728 lines
35 KiB
CSV
728 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,210500,996548605,4250,4250,4250,4250,3829
|
|
20240514,210400,996548605,4250,4250,4250,4250,0
|
|
20240514,210300,996548605,4250,4250,4250,4250,0
|
|
20240514,210200,996548605,4250,4250,4250,4250,0
|
|
20240514,210100,996548605,4250,4250,4250,4250,0
|
|
20240514,210000,996548605,4250,4250,4250,4250,0
|
|
20240514,205900,996548605,4250,4250,4250,4250,0
|
|
20240514,205800,996548605,4250,4250,4250,4250,0
|
|
20240514,205700,996548605,4250,4250,4250,4250,0
|
|
20240514,205600,996548605,4250,4250,4250,4250,0
|
|
20240514,205500,996548605,4250,4250,4250,4250,0
|
|
20240514,205400,996548605,4250,4250,4250,4250,0
|
|
20240514,205300,996548605,4250,4250,4250,4250,0
|
|
20240514,205200,996548605,4250,4250,4250,4250,0
|
|
20240514,205100,996548605,4250,4250,4250,4250,0
|
|
20240514,205000,996548605,4250,4250,4250,4250,0
|
|
20240514,204900,996548605,4250,4250,4250,4250,0
|
|
20240514,204800,996548605,4250,4250,4250,4250,0
|
|
20240514,204700,996548605,4250,4250,4250,4250,0
|
|
20240514,204600,996548605,4250,4250,4250,4250,0
|
|
20240514,204500,996548605,4250,4250,4250,4250,0
|
|
20240514,204400,996548605,4250,4250,4250,4250,0
|
|
20240514,204300,996548605,4250,4250,4250,4250,0
|
|
20240514,204200,996548605,4250,4250,4250,4250,0
|
|
20240514,204100,996548605,4250,4250,4250,4250,0
|
|
20240514,204000,996548605,4250,4250,4250,4250,0
|
|
20240514,203900,996548605,4250,4250,4250,4250,0
|
|
20240514,203800,996548605,4250,4250,4250,4250,0
|
|
20240514,203700,996548605,4250,4250,4250,4250,0
|
|
20240514,203600,996548605,4250,4250,4250,4250,0
|
|
20240514,203500,996548605,4250,4250,4250,4250,3829
|
|
20240514,203400,996548605,4250,4250,4250,4250,0
|
|
20240514,203300,996548605,4250,4250,4250,4250,0
|
|
20240514,203200,996548605,4250,4250,4250,4250,0
|
|
20240514,203100,996548605,4250,4250,4250,4250,0
|
|
20240514,203000,996548605,4250,4250,4250,4250,0
|
|
20240514,202900,996548605,4250,4250,4250,4250,0
|
|
20240514,202800,996548605,4250,4250,4250,4250,0
|
|
20240514,202700,996548605,4250,4250,4250,4250,0
|
|
20240514,202600,996548605,4250,4250,4250,4250,0
|
|
20240514,202500,996548605,4250,4250,4250,4250,0
|
|
20240514,202400,996548605,4250,4250,4250,4250,0
|
|
20240514,202300,996548605,4250,4250,4250,4250,0
|
|
20240514,202200,996548605,4250,4250,4250,4250,0
|
|
20240514,202100,996548605,4250,4250,4250,4250,0
|
|
20240514,202000,996548605,4250,4250,4250,4250,0
|
|
20240514,201900,996548605,4250,4250,4250,4250,0
|
|
20240514,201800,996548605,4250,4250,4250,4250,0
|
|
20240514,201700,996548605,4250,4250,4250,4250,0
|
|
20240514,201600,996548605,4250,4250,4250,4250,0
|
|
20240514,201500,996548605,4250,4250,4250,4250,0
|
|
20240514,201400,996548605,4250,4250,4250,4250,0
|
|
20240514,201300,996548605,4250,4250,4250,4250,0
|
|
20240514,201200,996548605,4250,4250,4250,4250,0
|
|
20240514,201100,996548605,4250,4250,4250,4250,0
|
|
20240514,201000,996548605,4250,4250,4250,4250,0
|
|
20240514,200900,996548605,4250,4250,4250,4250,0
|
|
20240514,200800,996548605,4250,4250,4250,4250,0
|
|
20240514,200700,996548605,4250,4250,4250,4250,0
|
|
20240514,200600,996548605,4250,4250,4250,4250,0
|
|
20240514,200500,996548605,4250,4250,4250,4250,3829
|
|
20240514,200400,996548605,4250,4250,4250,4250,0
|
|
20240514,200300,996548605,4250,4250,4250,4250,0
|
|
20240514,200200,996548605,4250,4250,4250,4250,0
|
|
20240514,200100,996548605,4250,4250,4250,4250,0
|
|
20240514,200000,996548605,4250,4250,4250,4250,0
|
|
20240514,195900,996548605,4250,4250,4250,4250,0
|
|
20240514,195800,996548605,4250,4250,4250,4250,0
|
|
20240514,195700,996548605,4250,4250,4250,4250,0
|
|
20240514,195600,996548605,4250,4250,4250,4250,0
|
|
20240514,195500,996548605,4250,4250,4250,4250,0
|
|
20240514,195400,996548605,4250,4250,4250,4250,0
|
|
20240514,195300,996548605,4250,4250,4250,4250,0
|
|
20240514,195200,996548605,4250,4250,4250,4250,0
|
|
20240514,195100,996548605,4250,4250,4250,4250,0
|
|
20240514,195000,996548605,4250,4250,4250,4250,0
|
|
20240514,194900,996548605,4250,4250,4250,4250,0
|
|
20240514,194800,996548605,4250,4250,4250,4250,0
|
|
20240514,194700,996548605,4250,4250,4250,4250,0
|
|
20240514,194600,996548605,4250,4250,4250,4250,0
|
|
20240514,194500,996548605,4250,4250,4250,4250,0
|
|
20240514,194400,996548605,4250,4250,4250,4250,0
|
|
20240514,194300,996548605,4250,4250,4250,4250,0
|
|
20240514,194200,996548605,4250,4250,4250,4250,0
|
|
20240514,194100,996548605,4250,4250,4250,4250,0
|
|
20240514,194000,996548605,4250,4250,4250,4250,0
|
|
20240514,193900,996548605,4250,4250,4250,4250,0
|
|
20240514,193800,996548605,4250,4250,4250,4250,0
|
|
20240514,193700,996548605,4250,4250,4250,4250,0
|
|
20240514,193600,996548605,4250,4250,4250,4250,0
|
|
20240514,193500,996548605,4250,4250,4250,4250,3829
|
|
20240514,193400,996548605,4250,4250,4250,4250,0
|
|
20240514,193300,996548605,4250,4250,4250,4250,0
|
|
20240514,193200,996548605,4250,4250,4250,4250,0
|
|
20240514,193100,996548605,4250,4250,4250,4250,0
|
|
20240514,193000,996548605,4250,4250,4250,4250,0
|
|
20240514,192900,996548605,4250,4250,4250,4250,0
|
|
20240514,192800,996548605,4250,4250,4250,4250,0
|
|
20240514,192700,996548605,4250,4250,4250,4250,0
|
|
20240514,192600,996548605,4250,4250,4250,4250,0
|
|
20240514,192500,996548605,4250,4250,4250,4250,0
|
|
20240514,192400,996548605,4250,4250,4250,4250,0
|
|
20240514,192300,996548605,4250,4250,4250,4250,0
|
|
20240514,192200,996548605,4250,4250,4250,4250,0
|
|
20240514,192100,996548605,4250,4250,4250,4250,0
|
|
20240514,192000,996548605,4250,4250,4250,4250,0
|
|
20240514,191900,996548605,4250,4250,4250,4250,0
|
|
20240514,191800,996548605,4250,4250,4250,4250,0
|
|
20240514,191700,996548605,4250,4250,4250,4250,0
|
|
20240514,191600,996548605,4250,4250,4250,4250,0
|
|
20240514,191500,996548605,4250,4250,4250,4250,0
|
|
20240514,191400,996548605,4250,4250,4250,4250,0
|
|
20240514,191300,996548605,4250,4250,4250,4250,0
|
|
20240514,191200,996548605,4250,4250,4250,4250,0
|
|
20240514,191100,996548605,4250,4250,4250,4250,0
|
|
20240514,191000,996548605,4250,4250,4250,4250,0
|
|
20240514,190900,996548605,4250,4250,4250,4250,0
|
|
20240514,190800,996548605,4250,4250,4250,4250,0
|
|
20240514,190700,996548605,4250,4250,4250,4250,0
|
|
20240514,190600,996548605,4250,4250,4250,4250,0
|
|
20240514,190500,996548605,4250,4250,4250,4250,3829
|
|
20240514,190400,996548605,4250,4250,4250,4250,0
|
|
20240514,190300,996548605,4250,4250,4250,4250,0
|
|
20240514,190200,996548605,4250,4250,4250,4250,0
|
|
20240514,190100,996548605,4250,4250,4250,4250,0
|
|
20240514,190000,996548605,4250,4250,4250,4250,0
|
|
20240514,185900,996548605,4250,4250,4250,4250,0
|
|
20240514,185800,996548605,4250,4250,4250,4250,0
|
|
20240514,185700,996548605,4250,4250,4250,4250,0
|
|
20240514,185600,996548605,4250,4250,4250,4250,0
|
|
20240514,185500,996548605,4250,4250,4250,4250,0
|
|
20240514,185400,996548605,4250,4250,4250,4250,0
|
|
20240514,185300,996548605,4250,4250,4250,4250,0
|
|
20240514,185200,996548605,4250,4250,4250,4250,0
|
|
20240514,185100,996548605,4250,4250,4250,4250,0
|
|
20240514,185000,996548605,4250,4250,4250,4250,0
|
|
20240514,184900,996548605,4250,4250,4250,4250,0
|
|
20240514,184800,996548605,4250,4250,4250,4250,0
|
|
20240514,184700,996548605,4250,4250,4250,4250,0
|
|
20240514,184600,996548605,4250,4250,4250,4250,0
|
|
20240514,184500,996548605,4250,4250,4250,4250,0
|
|
20240514,184400,996548605,4250,4250,4250,4250,0
|
|
20240514,184300,996548605,4250,4250,4250,4250,0
|
|
20240514,184200,996548605,4250,4250,4250,4250,0
|
|
20240514,184100,996548605,4250,4250,4250,4250,0
|
|
20240514,184000,996548605,4250,4250,4250,4250,0
|
|
20240514,183900,996548605,4250,4250,4250,4250,0
|
|
20240514,183800,996548605,4250,4250,4250,4250,0
|
|
20240514,183700,996548605,4250,4250,4250,4250,0
|
|
20240514,183600,996548605,4250,4250,4250,4250,0
|
|
20240514,183500,996548605,4250,4250,4250,4250,3829
|
|
20240514,183400,996548605,4250,4250,4250,4250,0
|
|
20240514,183300,996548605,4250,4250,4250,4250,0
|
|
20240514,183200,996548605,4250,4250,4250,4250,0
|
|
20240514,183100,996548605,4250,4250,4250,4250,0
|
|
20240514,183000,996548605,4250,4250,4250,4250,0
|
|
20240514,182900,996548605,4250,4250,4250,4250,0
|
|
20240514,182800,996548605,4250,4250,4250,4250,0
|
|
20240514,182700,996548605,4250,4250,4250,4250,0
|
|
20240514,182600,996548605,4250,4250,4250,4250,0
|
|
20240514,182500,996548605,4250,4250,4250,4250,0
|
|
20240514,182400,996548605,4250,4250,4250,4250,0
|
|
20240514,182300,996548605,4250,4250,4250,4250,0
|
|
20240514,182200,996548605,4250,4250,4250,4250,0
|
|
20240514,182100,996548605,4250,4250,4250,4250,0
|
|
20240514,182000,996548605,4250,4250,4250,4250,0
|
|
20240514,181900,996548605,4250,4250,4250,4250,0
|
|
20240514,181800,996548605,4250,4250,4250,4250,0
|
|
20240514,181700,996548605,4250,4250,4250,4250,0
|
|
20240514,181600,996548605,4250,4250,4250,4250,0
|
|
20240514,181500,996548605,4250,4250,4250,4250,0
|
|
20240514,181400,996548605,4250,4250,4250,4250,0
|
|
20240514,181300,996548605,4250,4250,4250,4250,0
|
|
20240514,181200,996548605,4250,4250,4250,4250,0
|
|
20240514,181100,996548605,4250,4250,4250,4250,0
|
|
20240514,181000,996548605,4250,4250,4250,4250,0
|
|
20240514,180900,996548605,4250,4250,4250,4250,0
|
|
20240514,180800,996548605,4250,4250,4250,4250,0
|
|
20240514,180700,996548605,4250,4250,4250,4250,0
|
|
20240514,180600,996548605,4250,4250,4250,4250,0
|
|
20240514,180500,996548605,4250,4250,4250,4250,3829
|
|
20240514,180400,996548605,4250,4250,4250,4250,0
|
|
20240514,180300,996548605,4250,4250,4250,4250,0
|
|
20240514,180200,996548605,4250,4250,4250,4250,0
|
|
20240514,180100,996548605,4250,4250,4250,4250,0
|
|
20240514,180000,996548605,4250,4250,4250,4250,0
|
|
20240514,175900,996548605,4250,4250,4250,4250,0
|
|
20240514,175800,996548605,4250,4250,4250,4250,0
|
|
20240514,175700,996548605,4250,4250,4250,4250,0
|
|
20240514,175600,996548605,4250,4250,4250,4250,0
|
|
20240514,175500,996548605,4250,4250,4250,4250,0
|
|
20240514,175400,996548605,4250,4250,4250,4250,0
|
|
20240514,175300,996548605,4250,4250,4250,4250,0
|
|
20240514,175200,996548605,4250,4250,4250,4250,0
|
|
20240514,175100,996548605,4250,4250,4250,4250,0
|
|
20240514,175000,996548605,4250,4250,4250,4250,0
|
|
20240514,174900,996548605,4250,4250,4250,4250,0
|
|
20240514,174800,996548605,4250,4250,4250,4250,0
|
|
20240514,174700,996548605,4250,4250,4250,4250,0
|
|
20240514,174600,996548605,4250,4250,4250,4250,0
|
|
20240514,174500,996548605,4250,4250,4250,4250,0
|
|
20240514,174400,996548605,4250,4250,4250,4250,0
|
|
20240514,174300,996548605,4250,4250,4250,4250,0
|
|
20240514,174200,996548605,4250,4250,4250,4250,0
|
|
20240514,174100,996548605,4250,4250,4250,4250,0
|
|
20240514,174000,996548605,4250,4250,4250,4250,0
|
|
20240514,173900,996548605,4250,4250,4250,4250,0
|
|
20240514,173800,996548605,4250,4250,4250,4250,0
|
|
20240514,173700,996548605,4250,4250,4250,4250,0
|
|
20240514,173600,996548605,4250,4250,4250,4250,0
|
|
20240514,173500,996548605,4250,4250,4250,4250,3829
|
|
20240514,173400,996548605,4250,4250,4250,4250,0
|
|
20240514,173300,996548605,4250,4250,4250,4250,0
|
|
20240514,173200,996548605,4250,4250,4250,4250,0
|
|
20240514,173100,996548605,4250,4250,4250,4250,0
|
|
20240514,173000,996548605,4250,4250,4250,4250,0
|
|
20240514,172900,996548605,4250,4250,4250,4250,0
|
|
20240514,172800,996548605,4250,4250,4250,4250,0
|
|
20240514,172700,996548605,4250,4250,4250,4250,0
|
|
20240514,172600,996548605,4250,4250,4250,4250,0
|
|
20240514,172500,996548605,4250,4250,4250,4250,0
|
|
20240514,172400,996548605,4250,4250,4250,4250,0
|
|
20240514,172300,996548605,4250,4250,4250,4250,0
|
|
20240514,172200,996548605,4250,4250,4250,4250,0
|
|
20240514,172100,996548605,4250,4250,4250,4250,0
|
|
20240514,172000,996548605,4250,4250,4250,4250,0
|
|
20240514,171900,996548605,4250,4250,4250,4250,0
|
|
20240514,171800,996548605,4250,4250,4250,4250,0
|
|
20240514,171700,996548605,4250,4250,4250,4250,0
|
|
20240514,171600,996548605,4250,4250,4250,4250,0
|
|
20240514,171500,996548605,4250,4250,4250,4250,0
|
|
20240514,171400,996548605,4250,4250,4250,4250,0
|
|
20240514,171300,996548605,4250,4250,4250,4250,0
|
|
20240514,171200,996548605,4250,4250,4250,4250,0
|
|
20240514,171100,996548605,4250,4250,4250,4250,0
|
|
20240514,171000,996548605,4250,4250,4250,4250,0
|
|
20240514,170900,996548605,4250,4250,4250,4250,0
|
|
20240514,170800,996548605,4250,4250,4250,4250,0
|
|
20240514,170700,996548605,4250,4250,4250,4250,0
|
|
20240514,170600,996548605,4250,4250,4250,4250,0
|
|
20240514,170500,996548605,4250,4250,4250,4250,3829
|
|
20240514,170400,996548605,4250,4250,4250,4250,0
|
|
20240514,170300,996548605,4250,4250,4250,4250,0
|
|
20240514,170200,996548605,4250,4250,4250,4250,0
|
|
20240514,170100,996548605,4250,4250,4250,4250,0
|
|
20240514,170000,996548605,4250,4250,4250,4250,0
|
|
20240514,165900,996548605,4250,4250,4250,4250,0
|
|
20240514,165800,996548605,4250,4250,4250,4250,0
|
|
20240514,165700,996548605,4250,4250,4250,4250,0
|
|
20240514,165600,996548605,4250,4250,4250,4250,0
|
|
20240514,165500,996548605,4250,4250,4250,4250,0
|
|
20240514,165400,996548605,4250,4250,4250,4250,0
|
|
20240514,165300,996548605,4250,4250,4250,4250,0
|
|
20240514,165200,996548605,4250,4250,4250,4250,0
|
|
20240514,165100,996548605,4250,4250,4250,4250,0
|
|
20240514,165000,996548605,4250,4250,4250,4250,0
|
|
20240514,164900,996548605,4250,4250,4250,4250,0
|
|
20240514,164800,996548605,4250,4250,4250,4250,0
|
|
20240514,164700,996548605,4250,4250,4250,4250,0
|
|
20240514,164600,996548605,4250,4250,4250,4250,0
|
|
20240514,164500,996548605,4250,4250,4250,4250,0
|
|
20240514,164400,996548605,4250,4250,4250,4250,0
|
|
20240514,164300,996548605,4250,4250,4250,4250,0
|
|
20240514,164200,996548605,4250,4250,4250,4250,0
|
|
20240514,164100,996548605,4250,4250,4250,4250,0
|
|
20240514,164000,996548605,4250,4250,4250,4250,0
|
|
20240514,163900,996548605,4250,4250,4250,4250,0
|
|
20240514,163800,996548605,4250,4250,4250,4250,0
|
|
20240514,163700,996548605,4250,4250,4250,4250,0
|
|
20240514,163600,996548605,4250,4250,4250,4250,0
|
|
20240514,163500,996548605,4250,4250,4250,4250,3829
|
|
20240514,163400,996548605,4250,4250,4250,4250,0
|
|
20240514,163300,996548605,4250,4250,4250,4250,0
|
|
20240514,163200,996548605,4250,4250,4250,4250,0
|
|
20240514,163100,996548605,4250,4250,4250,4250,0
|
|
20240514,163000,996548605,4250,4250,4250,4250,0
|
|
20240514,162900,996548605,4250,4250,4250,4250,0
|
|
20240514,162800,996548605,4250,4250,4250,4250,0
|
|
20240514,162700,996548605,4250,4250,4250,4250,0
|
|
20240514,162600,996548605,4250,4250,4250,4250,0
|
|
20240514,162500,996548605,4250,4250,4250,4250,0
|
|
20240514,162400,996548605,4250,4250,4250,4250,0
|
|
20240514,162300,996548605,4250,4250,4250,4250,0
|
|
20240514,162200,996548605,4250,4250,4250,4250,0
|
|
20240514,162100,996548605,4250,4250,4250,4250,0
|
|
20240514,162000,996548605,4250,4250,4250,4250,0
|
|
20240514,161900,996548605,4250,4250,4250,4250,0
|
|
20240514,161800,996548605,4250,4250,4250,4250,0
|
|
20240514,161700,996548605,4250,4250,4250,4250,0
|
|
20240514,161600,996548605,4250,4250,4250,4250,0
|
|
20240514,161500,996548605,4250,4250,4250,4250,0
|
|
20240514,161400,996548605,4250,4250,4250,4250,0
|
|
20240514,161300,996548605,4250,4250,4250,4250,0
|
|
20240514,161200,996548605,4250,4250,4250,4250,0
|
|
20240514,161100,996548605,4250,4250,4250,4250,0
|
|
20240514,161000,996548605,4250,4250,4250,4250,0
|
|
20240514,160900,996548605,4250,4250,4250,4250,0
|
|
20240514,160800,996548605,4250,4250,4250,4250,0
|
|
20240514,160700,996548605,4250,4250,4250,4250,0
|
|
20240514,160600,996548605,4250,4250,4250,4250,0
|
|
20240514,160500,996548605,4250,4250,4250,4250,3829
|
|
20240514,160400,996548605,4250,4250,4250,4250,0
|
|
20240514,160300,996548605,4250,4250,4250,4250,0
|
|
20240514,160200,996548605,4250,4250,4250,4250,0
|
|
20240514,160100,996548605,4250,4250,4250,4250,0
|
|
20240514,160000,996548605,4250,4250,4250,4250,0
|
|
20240514,155900,996548605,4250,4250,4250,4250,0
|
|
20240514,155800,996548605,4250,4250,4250,4250,0
|
|
20240514,155700,996548605,4250,4250,4250,4250,0
|
|
20240514,155600,996548605,4250,4250,4250,4250,0
|
|
20240514,155500,996548605,4250,4250,4250,4250,0
|
|
20240514,155400,996548605,4250,4250,4250,4250,0
|
|
20240514,155300,996548605,4250,4250,4250,4250,0
|
|
20240514,155200,996548605,4250,4250,4250,4250,0
|
|
20240514,155100,996548605,4250,4250,4250,4250,0
|
|
20240514,155000,996548605,4250,4250,4250,4250,0
|
|
20240514,154900,996548605,4250,4250,4250,4250,0
|
|
20240514,154800,996548605,4250,4250,4250,4250,0
|
|
20240514,154700,996548605,4250,4250,4250,4250,0
|
|
20240514,154600,996548605,4250,4250,4250,4250,0
|
|
20240514,154500,996548605,4250,4250,4250,4250,0
|
|
20240514,154400,996548605,4250,4250,4250,4250,0
|
|
20240514,154300,996548605,4250,4250,4250,4250,0
|
|
20240514,154200,996548605,4250,4250,4250,4250,0
|
|
20240514,154100,996548605,4250,4250,4250,4250,0
|
|
20240514,154000,996548605,4250,4250,4250,4250,0
|
|
20240514,153900,996548605,4250,4250,4250,4250,0
|
|
20240514,153800,996548605,4250,4250,4250,4250,0
|
|
20240514,153700,996548605,4250,4250,4250,4250,0
|
|
20240514,153600,996548605,4250,4250,4250,4250,0
|
|
20240514,153500,996548605,4250,4250,4250,4250,3829
|
|
20240514,153400,996548605,4250,4250,4250,4250,0
|
|
20240514,153300,996548605,4250,4250,4250,4250,0
|
|
20240514,153200,996548605,4250,4250,4250,4250,0
|
|
20240514,153100,996548605,4250,4250,4250,4250,0
|
|
20240514,153000,996548605,4250,4250,4250,4250,3829
|
|
20240514,152900,980275355,4245,4245,4245,4245,0
|
|
20240514,152800,980275355,4245,4245,4245,4245,0
|
|
20240514,152700,980275355,4245,4245,4245,4245,0
|
|
20240514,152600,980275355,4245,4245,4245,4245,0
|
|
20240514,152500,980275355,4245,4245,4245,4245,0
|
|
20240514,152400,980275355,4245,4245,4245,4245,0
|
|
20240514,152300,980275355,4245,4245,4245,4245,0
|
|
20240514,152200,980275355,4245,4245,4245,4245,0
|
|
20240514,152100,980275355,4245,4245,4245,4245,0
|
|
20240514,152000,980275355,4245,4245,4245,4245,0
|
|
20240514,151900,980275355,4245,4195,4245,4190,2156
|
|
20240514,151800,971181155,4195,4200,4200,4195,1805
|
|
20240514,151700,963609040,4200,4200,4200,4200,872
|
|
20240514,151600,959946640,4200,4200,4200,4200,100
|
|
20240514,151500,959526640,4215,4215,4215,4215,825
|
|
20240514,151400,956049265,4215,4215,4215,4215,0
|
|
20240514,151300,956049265,4215,4215,4215,4200,3102
|
|
20240514,151200,943019935,4215,4210,4215,4200,877
|
|
20240514,151100,939327340,4210,4205,4210,4200,457
|
|
20240514,151000,937406355,4220,4220,4220,4220,0
|
|
20240514,150900,937406355,4220,4220,4220,4220,0
|
|
20240514,150800,937406355,4220,4220,4220,4220,0
|
|
20240514,150700,937406355,4220,4220,4220,4220,0
|
|
20240514,150600,937406355,4220,4195,4220,4195,2
|
|
20240514,150500,937397940,4220,4220,4220,4220,1
|
|
20240514,150400,937393720,4220,4220,4220,4195,419
|
|
20240514,150300,935632715,4220,4220,4220,4220,9
|
|
20240514,150200,935594735,4220,4220,4220,4220,1
|
|
20240514,150100,935590515,4215,4210,4215,4210,320
|
|
20240514,150000,934241790,4215,4215,4215,4215,0
|
|
20240514,145900,934241790,4215,4215,4215,4215,948
|
|
20240514,145800,930245970,4215,4215,4215,4215,1
|
|
20240514,145700,930241755,4190,4190,4190,4190,513
|
|
20240514,145600,928092285,4215,4190,4215,4185,239
|
|
20240514,145500,927091100,4215,4215,4215,4215,17
|
|
20240514,145400,927019445,4215,4200,4215,4190,2138
|
|
20240514,145300,918039900,4215,4215,4215,4215,22
|
|
20240514,145200,917947170,4215,4210,4215,4210,16
|
|
20240514,145100,917879780,4200,4200,4200,4200,45
|
|
20240514,145000,917690780,4200,4200,4200,4200,1
|
|
20240514,144900,917686580,4190,4185,4190,4185,301
|
|
20240514,144800,916426645,4180,4185,4185,4180,579
|
|
20240514,144700,914006045,4185,4190,4190,4185,1913
|
|
20240514,144600,905997720,4200,4200,4200,4200,0
|
|
20240514,144500,905997720,4200,4195,4200,4195,30
|
|
20240514,144400,905871765,4190,4190,4190,4190,75
|
|
20240514,144300,905557515,4190,4195,4200,4190,1083
|
|
20240514,144200,901017205,4200,4200,4200,4200,4
|
|
20240514,144100,901000405,4200,4205,4205,4200,1000
|
|
20240514,144000,896797905,4215,4215,4215,4215,0
|
|
20240514,143900,896797905,4215,4215,4215,4215,0
|
|
20240514,143800,896797905,4215,4210,4215,4175,2902
|
|
20240514,143700,884637740,4210,4205,4210,4205,200
|
|
20240514,143600,883796240,4215,4215,4215,4215,0
|
|
20240514,143500,883796240,4215,4215,4215,4215,4
|
|
20240514,143400,883779380,4200,4205,4205,4200,283
|
|
20240514,143300,882590530,4240,4180,4240,4170,1943
|
|
20240514,143200,874440290,4175,4225,4225,4175,25367
|
|
20240514,143100,768180215,4205,4215,4215,4205,3452
|
|
20240514,143000,753647175,4245,4245,4245,4245,0
|
|
20240514,142900,753647175,4245,4230,4245,4230,240
|
|
20240514,142800,752629915,4240,4240,4240,4240,0
|
|
20240514,142700,752629915,4240,4240,4240,4240,60
|
|
20240514,142600,752375515,4245,4230,4245,4230,667
|
|
20240514,142500,749547745,4245,4245,4245,4245,0
|
|
20240514,142400,749547745,4245,4245,4245,4245,0
|
|
20240514,142300,749547745,4245,4245,4245,4245,0
|
|
20240514,142200,749547745,4245,4215,4245,4215,76
|
|
20240514,142100,749226625,4250,4220,4250,4215,978
|
|
20240514,142000,745096125,4220,4220,4220,4220,5
|
|
20240514,141900,745075025,4220,4220,4220,4220,150
|
|
20240514,141800,744442025,4220,4245,4245,4220,5030
|
|
20240514,141700,723214675,4240,4240,4240,4240,9
|
|
20240514,141600,723176515,4245,4245,4245,4245,0
|
|
20240514,141500,723176515,4245,4245,4245,4245,0
|
|
20240514,141400,723176515,4245,4240,4245,4240,125
|
|
20240514,141300,722645995,4230,4230,4230,4230,0
|
|
20240514,141200,722645995,4230,4225,4230,4220,725
|
|
20240514,141100,719582510,4240,4240,4240,4240,11
|
|
20240514,141000,719535870,4245,4245,4245,4245,0
|
|
20240514,140900,719535870,4245,4225,4245,4225,209
|
|
20240514,140800,718652665,4225,4235,4235,4225,1015
|
|
20240514,140700,714357940,4235,4250,4250,4235,125
|
|
20240514,140600,713826720,4250,4250,4250,4250,0
|
|
20240514,140500,713826720,4250,4250,4250,4250,0
|
|
20240514,140400,713826720,4250,4250,4250,4250,0
|
|
20240514,140300,713826720,4250,4240,4250,4240,419
|
|
20240514,140200,712048710,4255,4255,4255,4255,0
|
|
20240514,140100,712048710,4255,4255,4255,4255,25
|
|
20240514,140000,711942335,4255,4255,4255,4255,0
|
|
20240514,135900,711942335,4255,4255,4255,4255,0
|
|
20240514,135800,711942335,4255,4255,4255,4255,10
|
|
20240514,135700,711899785,4235,4235,4235,4235,0
|
|
20240514,135600,711899785,4235,4255,4255,4235,39
|
|
20240514,135500,711734520,4255,4250,4255,4250,55
|
|
20240514,135400,711500605,4250,4250,4250,4250,1165
|
|
20240514,135300,706549355,4240,4240,4240,4240,200
|
|
20240514,135200,705701355,4235,4235,4235,4235,0
|
|
20240514,135100,705701355,4235,4235,4235,4235,0
|
|
20240514,135000,705701355,4235,4235,4235,4235,246
|
|
20240514,134900,704659545,4235,4235,4235,4235,1
|
|
20240514,134800,704655310,4230,4230,4230,4230,0
|
|
20240514,134700,704655310,4230,4230,4230,4230,0
|
|
20240514,134600,704655310,4230,4235,4235,4230,64
|
|
20240514,134500,704384585,4235,4235,4235,4235,1
|
|
20240514,134400,704380350,4235,4235,4235,4235,0
|
|
20240514,134300,704380350,4235,4235,4235,4235,7
|
|
20240514,134200,704350705,4235,4220,4235,4220,193
|
|
20240514,134100,703533470,4215,4220,4220,4215,305
|
|
20240514,134000,702247580,4220,4220,4220,4220,35
|
|
20240514,133900,702099880,4220,4230,4230,4220,2205
|
|
20240514,133800,692789960,4230,4230,4230,4230,0
|
|
20240514,133700,692789960,4230,4230,4230,4230,2
|
|
20240514,133600,692781500,4230,4230,4230,4230,0
|
|
20240514,133500,692781500,4230,4230,4230,4230,0
|
|
20240514,133400,692781500,4230,4230,4230,4230,3
|
|
20240514,133300,692768810,4230,4235,4235,4230,3014
|
|
20240514,133200,680013520,4235,4235,4235,4235,0
|
|
20240514,133100,680013520,4235,4235,4235,4235,1
|
|
20240514,133000,680009285,4235,4235,4235,4235,500
|
|
20240514,132900,677891785,4240,4240,4240,4240,5
|
|
20240514,132800,677870585,4240,4240,4240,4240,10
|
|
20240514,132700,677828185,4240,4240,4240,4240,970
|
|
20240514,132600,673715385,4240,4240,4240,4240,9
|
|
20240514,132500,673677225,4240,4240,4240,4240,0
|
|
20240514,132400,673677225,4240,4240,4240,4240,179
|
|
20240514,132300,672918265,4240,4240,4240,4240,42
|
|
20240514,132200,672740185,4245,4245,4245,4245,0
|
|
20240514,132100,672740185,4245,4245,4245,4245,94
|
|
20240514,132000,672341155,4245,4245,4245,4245,5
|
|
20240514,131900,672319930,4230,4230,4230,4230,0
|
|
20240514,131800,672319930,4230,4230,4230,4230,73
|
|
20240514,131700,672011140,4230,4230,4230,4230,395
|
|
20240514,131600,670340290,4240,4240,4240,4240,844
|
|
20240514,131500,666761730,4230,4230,4230,4230,0
|
|
20240514,131400,666761730,4230,4230,4230,4230,0
|
|
20240514,131300,666761730,4230,4235,4235,4230,326
|
|
20240514,131200,665382745,4235,4235,4235,4230,217
|
|
20240514,131100,664463865,4235,4235,4235,4235,396
|
|
20240514,131000,662786805,4235,4235,4235,4235,16
|
|
20240514,130900,662719045,4235,4235,4235,4235,50
|
|
20240514,130800,662507295,4235,4240,4240,4235,373
|
|
20240514,130700,660926000,4240,4240,4240,4240,100
|
|
20240514,130600,660502000,4240,4240,4240,4240,0
|
|
20240514,130500,660502000,4240,4240,4240,4240,9
|
|
20240514,130400,660463840,4255,4255,4255,4255,0
|
|
20240514,130300,660463840,4255,4255,4255,4255,0
|
|
20240514,130200,660463840,4255,4255,4255,4255,0
|
|
20240514,130100,660463840,4255,4255,4255,4255,0
|
|
20240514,130000,660463840,4255,4255,4255,4255,0
|
|
20240514,125900,660463840,4255,4255,4255,4255,100
|
|
20240514,125800,660038340,4250,4250,4250,4250,292
|
|
20240514,125700,658797340,4260,4260,4260,4260,0
|
|
20240514,125600,658797340,4260,4260,4260,4260,20
|
|
20240514,125500,658712140,4260,4260,4260,4260,0
|
|
20240514,125400,658712140,4260,4260,4260,4260,0
|
|
20240514,125300,658712140,4260,4260,4260,4260,1
|
|
20240514,125200,658707880,4235,4240,4240,4235,80
|
|
20240514,125100,658368980,4260,4245,4260,4245,235
|
|
20240514,125000,657367955,4260,4260,4260,4260,0
|
|
20240514,124900,657367955,4260,4240,4260,4240,689
|
|
20240514,124800,654437925,4240,4240,4240,4240,110
|
|
20240514,124700,653971525,4240,4240,4240,4240,50
|
|
20240514,124600,653759525,4240,4245,4245,4240,96
|
|
20240514,124500,653352115,4245,4245,4245,4245,0
|
|
20240514,124400,653352115,4245,4250,4260,4245,1106
|
|
20240514,124300,648657085,4245,4245,4245,4245,0
|
|
20240514,124200,648657085,4245,4245,4245,4245,1500
|
|
20240514,124100,642289585,4255,4255,4255,4255,56
|
|
20240514,124000,642051305,4250,4250,4250,4250,0
|
|
20240514,123900,642051305,4250,4250,4250,4250,0
|
|
20240514,123800,642051305,4250,4250,4250,4250,0
|
|
20240514,123700,642051305,4250,4250,4255,4250,551
|
|
20240514,123600,639708640,4255,4255,4255,4255,0
|
|
20240514,123500,639708640,4255,4255,4255,4255,20
|
|
20240514,123400,639623540,4255,4255,4255,4255,585
|
|
20240514,123300,637134365,4250,4250,4250,4250,0
|
|
20240514,123200,637134365,4250,4250,4250,4250,119
|
|
20240514,123100,636628615,4250,4250,4250,4250,1497
|
|
20240514,123000,630266365,4250,4250,4250,4250,30
|
|
20240514,122900,630138865,4255,4255,4255,4255,0
|
|
20240514,122800,630138865,4255,4255,4255,4255,123
|
|
20240514,122700,629615500,4260,4260,4260,4260,280
|
|
20240514,122600,628422700,4260,4260,4260,4260,250
|
|
20240514,122500,627357700,4260,4260,4260,4260,30
|
|
20240514,122400,627229900,4255,4255,4255,4255,266
|
|
20240514,122300,626098070,4260,4260,4260,4260,59
|
|
20240514,122200,625846730,4260,4260,4260,4260,0
|
|
20240514,122100,625846730,4260,4260,4260,4260,0
|
|
20240514,122000,625846730,4260,4260,4260,4260,3
|
|
20240514,121900,625833950,4260,4260,4260,4260,0
|
|
20240514,121800,625833950,4260,4260,4260,4260,189
|
|
20240514,121700,625028810,4260,4260,4260,4260,16
|
|
20240514,121600,624960650,4255,4255,4255,4255,22
|
|
20240514,121500,624867040,4260,4260,4260,4260,0
|
|
20240514,121400,624867040,4260,4255,4260,4250,128
|
|
20240514,121300,624322810,4255,4255,4255,4255,344
|
|
20240514,121200,622859090,4260,4260,4260,4260,1505
|
|
20240514,121100,616447790,4265,4265,4265,4265,1
|
|
20240514,121000,616443525,4260,4265,4265,4260,3105
|
|
20240514,120900,603207655,4265,4265,4265,4265,8
|
|
20240514,120800,603173535,4275,4275,4275,4275,5
|
|
20240514,120700,603152160,4270,4270,4270,4270,9
|
|
20240514,120600,603113730,4270,4270,4270,4270,12
|
|
20240514,120500,603062490,4280,4280,4280,4280,0
|
|
20240514,120400,603062490,4280,4275,4280,4275,1250
|
|
20240514,120300,597713940,4275,4275,4275,4275,9
|
|
20240514,120200,597675465,4275,4275,4275,4275,520
|
|
20240514,120100,595452465,4265,4265,4265,4265,1
|
|
20240514,120000,595448200,4270,4270,4270,4270,0
|
|
20240514,115900,595448200,4270,4270,4270,4270,0
|
|
20240514,115800,595448200,4270,4270,4270,4270,1414
|
|
20240514,115700,589410420,4275,4275,4275,4275,0
|
|
20240514,115600,589410420,4275,4280,4280,4275,935
|
|
20240514,115500,585413010,4275,4275,4275,4275,10
|
|
20240514,115400,585370260,4275,4275,4275,4275,0
|
|
20240514,115300,585370260,4275,4275,4275,4275,9
|
|
20240514,115200,585331785,4275,4275,4275,4275,3
|
|
20240514,115100,585318960,4275,4275,4275,4275,140
|
|
20240514,115000,584720460,4280,4280,4280,4280,1
|
|
20240514,114900,584716180,4280,4280,4280,4280,1
|
|
20240514,114800,584711900,4260,4275,4275,4260,519
|
|
20240514,114700,582500255,4270,4270,4270,4270,3
|
|
20240514,114600,582487445,4280,4280,4280,4280,1
|
|
20240514,114500,582483165,4270,4270,4270,4270,1
|
|
20240514,114400,582478895,4280,4280,4280,4280,0
|
|
20240514,114300,582478895,4280,4275,4280,4275,20
|
|
20240514,114200,582393355,4260,4260,4260,4260,0
|
|
20240514,114100,582393355,4260,4285,4290,4260,379
|
|
20240514,114000,580767675,4290,4280,4290,4280,1497
|
|
20240514,113900,574347055,4280,4270,4290,4270,552
|
|
20240514,113800,571981200,4270,4270,4270,4270,580
|
|
20240514,113700,569504600,4270,4270,4270,4270,0
|
|
20240514,113600,569504600,4270,4270,4270,4270,0
|
|
20240514,113500,569504600,4270,4255,4270,4255,13
|
|
20240514,113400,569449265,4260,4260,4260,4260,7
|
|
20240514,113300,569419445,4250,4230,4250,4230,163
|
|
20240514,113200,568728455,4235,4245,4255,4235,7817
|
|
20240514,113100,535600395,4260,4255,4260,4250,2290
|
|
20240514,113000,525863830,4260,4260,4275,4260,1367
|
|
20240514,112900,520028240,4260,4260,4260,4260,0
|
|
20240514,112800,520028240,4260,4265,4265,4260,1240
|
|
20240514,112700,514745740,4260,4260,4260,4260,14
|
|
20240514,112600,514686100,4265,4265,4265,4265,2
|
|
20240514,112500,514677570,4265,4265,4265,4265,718
|
|
20240514,112400,511615300,4265,4270,4270,4265,513
|
|
20240514,112300,509424795,4265,4265,4265,4265,0
|
|
20240514,112200,509424795,4265,4265,4265,4265,500
|
|
20240514,112100,507292295,4255,4255,4255,4255,1
|
|
20240514,112000,507288040,4255,4255,4280,4255,2338
|
|
20240514,111900,497315150,4255,4255,4255,4255,500
|
|
20240514,111800,495187650,4260,4260,4260,4260,0
|
|
20240514,111700,495187650,4260,4285,4285,4260,7112
|
|
20240514,111600,464870575,4285,4285,4290,4285,74
|
|
20240514,111500,464553335,4285,4285,4285,4285,127
|
|
20240514,111400,464009140,4285,4280,4285,4280,5
|
|
20240514,111300,463987735,4285,4280,4285,4280,61
|
|
20240514,111200,463726505,4280,4280,4280,4280,100
|
|
20240514,111100,463298505,4280,4280,4280,4280,1
|
|
20240514,111000,463294225,4290,4285,4290,4285,622
|
|
20240514,110900,460628485,4285,4270,4290,4270,21
|
|
20240514,110800,460538420,4290,4290,4290,4290,2
|
|
20240514,110700,460529840,4265,4265,4265,4265,1
|
|
20240514,110600,460525575,4265,4265,4265,4265,0
|
|
20240514,110500,460525575,4265,4265,4265,4265,0
|
|
20240514,110400,460525575,4265,4265,4265,4265,0
|
|
20240514,110300,460525575,4265,4265,4265,4265,2
|
|
20240514,110200,460517045,4290,4290,4290,4290,0
|
|
20240514,110100,460517045,4290,4290,4290,4290,0
|
|
20240514,110000,460517045,4290,4290,4290,4290,0
|
|
20240514,105900,460517045,4290,4275,4300,4275,5778
|
|
20240514,105800,435722905,4285,4285,4285,4285,16
|
|
20240514,105700,435654345,4285,4285,4285,4285,0
|
|
20240514,105600,435654345,4285,4285,4285,4285,0
|
|
20240514,105500,435654345,4285,4285,4285,4285,0
|
|
20240514,105400,435654345,4285,4285,4285,4285,0
|
|
20240514,105300,435654345,4285,4285,4285,4285,0
|
|
20240514,105200,435654345,4285,4280,4285,4280,917
|
|
20240514,105100,431725105,4275,4275,4275,4275,0
|
|
20240514,105000,431725105,4275,4285,4285,4275,180
|
|
20240514,104900,430955065,4280,4275,4280,4275,562
|
|
20240514,104800,428552070,4270,4270,4270,4270,400
|
|
20240514,104700,426844070,4270,4270,4270,4270,204
|
|
20240514,104600,425972990,4270,4270,4270,4270,402
|
|
20240514,104500,424256450,4245,4245,4245,4245,11
|
|
20240514,104400,424209755,4245,4245,4245,4245,302
|
|
20240514,104300,422927765,4245,4265,4265,4245,346
|
|
20240514,104200,421456855,4270,4270,4270,4270,0
|
|
20240514,104100,421456855,4270,4285,4285,4270,1542
|
|
20240514,104000,414855230,4285,4290,4290,4285,23
|
|
20240514,103900,414756635,4290,4290,4290,4290,0
|
|
20240514,103800,414756635,4290,4290,4290,4285,32
|
|
20240514,103700,414619415,4290,4290,4290,4290,232
|
|
20240514,103600,413624135,4280,4270,4290,4270,1926
|
|
20240514,103500,405369670,4275,4275,4275,4275,0
|
|
20240514,103400,405369670,4275,4275,4275,4275,650
|
|
20240514,103300,402590920,4270,4270,4270,4270,391
|
|
20240514,103200,400921350,4270,4265,4270,4265,565
|
|
20240514,103100,398510040,4255,4255,4255,4255,96
|
|
20240514,103000,398101560,4265,4265,4265,4265,0
|
|
20240514,102900,398101560,4265,4265,4265,4265,23
|
|
20240514,102800,398003465,4265,4245,4265,4245,2
|
|
20240514,102700,397994955,4245,4245,4245,4245,1
|
|
20240514,102600,397990710,4265,4245,4265,4245,47
|
|
20240514,102500,397791175,4245,4260,4260,4245,1028
|
|
20240514,102400,393418975,4265,4275,4275,4265,385
|
|
20240514,102300,391775665,4275,4275,4275,4275,0
|
|
20240514,102200,391775665,4275,4260,4275,4260,1096
|
|
20240514,102100,387098325,4255,4250,4255,4245,1864
|
|
20240514,102000,379175285,4260,4260,4260,4260,2
|
|
20240514,101900,379166765,4265,4265,4265,4265,0
|
|
20240514,101800,379166765,4265,4265,4265,4265,0
|
|
20240514,101700,379166765,4265,4265,4265,4265,500
|
|
20240514,101600,377034265,4265,4265,4265,4265,0
|
|
20240514,101500,377034265,4265,4265,4265,4265,0
|
|
20240514,101400,377034265,4265,4250,4265,4250,2888
|
|
20240514,101300,364719490,4225,4230,4235,4225,880
|
|
20240514,101200,360998405,4215,4230,4230,4215,3270
|
|
20240514,101100,347203390,4230,4245,4245,4230,215
|
|
20240514,101000,346293705,4245,4240,4245,4220,2472
|
|
20240514,100900,335830275,4245,4245,4245,4245,0
|
|
20240514,100800,335830275,4245,4245,4265,4245,234
|
|
20240514,100700,334836365,4265,4265,4265,4265,4
|
|
20240514,100600,334819305,4265,4265,4265,4265,1
|
|
20240514,100500,334815040,4260,4265,4270,4260,459
|
|
20240514,100400,332857435,4245,4265,4270,4245,3095
|
|
20240514,100300,319667250,4265,4270,4270,4265,531
|
|
20240514,100200,317402520,4265,4265,4265,4265,0
|
|
20240514,100100,317402520,4265,4265,4270,4265,380
|
|
20240514,100000,315781730,4280,4280,4280,4280,75
|
|
20240514,095900,315460730,4280,4280,4280,4280,0
|
|
20240514,095800,315460730,4280,4270,4280,4265,1647
|
|
20240514,095700,308423425,4280,4280,4280,4280,2
|
|
20240514,095600,308414865,4280,4280,4280,4265,605
|
|
20240514,095500,305825540,4280,4265,4280,4265,203
|
|
20240514,095400,304958640,4265,4260,4265,4245,130
|
|
20240514,095300,304405010,4260,4245,4260,4240,1236
|
|
20240514,095200,299157865,4245,4265,4265,4245,502
|
|
20240514,095100,297026855,4245,4250,4260,4245,1582
|
|
20240514,095000,290296220,4245,4265,4265,4245,1406
|
|
20240514,094900,284313175,4265,4265,4265,4265,442
|
|
20240514,094800,282428045,4265,4265,4265,4265,0
|
|
20240514,094700,282428045,4265,4265,4265,4265,2
|
|
20240514,094600,282419515,4260,4260,4260,4260,1002
|
|
20240514,094500,278150995,4250,4245,4250,4240,1275
|
|
20240514,094400,272739890,4250,4250,4250,4250,3142
|
|
20240514,094300,259386390,4265,4265,4265,4265,0
|
|
20240514,094200,259386390,4265,4265,4265,4250,268
|
|
20240514,094100,258247165,4265,4265,4265,4265,39
|
|
20240514,094000,258080830,4265,4240,4265,4240,103
|
|
20240514,093900,257641560,4265,4265,4265,4265,17
|
|
20240514,093800,257569055,4250,4255,4265,4250,890
|
|
20240514,093700,253784160,4255,4255,4255,4255,1
|
|
20240514,093600,253779905,4265,4270,4270,4265,15
|
|
20240514,093500,253715905,4270,4255,4270,4255,1335
|
|
20240514,093400,248023600,4270,4260,4270,4260,207
|
|
20240514,093300,247141770,4260,4270,4270,4260,635
|
|
20240514,093200,244436570,4265,4280,4280,4265,2132
|
|
20240514,093100,235331105,4285,4310,4310,4285,1975
|
|
20240514,093000,226832255,4305,4295,4305,4280,2123
|
|
20240514,092900,217703325,4295,4295,4295,4275,986
|
|
20240514,092800,213474455,4300,4275,4300,4275,2450
|
|
20240514,092700,202956150,4275,4295,4295,4275,1102
|
|
20240514,092600,198244920,4295,4275,4295,4275,30
|
|
20240514,092500,198116290,4275,4280,4295,4275,1861
|
|
20240514,092400,190141520,4280,4300,4300,4280,19
|
|
20240514,092300,190059900,4300,4300,4300,4300,1319
|
|
20240514,092200,184388200,4300,4255,4300,4255,4084
|
|
20240514,092100,166922485,4245,4245,4245,4245,382
|
|
20240514,092000,165300895,4245,4215,4245,4215,1928
|
|
20240514,091900,157161795,4215,4215,4215,4210,3161
|
|
20240514,091800,143839875,4245,4245,4245,4245,0
|
|
20240514,091700,143839875,4245,4250,4255,4245,5893
|
|
20240514,091600,118793695,4245,4195,4245,4195,4925
|
|
20240514,091500,98059240,4195,4195,4195,4195,1576
|
|
20240514,091400,91447920,4195,4195,4195,4195,0
|
|
20240514,091300,91447920,4195,4165,4195,4165,4
|
|
20240514,091200,91431200,4155,4190,4190,4150,2462
|
|
20240514,091100,81193910,4200,4215,4215,4200,351
|
|
20240514,091000,79715195,4190,4220,4245,4185,3598
|
|
20240514,090900,64573115,4220,4245,4245,4215,1636
|
|
20240514,090800,57672055,4250,4250,4250,4220,1556
|
|
20240514,090700,51068095,4250,4230,4250,4215,1474
|
|
20240514,090600,44833825,4230,4200,4230,4190,1975
|
|
20240514,090500,36516715,4195,4155,4195,4155,913
|
|
20240514,090400,32710095,4155,4175,4175,4155,918
|
|
20240514,090300,28891210,4175,4165,4190,4165,122
|
|
20240514,090200,28382070,4170,4200,4200,4170,452
|
|
20240514,090100,26492670,4160,4230,4230,4130,2985
|
|
20240514,090000,14007910,4220,4210,4245,4120,3366
|