
|
20240503,164400,1087111745,3710,3710,3710,3710,0
|
|
20240503,164300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,164200,1087111745,3710,3710,3710,3710,0
|
|
20240503,164100,1087111745,3710,3710,3710,3710,0
|
|
20240503,164000,1087111745,3710,3710,3710,3710,0
|
|
20240503,163900,1087111745,3710,3710,3710,3710,0
|
|
20240503,163800,1087111745,3710,3710,3710,3710,0
|
|
20240503,163700,1087111745,3710,3710,3710,3710,0
|
|
20240503,163600,1087111745,3710,3710,3710,3710,0
|
|
20240503,163500,1087111745,3710,3710,3710,3710,0
|
|
20240503,163400,1087111745,3710,3710,3710,3710,0
|
|
20240503,163300,1087111745,3710,3710,3710,3710,0
|
|
20240503,163200,1087111745,3710,3710,3710,3710,0
|
|
20240503,163100,1087111745,3710,3710,3710,3710,0
|
|
20240503,163000,1087111745,3710,3710,3710,3710,0
|
|
20240503,162900,1087111745,3710,3710,3710,3710,0
|
|
20240503,162800,1087111745,3710,3710,3710,3710,0
|
|
20240503,162700,1087111745,3710,3710,3710,3710,0
|
|
20240503,162600,1087111745,3710,3710,3710,3710,0
|
|
20240503,162500,1087111745,3710,3710,3710,3710,0
|
|
20240503,162400,1087111745,3710,3710,3710,3710,0
|
|
20240503,162300,1087111745,3710,3710,3710,3710,0
|
|
20240503,162200,1087111745,3710,3710,3710,3710,0
|
|
20240503,162100,1087111745,3710,3710,3710,3710,0
|
|
20240503,162000,1087111745,3710,3710,3710,3710,0
|
|
20240503,161900,1087111745,3710,3710,3710,3710,0
|
|
20240503,161800,1087111745,3710,3710,3710,3710,0
|
|
20240503,161700,1087111745,3710,3710,3710,3710,0
|
|
20240503,161600,1087111745,3710,3710,3710,3710,0
|
|
20240503,161500,1087111745,3710,3710,3710,3710,0
|
|
20240503,161400,1087111745,3710,3710,3710,3710,0
|
|
20240503,161300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,161200,1087111745,3710,3710,3710,3710,0
|
|
20240503,161100,1087111745,3710,3710,3710,3710,0
|
|
20240503,161000,1087111745,3710,3710,3710,3710,0
|
|
20240503,160900,1087111745,3710,3710,3710,3710,0
|
|
20240503,160800,1087111745,3710,3710,3710,3710,0
|
|
20240503,160700,1087111745,3710,3710,3710,3710,0
|
|
20240503,160600,1087111745,3710,3710,3710,3710,0
|
|
20240503,160500,1087111745,3710,3710,3710,3710,0
|
|
20240503,160400,1087111745,3710,3710,3710,3710,0
|
|
20240503,160300,1087111745,3710,3710,3710,3710,0
|
|
20240503,160200,1087111745,3710,3710,3710,3710,0
|
|
20240503,160100,1087111745,3710,3710,3710,3710,0
|
|
20240503,160000,1087111745,3710,3710,3710,3710,0
|
|
20240503,155900,1087111745,3710,3710,3710,3710,0
|
|
20240503,155800,1087111745,3710,3710,3710,3710,0
|
|
20240503,155700,1087111745,3710,3710,3710,3710,0
|
|
20240503,155600,1087111745,3710,3710,3710,3710,0
|
|
20240503,155500,1087111745,3710,3710,3710,3710,0
|
|
20240503,155400,1087111745,3710,3710,3710,3710,0
|
|
20240503,155300,1087111745,3710,3710,3710,3710,0
|
|
20240503,155200,1087111745,3710,3710,3710,3710,0
|
|
20240503,155100,1087111745,3710,3710,3710,3710,0
|
|
20240503,155000,1087111745,3710,3710,3710,3710,0
|
|
20240503,154900,1087111745,3710,3710,3710,3710,0
|
|
20240503,154800,1087111745,3710,3710,3710,3710,0
|
|
20240503,154700,1087111745,3710,3710,3710,3710,0
|
|
20240503,154600,1087111745,3710,3710,3710,3710,0
|
|
20240503,154500,1087111745,3710,3710,3710,3710,0
|
|
20240503,154400,1087111745,3710,3710,3710,3710,0
|
|
20240503,154300,1087111745,3710,3710,3710,3710,7587
|
|
20240503,154200,1087111745,3710,3710,3710,3710,0
|
|
20240503,154100,1087111745,3710,3710,3710,3710,0
|
|
20240503,154000,1087111745,3710,3710,3710,3710,0
|
|
20240503,153900,1087111745,3710,3710,3710,3710,0
|
|
20240503,153800,1087111745,3710,3710,3710,3710,0
|
|
20240503,153700,1087111745,3710,3710,3710,3710,0
|
|
20240503,153600,1087111745,3710,3710,3710,3710,0
|
|
20240503,153500,1087111745,3710,3710,3710,3710,0
|
|
20240503,153400,1087111745,3710,3710,3710,3710,0
|
|
20240503,153300,1087111745,3710,3710,3710,3710,0
|
|
20240503,153200,1087111745,3710,3710,3710,3710,0
|
|
20240503,153100,1087111745,3710,3710,3710,3710,0
|
|
20240503,153000,1087111745,3710,3710,3710,3710,7587
|
|
20240503,152900,1058963975,3710,3710,3710,3710,0
|
|
20240503,152800,1058963975,3710,3710,3710,3710,0
|
|
20240503,152700,1058963975,3710,3710,3710,3710,0
|
|
20240503,152600,1058963975,3710,3710,3710,3710,0
|
|
20240503,152500,1058963975,3710,3710,3710,3710,0
|
|
20240503,152400,1058963975,3710,3710,3710,3710,0
|
|
20240503,152300,1058963975,3710,3710,3710,3710,0
|
|
20240503,152200,1058963975,3710,3710,3710,3710,0
|
|
20240503,152100,1058963975,3710,3710,3710,3710,0
|
|
20240503,152000,1058963975,3710,3710,3710,3710,0
|
|
20240503,151900,1058963975,3710,3710,3710,3705,44
|
|
20240503,151800,1058800790,3710,3695,3710,3695,542
|
|
20240503,151700,1056797165,3710,3715,3715,3690,105
|
|
20240503,151600,1056407135,3715,3685,3715,3685,5010
|
|
20240503,151500,1037808125,3710,3710,3715,3710,2900
|
|
20240503,151400,1027043020,3685,3710,3710,3685,214
|
|
20240503,151300,1026249755,3695,3710,3710,3695,5560
|
|
20240503,151200,1005626655,3710,3675,3710,3675,5257
|
|
20240503,151100,986201780,3695,3700,3710,3675,1271
|
|
20240503,151000,981492755,3675,3710,3710,3675,1611
|
|
20240503,150900,975520255,3710,3690,3710,3690,2106
|
|
20240503,150800,967725580,3665,3665,3700,3665,6033
|
|
20240503,150700,945469135,3665,3685,3710,3665,11158
|
|
20240503,150600,904271280,3685,3685,3685,3685,41
|
|
20240503,150500,904120195,3660,3645,3685,3645,7860
|
|
20240503,150400,875294380,3630,3630,3640,3630,4180
|
|
20240503,150300,860090970,3630,3630,3630,3630,1110
|
|
20240503,150200,856061670,3635,3635,3635,3635,581
|
|
20240503,150100,853949735,3650,3650,3650,3650,1
|
|
20240503,150000,853946085,3635,3640,3640,3635,4141
|
|
20240503,145900,838880590,3650,3650,3650,3650,0
|
|
20240503,145800,838880590,3650,3640,3650,3640,1180
|
|
20240503,145700,834584880,3640,3655,3655,3640,6
|
|
20240503,145600,834563025,3640,3640,3640,3640,396
|
|
20240503,145500,833121585,3655,3655,3655,3655,11499
|
|
20240503,145400,791092740,3655,3660,3660,3655,501
|
|
20240503,145300,789261535,3655,3655,3655,3655,0
|
|
20240503,145200,789261535,3655,3660,3660,3655,299
|
|
20240503,145100,788167875,3660,3660,3660,3650,619
|
|
20240503,145000,785907095,3660,3660,3660,3660,0
|
|
20240503,144900,785907095,3660,3660,3660,3660,13
|
|
20240503,144800,785859515,3660,3660,3660,3660,1
|
|
20240503,144700,785855855,3660,3660,3660,3660,838
|
|
20240503,144600,782788775,3660,3660,3660,3660,1456
|
|
20240503,144500,777459815,3660,3660,3660,3660,0
|
|
20240503,144400,777459815,3660,3670,3670,3660,2000
|
|
20240503,144300,770129925,3670,3670,3670,3670,0
|
|
20240503,144200,770129925,3670,3670,3670,3670,0
|
|
20240503,144100,770129925,3670,3670,3670,3670,0
|
|
20240503,144000,770129925,3670,3670,3670,3670,1900
|
|
20240503,143900,763156925,3670,3675,3675,3670,29
|
|
20240503,143800,763050435,3685,3675,3685,3675,5685
|
|
20240503,143700,742107165,3675,3675,3675,3675,301
|
|
20240503,143600,741000990,3670,3660,3670,3660,2616
|
|
20240503,143500,731402960,3665,3665,3665,3665,250
|
|
20240503,143400,730486710,3665,3665,3665,3665,0
|
|
20240503,143300,730486710,3665,3665,3665,3665,2
|
|
20240503,143200,730479380,3670,3670,3670,3665,163
|
|
20240503,143100,729881920,3670,3670,3670,3670,141
|
|
20240503,143000,729364450,3665,3665,3665,3665,404
|
|
20240503,142900,727883790,3675,3670,3675,3665,148
|
|
20240503,142800,727340645,3675,3675,3675,3675,11
|
|
20240503,142700,727300220,3675,3655,3675,3655,654
|
|
20240503,142600,724901850,3655,3655,3655,3655,1
|
|
20240503,142500,724898195,3655,3655,3655,3655,107
|
|
20240503,142400,724507110,3680,3660,3680,3660,2521
|
|
20240503,142300,715276190,3660,3675,3680,3660,243
|
|
20240503,142200,714383205,3655,3655,3675,3655,3714
|
|
20240503,142100,700765255,3650,3650,3650,3650,806
|
|
20240503,142000,697823355,3650,3655,3655,3650,586
|
|
20240503,141900,695683955,3655,3655,3655,3655,28
|
|
20240503,141800,695581615,3660,3660,3660,3660,3040
|
|
20240503,141700,684455215,3660,3650,3660,3650,2212
|
|
20240503,141600,676364545,3635,3635,3635,3635,205
|
|
20240503,141500,675619370,3630,3630,3630,3630,2
|
|
20240503,141400,675612110,3650,3640,3650,3640,2509
|
|
20240503,141300,666468820,3640,3630,3640,3630,292
|
|
20240503,141200,665407080,3630,3630,3630,3630,0
|
|
20240503,141100,665407080,3630,3630,3630,3630,11
|
|
20240503,141000,665367150,3630,3615,3635,3615,664
|
|
20240503,140900,662964405,3610,3610,3610,3610,100
|
|
20240503,140800,662603405,3610,3610,3610,3610,0
|
|
20240503,140700,662603405,3610,3610,3610,3610,1
|
|
20240503,140600,662599795,3610,3610,3610,3610,2
|
|
20240503,140500,662592575,3615,3615,3615,3615,0
|
|
20240503,140400,662592575,3615,3615,3615,3615,20
|
|
20240503,140300,662520275,3615,3615,3615,3615,0
|
|
20240503,140200,662520275,3615,3615,3615,3615,0
|
|
20240503,140100,662520275,3615,3615,3615,3615,0
|
|
20240503,140000,662520275,3615,3615,3615,3615,90
|
|
20240503,135900,662194925,3610,3610,3610,3610,0
|
|
20240503,135800,662194925,3610,3610,3610,3610,104
|
|
20240503,135700,661819485,3610,3610,3610,3610,0
|
|
20240503,135600,661819485,3610,3610,3610,3610,0
|
|
20240503,135500,661819485,3610,3610,3610,3610,0
|
|
20240503,135400,661819485,3610,3610,3610,3610,0
|
|
20240503,135300,661819485,3610,3610,3610,3610,0
|
|
20240503,135200,661819485,3610,3605,3610,3605,801
|
|
20240503,135100,658931875,3620,3620,3620,3620,0
|
|
20240503,135000,658931875,3620,3620,3620,3620,0
|
|
20240503,134900,658931875,3620,3610,3620,3610,2153
|
|
20240503,134800,651147390,3605,3605,3605,3605,554
|
|
20240503,134700,649150220,3600,3600,3600,3600,2
|
|
20240503,134600,649143020,3600,3600,3600,3600,1
|
|
20240503,134500,649139420,3615,3615,3615,3615,1
|
|
20240503,134400,649135805,3600,3600,3600,3600,2581
|
|
20240503,134300,639844205,3600,3600,3600,3600,341
|
|
20240503,134200,638616605,3620,3620,3620,3620,0
|
|
20240503,134100,638616605,3620,3620,3620,3620,0
|
|
20240503,134000,638616605,3620,3620,3620,3620,0
|
|
20240503,133900,638616605,3620,3600,3620,3590,8003
|
|
20240503,133800,609838130,3595,3595,3595,3595,160
|
|
20240503,133700,609262930,3595,3595,3595,3595,1000
|
|
20240503,133600,605667930,3610,3610,3610,3610,2
|
|
20240503,133500,605660710,3610,3610,3610,3610,0
|
|
20240503,133400,605660710,3610,3605,3610,3605,1068
|
|
20240503,133300,601806320,3600,3590,3600,3590,3026
|
|
20240503,133200,590915490,3590,3595,3595,3590,578
|
|
20240503,133100,588838920,3590,3590,3590,3590,0
|
|
20240503,133000,588838920,3590,3590,3590,3590,0
|
|
20240503,132900,588838920,3590,3590,3590,3590,1
|
|
20240503,132800,588835330,3595,3595,3595,3595,905
|
|
20240503,132700,585581855,3595,3595,3595,3595,22
|
|
20240503,132600,585502765,3595,3600,3600,3595,38
|
|
20240503,132500,585366045,3605,3605,3605,3605,0
|
|
20240503,132400,585366045,3605,3605,3605,3605,0
|
|
20240503,132300,585366045,3605,3610,3610,3605,377
|
|
20240503,132200,584005185,3610,3610,3610,3610,0
|
|
20240503,132100,584005185,3610,3610,3610,3610,0
|
|
20240503,132000,584005185,3610,3610,3610,3610,1
|
|
20240503,131900,584001575,3615,3615,3615,3615,0
|
|
20240503,131800,584001575,3615,3615,3615,3615,0
|
|
20240503,131700,584001575,3615,3615,3615,3615,10
|
|
20240503,131600,583965425,3620,3620,3620,3620,0
|
|
20240503,131500,583965425,3620,3620,3620,3620,0
|
|
20240503,131400,583965425,3620,3620,3620,3620,0
|
|
20240503,131300,583965425,3620,3620,3620,3620,4
|
|
20240503,131200,583950945,3620,3620,3620,3620,0
|
|
20240503,131100,583950945,3620,3620,3620,3620,5
|
|
20240503,131000,583932845,3620,3620,3620,3620,0
|
|
20240503,130900,583932845,3620,3620,3620,3620,0
|
|
20240503,130800,583932845,3620,3620,3620,3620,0
|
|
20240503,130700,583932845,3620,3620,3620,3620,0
|
|
20240503,130600,583932845,3620,3600,3620,3600,108
|
|
20240503,130500,583543945,3620,3620,3620,3620,10
|
|
20240503,130400,583507745,3620,3620,3620,3620,0
|
|
20240503,130300,583507745,3620,3610,3620,3610,3
|
|
20240503,130200,583496905,3610,3610,3610,3610,313
|
|
20240503,130100,582366975,3610,3610,3610,3610,0
|
|
20240503,130000,582366975,3610,3620,3620,3610,6
|
|
20240503,125900,582345305,3610,3610,3610,3610,244
|
|
20240503,125800,581464465,3610,3610,3610,3610,1
|
|
20240503,125700,581460855,3590,3590,3590,3590,0
|
|
20240503,125600,581460855,3590,3590,3590,3590,11
|
|
20240503,125500,581421365,3590,3590,3590,3590,288
|
|
20240503,125400,580387445,3610,3610,3610,3610,1
|
|
20240503,125300,580383835,3595,3595,3595,3595,0
|
|
20240503,125200,580383835,3595,3595,3595,3595,50
|
|
20240503,125100,580204085,3590,3590,3590,3590,0
|
|
20240503,125000,580204085,3590,3590,3590,3590,0
|
|
20240503,124900,580204085,3590,3590,3590,3590,2
|
|
20240503,124800,580196905,3610,3610,3610,3610,0
|
|
20240503,124700,580196905,3610,3610,3610,3610,0
|
|
20240503,124600,580196905,3610,3610,3610,3610,0
|
|
20240503,124500,580196905,3610,3610,3610,3610,0
|
|
20240503,124400,580196905,3610,3610,3610,3610,1
|
|
20240503,124300,580193295,3590,3595,3595,3590,2000
|
|
20240503,124200,573013070,3625,3625,3625,3625,1160
|
|
20240503,124100,568808070,3625,3625,3625,3625,0
|
|
20240503,124000,568808070,3625,3595,3625,3595,34
|
|
20240503,123900,568685810,3615,3615,3615,3615,0
|
|
20240503,123800,568685810,3615,3615,3615,3615,0
|
|
20240503,123700,568685810,3615,3605,3615,3605,384
|
|
20240503,123600,567301470,3605,3605,3605,3605,0
|
|
20240503,123500,567301470,3605,3605,3605,3605,0
|
|
20240503,123400,567301470,3605,3605,3605,3605,0
|
|
20240503,123300,567301470,3605,3605,3605,3605,50
|
|
20240503,123200,567121220,3605,3605,3605,3605,0
|
|
20240503,123100,567121220,3605,3590,3605,3590,378
|
|
20240503,123000,565764175,3635,3585,3635,3585,502
|
|
20240503,122900,563943275,3580,3580,3580,3580,0
|
|
20240503,122800,563943275,3580,3590,3620,3580,813
|
|
20240503,122700,561017190,3580,3580,3580,3580,130
|
|
20240503,122600,560551790,3575,3575,3575,3575,0
|
|
20240503,122500,560551790,3575,3575,3575,3575,0
|
|
20240503,122400,560551790,3575,3580,3580,3575,345
|
|
20240503,122300,559316695,3580,3580,3580,3580,68
|
|
20240503,122200,559073255,3580,3580,3580,3580,0
|
|
20240503,122100,559073255,3580,3585,3585,3580,1071
|
|
20240503,122000,555238725,3585,3585,3585,3585,25
|
|
20240503,121900,555149100,3585,3585,3585,3585,0
|
|
20240503,121800,555149100,3585,3585,3585,3585,11
|
|
20240503,121700,555109665,3585,3605,3605,3585,2
|
|
20240503,121600,555102475,3580,3585,3585,3580,723
|
|
20240503,121500,552512625,3585,3585,3585,3585,288
|
|
20240503,121400,551480145,3585,3585,3585,3585,11
|
|
20240503,121300,551440710,3605,3585,3605,3585,4
|
|
20240503,121200,551426350,3585,3605,3605,3585,2
|
|
20240503,121100,551419160,3585,3605,3605,3585,2
|
|
20240503,121000,551411970,3585,3585,3585,3585,1
|
|
20240503,120900,551408385,3605,3585,3605,3585,2
|
|
20240503,120800,551401195,3605,3605,3605,3605,1
|
|
20240503,120700,551397590,3585,3585,3585,3585,50
|
|
20240503,120600,551218340,3585,3595,3605,3585,449
|
|
20240503,120500,549605155,3605,3605,3605,3605,0
|
|
20240503,120400,549605155,3605,3605,3605,3605,202
|
|
20240503,120300,548876945,3610,3610,3610,3610,0
|
|
20240503,120200,548876945,3610,3610,3610,3610,1
|
|
20240503,120100,548873335,3585,3585,3585,3585,4
|
|
20240503,120000,548858995,3585,3585,3585,3585,0
|
|
20240503,115900,548858995,3585,3585,3585,3585,433
|
|
20240503,115800,547306690,3595,3595,3595,3595,433
|
|
20240503,115700,545750055,3625,3625,3625,3625,1
|
|
20240503,115600,545746430,3590,3590,3590,3590,0
|
|
20240503,115500,545746430,3590,3590,3590,3585,1122
|
|
20240503,115400,541722275,3590,3590,3590,3590,105
|
|
20240503,115300,541345325,3590,3590,3590,3590,0
|
|
20240503,115200,541345325,3590,3590,3590,3590,0
|
|
20240503,115100,541345325,3590,3590,3590,3590,0
|
|
20240503,115000,541345325,3590,3590,3590,3590,0
|
|
20240503,114900,541345325,3590,3590,3590,3590,505
|
|
20240503,114800,539532375,3590,3590,3590,3590,1500
|
|
20240503,114700,534147375,3590,3590,3590,3590,0
|
|
20240503,114600,534147375,3590,3590,3590,3590,0
|
|
20240503,114500,534147375,3590,3590,3590,3590,0
|
|
20240503,114400,534147375,3590,3595,3595,3590,248
|
|
20240503,114300,533255860,3590,3590,3590,3590,0
|
|
20240503,114200,533255860,3590,3590,3590,3590,604
|
|
20240503,114100,531087500,3590,3595,3595,3590,399
|
|
20240503,114000,529653590,3595,3595,3595,3595,694
|
|
20240503,113900,527158660,3600,3600,3600,3600,100
|
|
20240503,113800,526798660,3610,3610,3610,3595,7
|
|
20240503,113700,526773435,3595,3610,3610,3595,19
|
|
20240503,113600,526704890,3610,3610,3610,3610,7
|
|
20240503,113500,526679620,3610,3600,3610,3590,6767
|
|
20240503,113400,502362815,3625,3625,3625,3625,309
|
|
20240503,113300,501242690,3625,3625,3625,3625,7
|
|
20240503,113200,501217315,3625,3625,3625,3625,9
|
|
20240503,113100,501184690,3625,3630,3630,3600,1208
|
|
20240503,113000,496823575,3630,3635,3635,3630,8
|
|
20240503,112900,496794505,3635,3635,3635,3610,232
|
|
20240503,112800,495956185,3635,3635,3635,3635,8
|
|
20240503,112700,495927105,3635,3635,3635,3610,491
|
|
20240503,112600,494153720,3635,3640,3640,3635,7
|
|
20240503,112500,494128245,3640,3630,3640,3630,83
|
|
20240503,112400,493826935,3630,3630,3630,3620,37
|
|
20240503,112300,493692925,3630,3630,3630,3630,45
|
|
20240503,112200,493529575,3630,3630,3630,3630,2
|
|
20240503,112100,493522315,3620,3635,3635,3620,1769
|
|
20240503,112000,487108350,3635,3635,3635,3635,1
|
|
20240503,111900,487104715,3635,3635,3635,3635,10
|
|
20240503,111800,487068365,3640,3640,3640,3640,0
|
|
20240503,111700,487068365,3640,3640,3640,3640,10
|
|
20240503,111600,487031965,3665,3665,3665,3665,0
|
|
20240503,111500,487031965,3665,3665,3665,3665,136
|
|
20240503,111400,486533525,3625,3635,3635,3625,170
|
|
20240503,111300,485916505,3675,3675,3675,3675,0
|
|
20240503,111200,485916505,3675,3620,3675,3620,823
|
|
20240503,111100,482910000,3620,3650,3650,3620,314
|
|
20240503,111000,481764960,3665,3665,3665,3665,0
|
|
20240503,110900,481764960,3665,3660,3665,3660,5901
|
|
20240503,110800,460143695,3660,3640,3660,3640,4604
|
|
20240503,110700,443318760,3640,3635,3640,3635,1893
|
|
20240503,110600,436432450,3635,3630,3635,3630,331
|
|
20240503,110500,435229400,3635,3620,3635,3620,1427
|
|
20240503,110400,430055075,3620,3600,3620,3600,93
|
|
20240503,110300,429720255,3620,3620,3620,3620,0
|
|
20240503,110200,429720255,3620,3620,3620,3620,7
|
|
20240503,110100,429694915,3620,3620,3620,3620,0
|
|
20240503,110000,429694915,3620,3600,3620,3595,1001
|
|
20240503,105900,426094485,3600,3600,3600,3600,0
|
|
20240503,105800,426094485,3600,3600,3600,3600,200
|
|
20240503,105700,425374485,3600,3600,3600,3600,5
|
|
20240503,105600,425356485,3595,3595,3595,3595,200
|
|
20240503,105500,424637485,3595,3600,3600,3595,837
|
|
20240503,105400,421624430,3595,3595,3595,3595,0
|
|
20240503,105300,421624430,3595,3595,3595,3595,10
|
|
20240503,105200,421588480,3595,3600,3600,3590,4236
|
|
20240503,105100,406348520,3600,3600,3600,3600,109
|
|
20240503,105000,405956120,3600,3600,3600,3600,630
|
|
20240503,104900,403688120,3600,3625,3625,3600,400
|
|
20240503,104800,402240620,3625,3625,3625,3625,1
|
|
20240503,104700,402236995,3600,3600,3600,3600,86
|
|
20240503,104600,401927395,3600,3590,3600,3590,21
|
|
20240503,104500,401851995,3600,3600,3600,3600,0
|
|
20240503,104400,401851995,3600,3600,3600,3600,900
|
|
20240503,104300,398611995,3600,3600,3600,3600,0
|
|
20240503,104200,398611995,3600,3620,3620,3600,101
|
|
20240503,104100,398248375,3600,3605,3605,3600,2056
|
|
20240503,104000,390839600,3605,3610,3610,3605,1500
|
|
20240503,103900,385430325,3635,3635,3635,3635,1
|
|
20240503,103800,385426690,3610,3625,3635,3610,502
|
|
20240503,103700,383609945,3625,3625,3625,3625,0
|
|
20240503,103600,383609945,3625,3635,3635,3610,112
|
|
20240503,103500,383203585,3640,3640,3640,3640,0
|
|
20240503,103400,383203585,3640,3640,3640,3640,7
|
|
20240503,103300,383178105,3640,3625,3640,3625,901
|
|
20240503,103200,379906700,3620,3610,3620,3610,1530
|
|
20240503,103100,374376540,3610,3600,3610,3600,1453
|
|
20240503,103000,369141815,3600,3600,3600,3600,5
|
|
20240503,102900,369123815,3605,3600,3605,3600,1461
|
|
20240503,102800,363864045,3600,3600,3600,3600,0
|
|
20240503,102700,363864045,3600,3600,3600,3600,2000
|
|
20240503,102600,356664045,3605,3605,3605,3605,30
|
|
20240503,102500,356555895,3605,3605,3605,3605,157
|
|
20240503,102400,355989910,3605,3605,3605,3605,0
|
|
20240503,102300,355989910,3605,3575,3605,3575,84
|
|
20240503,102200,355689580,3570,3560,3570,3555,8122
|
|
20240503,102100,326727600,3560,3560,3560,3560,11
|
|
20240503,102000,326688440,3560,3565,3565,3560,1205
|
|
20240503,101900,322392905,3565,3570,3570,3565,3666
|
|
20240503,101800,309305435,3570,3575,3575,3570,1155
|
|
20240503,101700,305178460,3575,3575,3575,3575,10
|
|
20240503,101600,305142710,3575,3575,3575,3575,5
|
|
20240503,101500,305124835,3570,3570,3570,3570,0
|
|
20240503,101400,305124835,3570,3570,3570,3570,0
|
|
20240503,101300,305124835,3570,3570,3570,3570,482
|
|
20240503,101200,303404095,3570,3570,3575,3570,12
|
|
20240503,101100,303361250,3575,3575,3575,3575,0
|
|
20240503,101000,303361250,3575,3575,3575,3575,3
|
|
20240503,100900,303350525,3575,3580,3580,3575,101
|
|
20240503,100800,302988950,3575,3575,3575,3575,0
|
|
20240503,100700,302988950,3575,3570,3575,3555,741
|
|
20240503,100600,300341475,3555,3555,3555,3555,1
|
|
20240503,100500,300337920,3575,3575,3575,3575,131
|
|
20240503,100400,299869595,3575,3565,3575,3560,4143
|
|
20240503,100300,285113630,3570,3570,3570,3570,0
|
|
20240503,100200,285113630,3570,3570,3570,3570,0
|
|
20240503,100100,285113630,3570,3570,3570,3565,36
|
|
20240503,100000,284985115,3575,3575,3575,3575,25
|
|
20240503,095900,284895740,3565,3575,3575,3565,6
|
|
20240503,095800,284874300,3575,3575,3575,3575,1049
|
|
20240503,095700,281124125,3575,3565,3575,3565,31
|
|
20240503,095600,281013580,3565,3575,3575,3565,136
|
|
20240503,095500,280528680,3575,3565,3575,3565,679
|
|
20240503,095400,278104515,3565,3565,3565,3565,545
|
|
20240503,095300,276161590,3565,3565,3565,3565,11
|
|
20240503,095200,276122375,3570,3570,3570,3570,41
|
|
20240503,095100,275976005,3570,3570,3570,3570,210
|
|
20240503,095000,275226305,3575,3565,3575,3565,302
|
|
20240503,094900,274149065,3560,3560,3560,3550,554
|
|
20240503,094800,272177695,3565,3540,3565,3540,922
|
|
20240503,094700,268904845,3540,3540,3540,3540,219
|
|
20240503,094600,268129585,3540,3540,3540,3540,991
|
|
20240503,094500,264621445,3540,3555,3555,3540,2237
|
|
20240503,094400,256689490,3550,3550,3555,3550,1968
|
|
20240503,094300,249703085,3550,3555,3560,3550,2554
|
|
20240503,094200,240625850,3570,3570,3570,3570,2
|
|
20240503,094100,240618710,3575,3555,3575,3550,733
|
|
20240503,094000,238014125,3560,3565,3565,3555,2765
|
|
20240503,093900,228173170,3570,3570,3570,3570,1639
|
|
20240503,093800,222321940,3570,3575,3575,3570,543
|
|
20240503,093700,220382045,3575,3580,3580,3575,1414
|
|
20240503,093600,215319930,3580,3575,3585,3575,1186
|
|
20240503,093500,211072160,3570,3580,3580,3570,1002
|
|
20240503,093400,207489505,3580,3580,3580,3575,6219
|
|
20240503,093300,185241960,3585,3605,3605,3580,5479
|
|
20240503,093200,165554435,3600,3610,3620,3600,3292
|
|
20240503,093100,153681585,3630,3625,3630,3605,3027
|
|
20240503,093000,142705425,3630,3630,3645,3630,129
|
|
20240503,092900,142237140,3630,3630,3630,3630,373
|
|
20240503,092800,140883150,3625,3625,3625,3625,4
|
|
20240503,092700,140868650,3650,3645,3650,3645,1748
|
|
20240503,092600,134494305,3645,3645,3650,3645,62
|
|
20240503,092500,134268115,3625,3625,3625,3625,159
|
|
20240503,092400,133691740,3625,3625,3625,3625,12
|
|
20240503,092300,133648240,3625,3625,3625,3625,266
|
|
20240503,092200,132683990,3645,3645,3645,3645,245
|
|
20240503,092100,131790965,3640,3640,3640,3640,541
|
|
20240503,092000,129821725,3630,3610,3630,3610,1809
|
|
20240503,091900,123283405,3610,3615,3615,3610,443
|
|
20240503,091800,121684065,3630,3610,3630,3610,26
|
|
20240503,091700,121590185,3610,3620,3620,3610,2009
|
|
20240503,091600,114336995,3610,3620,3620,3610,1000
|
|
20240503,091500,110722250,3625,3615,3630,3615,623
|
|
20240503,091400,108465005,3615,3620,3620,3615,607
|
|
20240503,091300,106270450,3615,3615,3615,3615,88
|
|
20240503,091200,105952330,3615,3615,3615,3615,796
|
|
20240503,091100,103074790,3615,3615,3615,3615,611
|
|
20240503,091000,100866025,3630,3630,3630,3630,0
|
|
20240503,090900,100866025,3630,3630,3630,3630,2
|
|
20240503,090800,100858765,3610,3620,3620,3610,253
|
|
20240503,090700,99942985,3620,3620,3620,3620,271
|
|
20240503,090600,98961965,3620,3620,3625,3620,2440
|
|
20240503,090500,90128100,3620,3650,3650,3620,1016
|
|
20240503,090400,86450110,3650,3600,3650,3600,1159
|
|
20240503,090300,82254360,3600,3610,3610,3600,771
|
|
20240503,090200,79476995,3620,3630,3665,3620,4651
|
|
20240503,090100,62602875,3630,3660,3670,3630,8865
|
|
20240503,090000,30094425,3670,3670,3675,3630,8230
|