728 lines
35 KiB
CSV
728 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,210500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,210400,2477051800,4375,4375,4375,4375,0
|
|
20240516,210300,2477051800,4375,4375,4375,4375,0
|
|
20240516,210200,2477051800,4375,4375,4375,4375,0
|
|
20240516,210100,2477051800,4375,4375,4375,4375,0
|
|
20240516,210000,2477051800,4375,4375,4375,4375,0
|
|
20240516,205900,2477051800,4375,4375,4375,4375,0
|
|
20240516,205800,2477051800,4375,4375,4375,4375,0
|
|
20240516,205700,2477051800,4375,4375,4375,4375,0
|
|
20240516,205600,2477051800,4375,4375,4375,4375,0
|
|
20240516,205500,2477051800,4375,4375,4375,4375,0
|
|
20240516,205400,2477051800,4375,4375,4375,4375,0
|
|
20240516,205300,2477051800,4375,4375,4375,4375,0
|
|
20240516,205200,2477051800,4375,4375,4375,4375,0
|
|
20240516,205100,2477051800,4375,4375,4375,4375,0
|
|
20240516,205000,2477051800,4375,4375,4375,4375,0
|
|
20240516,204900,2477051800,4375,4375,4375,4375,0
|
|
20240516,204800,2477051800,4375,4375,4375,4375,0
|
|
20240516,204700,2477051800,4375,4375,4375,4375,0
|
|
20240516,204600,2477051800,4375,4375,4375,4375,0
|
|
20240516,204500,2477051800,4375,4375,4375,4375,0
|
|
20240516,204400,2477051800,4375,4375,4375,4375,0
|
|
20240516,204300,2477051800,4375,4375,4375,4375,0
|
|
20240516,204200,2477051800,4375,4375,4375,4375,0
|
|
20240516,204100,2477051800,4375,4375,4375,4375,0
|
|
20240516,204000,2477051800,4375,4375,4375,4375,0
|
|
20240516,203900,2477051800,4375,4375,4375,4375,0
|
|
20240516,203800,2477051800,4375,4375,4375,4375,0
|
|
20240516,203700,2477051800,4375,4375,4375,4375,0
|
|
20240516,203600,2477051800,4375,4375,4375,4375,0
|
|
20240516,203500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,203400,2477051800,4375,4375,4375,4375,0
|
|
20240516,203300,2477051800,4375,4375,4375,4375,0
|
|
20240516,203200,2477051800,4375,4375,4375,4375,0
|
|
20240516,203100,2477051800,4375,4375,4375,4375,0
|
|
20240516,203000,2477051800,4375,4375,4375,4375,0
|
|
20240516,202900,2477051800,4375,4375,4375,4375,0
|
|
20240516,202800,2477051800,4375,4375,4375,4375,0
|
|
20240516,202700,2477051800,4375,4375,4375,4375,0
|
|
20240516,202600,2477051800,4375,4375,4375,4375,0
|
|
20240516,202500,2477051800,4375,4375,4375,4375,0
|
|
20240516,202400,2477051800,4375,4375,4375,4375,0
|
|
20240516,202300,2477051800,4375,4375,4375,4375,0
|
|
20240516,202200,2477051800,4375,4375,4375,4375,0
|
|
20240516,202100,2477051800,4375,4375,4375,4375,0
|
|
20240516,202000,2477051800,4375,4375,4375,4375,0
|
|
20240516,201900,2477051800,4375,4375,4375,4375,0
|
|
20240516,201800,2477051800,4375,4375,4375,4375,0
|
|
20240516,201700,2477051800,4375,4375,4375,4375,0
|
|
20240516,201600,2477051800,4375,4375,4375,4375,0
|
|
20240516,201500,2477051800,4375,4375,4375,4375,0
|
|
20240516,201400,2477051800,4375,4375,4375,4375,0
|
|
20240516,201300,2477051800,4375,4375,4375,4375,0
|
|
20240516,201200,2477051800,4375,4375,4375,4375,0
|
|
20240516,201100,2477051800,4375,4375,4375,4375,0
|
|
20240516,201000,2477051800,4375,4375,4375,4375,0
|
|
20240516,200900,2477051800,4375,4375,4375,4375,0
|
|
20240516,200800,2477051800,4375,4375,4375,4375,0
|
|
20240516,200700,2477051800,4375,4375,4375,4375,0
|
|
20240516,200600,2477051800,4375,4375,4375,4375,0
|
|
20240516,200500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,200400,2477051800,4375,4375,4375,4375,0
|
|
20240516,200300,2477051800,4375,4375,4375,4375,0
|
|
20240516,200200,2477051800,4375,4375,4375,4375,0
|
|
20240516,200100,2477051800,4375,4375,4375,4375,0
|
|
20240516,200000,2477051800,4375,4375,4375,4375,0
|
|
20240516,195900,2477051800,4375,4375,4375,4375,0
|
|
20240516,195800,2477051800,4375,4375,4375,4375,0
|
|
20240516,195700,2477051800,4375,4375,4375,4375,0
|
|
20240516,195600,2477051800,4375,4375,4375,4375,0
|
|
20240516,195500,2477051800,4375,4375,4375,4375,0
|
|
20240516,195400,2477051800,4375,4375,4375,4375,0
|
|
20240516,195300,2477051800,4375,4375,4375,4375,0
|
|
20240516,195200,2477051800,4375,4375,4375,4375,0
|
|
20240516,195100,2477051800,4375,4375,4375,4375,0
|
|
20240516,195000,2477051800,4375,4375,4375,4375,0
|
|
20240516,194900,2477051800,4375,4375,4375,4375,0
|
|
20240516,194800,2477051800,4375,4375,4375,4375,0
|
|
20240516,194700,2477051800,4375,4375,4375,4375,0
|
|
20240516,194600,2477051800,4375,4375,4375,4375,0
|
|
20240516,194500,2477051800,4375,4375,4375,4375,0
|
|
20240516,194400,2477051800,4375,4375,4375,4375,0
|
|
20240516,194300,2477051800,4375,4375,4375,4375,0
|
|
20240516,194200,2477051800,4375,4375,4375,4375,0
|
|
20240516,194100,2477051800,4375,4375,4375,4375,0
|
|
20240516,194000,2477051800,4375,4375,4375,4375,0
|
|
20240516,193900,2477051800,4375,4375,4375,4375,0
|
|
20240516,193800,2477051800,4375,4375,4375,4375,0
|
|
20240516,193700,2477051800,4375,4375,4375,4375,0
|
|
20240516,193600,2477051800,4375,4375,4375,4375,0
|
|
20240516,193500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,193400,2477051800,4375,4375,4375,4375,0
|
|
20240516,193300,2477051800,4375,4375,4375,4375,0
|
|
20240516,193200,2477051800,4375,4375,4375,4375,0
|
|
20240516,193100,2477051800,4375,4375,4375,4375,0
|
|
20240516,193000,2477051800,4375,4375,4375,4375,0
|
|
20240516,192900,2477051800,4375,4375,4375,4375,0
|
|
20240516,192800,2477051800,4375,4375,4375,4375,0
|
|
20240516,192700,2477051800,4375,4375,4375,4375,0
|
|
20240516,192600,2477051800,4375,4375,4375,4375,0
|
|
20240516,192500,2477051800,4375,4375,4375,4375,0
|
|
20240516,192400,2477051800,4375,4375,4375,4375,0
|
|
20240516,192300,2477051800,4375,4375,4375,4375,0
|
|
20240516,192200,2477051800,4375,4375,4375,4375,0
|
|
20240516,192100,2477051800,4375,4375,4375,4375,0
|
|
20240516,192000,2477051800,4375,4375,4375,4375,0
|
|
20240516,191900,2477051800,4375,4375,4375,4375,0
|
|
20240516,191800,2477051800,4375,4375,4375,4375,0
|
|
20240516,191700,2477051800,4375,4375,4375,4375,0
|
|
20240516,191600,2477051800,4375,4375,4375,4375,0
|
|
20240516,191500,2477051800,4375,4375,4375,4375,0
|
|
20240516,191400,2477051800,4375,4375,4375,4375,0
|
|
20240516,191300,2477051800,4375,4375,4375,4375,0
|
|
20240516,191200,2477051800,4375,4375,4375,4375,0
|
|
20240516,191100,2477051800,4375,4375,4375,4375,0
|
|
20240516,191000,2477051800,4375,4375,4375,4375,0
|
|
20240516,190900,2477051800,4375,4375,4375,4375,0
|
|
20240516,190800,2477051800,4375,4375,4375,4375,0
|
|
20240516,190700,2477051800,4375,4375,4375,4375,0
|
|
20240516,190600,2477051800,4375,4375,4375,4375,0
|
|
20240516,190500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,190400,2477051800,4375,4375,4375,4375,0
|
|
20240516,190300,2477051800,4375,4375,4375,4375,0
|
|
20240516,190200,2477051800,4375,4375,4375,4375,0
|
|
20240516,190100,2477051800,4375,4375,4375,4375,0
|
|
20240516,190000,2477051800,4375,4375,4375,4375,0
|
|
20240516,185900,2477051800,4375,4375,4375,4375,0
|
|
20240516,185800,2477051800,4375,4375,4375,4375,0
|
|
20240516,185700,2477051800,4375,4375,4375,4375,0
|
|
20240516,185600,2477051800,4375,4375,4375,4375,0
|
|
20240516,185500,2477051800,4375,4375,4375,4375,0
|
|
20240516,185400,2477051800,4375,4375,4375,4375,0
|
|
20240516,185300,2477051800,4375,4375,4375,4375,0
|
|
20240516,185200,2477051800,4375,4375,4375,4375,0
|
|
20240516,185100,2477051800,4375,4375,4375,4375,0
|
|
20240516,185000,2477051800,4375,4375,4375,4375,0
|
|
20240516,184900,2477051800,4375,4375,4375,4375,0
|
|
20240516,184800,2477051800,4375,4375,4375,4375,0
|
|
20240516,184700,2477051800,4375,4375,4375,4375,0
|
|
20240516,184600,2477051800,4375,4375,4375,4375,0
|
|
20240516,184500,2477051800,4375,4375,4375,4375,0
|
|
20240516,184400,2477051800,4375,4375,4375,4375,0
|
|
20240516,184300,2477051800,4375,4375,4375,4375,0
|
|
20240516,184200,2477051800,4375,4375,4375,4375,0
|
|
20240516,184100,2477051800,4375,4375,4375,4375,0
|
|
20240516,184000,2477051800,4375,4375,4375,4375,0
|
|
20240516,183900,2477051800,4375,4375,4375,4375,0
|
|
20240516,183800,2477051800,4375,4375,4375,4375,0
|
|
20240516,183700,2477051800,4375,4375,4375,4375,0
|
|
20240516,183600,2477051800,4375,4375,4375,4375,0
|
|
20240516,183500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,183400,2477051800,4375,4375,4375,4375,0
|
|
20240516,183300,2477051800,4375,4375,4375,4375,0
|
|
20240516,183200,2477051800,4375,4375,4375,4375,0
|
|
20240516,183100,2477051800,4375,4375,4375,4375,0
|
|
20240516,183000,2477051800,4375,4375,4375,4375,0
|
|
20240516,182900,2477051800,4375,4375,4375,4375,0
|
|
20240516,182800,2477051800,4375,4375,4375,4375,0
|
|
20240516,182700,2477051800,4375,4375,4375,4375,0
|
|
20240516,182600,2477051800,4375,4375,4375,4375,0
|
|
20240516,182500,2477051800,4375,4375,4375,4375,0
|
|
20240516,182400,2477051800,4375,4375,4375,4375,0
|
|
20240516,182300,2477051800,4375,4375,4375,4375,0
|
|
20240516,182200,2477051800,4375,4375,4375,4375,0
|
|
20240516,182100,2477051800,4375,4375,4375,4375,0
|
|
20240516,182000,2477051800,4375,4375,4375,4375,0
|
|
20240516,181900,2477051800,4375,4375,4375,4375,0
|
|
20240516,181800,2477051800,4375,4375,4375,4375,0
|
|
20240516,181700,2477051800,4375,4375,4375,4375,0
|
|
20240516,181600,2477051800,4375,4375,4375,4375,0
|
|
20240516,181500,2477051800,4375,4375,4375,4375,0
|
|
20240516,181400,2477051800,4375,4375,4375,4375,0
|
|
20240516,181300,2477051800,4375,4375,4375,4375,0
|
|
20240516,181200,2477051800,4375,4375,4375,4375,0
|
|
20240516,181100,2477051800,4375,4375,4375,4375,0
|
|
20240516,181000,2477051800,4375,4375,4375,4375,0
|
|
20240516,180900,2477051800,4375,4375,4375,4375,0
|
|
20240516,180800,2477051800,4375,4375,4375,4375,0
|
|
20240516,180700,2477051800,4375,4375,4375,4375,0
|
|
20240516,180600,2477051800,4375,4375,4375,4375,0
|
|
20240516,180500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,180400,2477051800,4375,4375,4375,4375,0
|
|
20240516,180300,2477051800,4375,4375,4375,4375,0
|
|
20240516,180200,2477051800,4375,4375,4375,4375,0
|
|
20240516,180100,2477051800,4375,4375,4375,4375,0
|
|
20240516,180000,2477051800,4375,4375,4375,4375,0
|
|
20240516,175900,2477051800,4375,4375,4375,4375,0
|
|
20240516,175800,2477051800,4375,4375,4375,4375,0
|
|
20240516,175700,2477051800,4375,4375,4375,4375,0
|
|
20240516,175600,2477051800,4375,4375,4375,4375,0
|
|
20240516,175500,2477051800,4375,4375,4375,4375,0
|
|
20240516,175400,2477051800,4375,4375,4375,4375,0
|
|
20240516,175300,2477051800,4375,4375,4375,4375,0
|
|
20240516,175200,2477051800,4375,4375,4375,4375,0
|
|
20240516,175100,2477051800,4375,4375,4375,4375,0
|
|
20240516,175000,2477051800,4375,4375,4375,4375,0
|
|
20240516,174900,2477051800,4375,4375,4375,4375,0
|
|
20240516,174800,2477051800,4375,4375,4375,4375,0
|
|
20240516,174700,2477051800,4375,4375,4375,4375,0
|
|
20240516,174600,2477051800,4375,4375,4375,4375,0
|
|
20240516,174500,2477051800,4375,4375,4375,4375,0
|
|
20240516,174400,2477051800,4375,4375,4375,4375,0
|
|
20240516,174300,2477051800,4375,4375,4375,4375,0
|
|
20240516,174200,2477051800,4375,4375,4375,4375,0
|
|
20240516,174100,2477051800,4375,4375,4375,4375,0
|
|
20240516,174000,2477051800,4375,4375,4375,4375,0
|
|
20240516,173900,2477051800,4375,4375,4375,4375,0
|
|
20240516,173800,2477051800,4375,4375,4375,4375,0
|
|
20240516,173700,2477051800,4375,4375,4375,4375,0
|
|
20240516,173600,2477051800,4375,4375,4375,4375,0
|
|
20240516,173500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,173400,2477051800,4375,4375,4375,4375,0
|
|
20240516,173300,2477051800,4375,4375,4375,4375,0
|
|
20240516,173200,2477051800,4375,4375,4375,4375,0
|
|
20240516,173100,2477051800,4375,4375,4375,4375,0
|
|
20240516,173000,2477051800,4375,4375,4375,4375,0
|
|
20240516,172900,2477051800,4375,4375,4375,4375,0
|
|
20240516,172800,2477051800,4375,4375,4375,4375,0
|
|
20240516,172700,2477051800,4375,4375,4375,4375,0
|
|
20240516,172600,2477051800,4375,4375,4375,4375,0
|
|
20240516,172500,2477051800,4375,4375,4375,4375,0
|
|
20240516,172400,2477051800,4375,4375,4375,4375,0
|
|
20240516,172300,2477051800,4375,4375,4375,4375,0
|
|
20240516,172200,2477051800,4375,4375,4375,4375,0
|
|
20240516,172100,2477051800,4375,4375,4375,4375,0
|
|
20240516,172000,2477051800,4375,4375,4375,4375,0
|
|
20240516,171900,2477051800,4375,4375,4375,4375,0
|
|
20240516,171800,2477051800,4375,4375,4375,4375,0
|
|
20240516,171700,2477051800,4375,4375,4375,4375,0
|
|
20240516,171600,2477051800,4375,4375,4375,4375,0
|
|
20240516,171500,2477051800,4375,4375,4375,4375,0
|
|
20240516,171400,2477051800,4375,4375,4375,4375,0
|
|
20240516,171300,2477051800,4375,4375,4375,4375,0
|
|
20240516,171200,2477051800,4375,4375,4375,4375,0
|
|
20240516,171100,2477051800,4375,4375,4375,4375,0
|
|
20240516,171000,2477051800,4375,4375,4375,4375,0
|
|
20240516,170900,2477051800,4375,4375,4375,4375,0
|
|
20240516,170800,2477051800,4375,4375,4375,4375,0
|
|
20240516,170700,2477051800,4375,4375,4375,4375,0
|
|
20240516,170600,2477051800,4375,4375,4375,4375,0
|
|
20240516,170500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,170400,2477051800,4375,4375,4375,4375,0
|
|
20240516,170300,2477051800,4375,4375,4375,4375,0
|
|
20240516,170200,2477051800,4375,4375,4375,4375,0
|
|
20240516,170100,2477051800,4375,4375,4375,4375,0
|
|
20240516,170000,2477051800,4375,4375,4375,4375,0
|
|
20240516,165900,2477051800,4375,4375,4375,4375,0
|
|
20240516,165800,2477051800,4375,4375,4375,4375,0
|
|
20240516,165700,2477051800,4375,4375,4375,4375,0
|
|
20240516,165600,2477051800,4375,4375,4375,4375,0
|
|
20240516,165500,2477051800,4375,4375,4375,4375,0
|
|
20240516,165400,2477051800,4375,4375,4375,4375,0
|
|
20240516,165300,2477051800,4375,4375,4375,4375,0
|
|
20240516,165200,2477051800,4375,4375,4375,4375,0
|
|
20240516,165100,2477051800,4375,4375,4375,4375,0
|
|
20240516,165000,2477051800,4375,4375,4375,4375,0
|
|
20240516,164900,2477051800,4375,4375,4375,4375,0
|
|
20240516,164800,2477051800,4375,4375,4375,4375,0
|
|
20240516,164700,2477051800,4375,4375,4375,4375,0
|
|
20240516,164600,2477051800,4375,4375,4375,4375,0
|
|
20240516,164500,2477051800,4375,4375,4375,4375,0
|
|
20240516,164400,2477051800,4375,4375,4375,4375,0
|
|
20240516,164300,2477051800,4375,4375,4375,4375,0
|
|
20240516,164200,2477051800,4375,4375,4375,4375,0
|
|
20240516,164100,2477051800,4375,4375,4375,4375,0
|
|
20240516,164000,2477051800,4375,4375,4375,4375,0
|
|
20240516,163900,2477051800,4375,4375,4375,4375,0
|
|
20240516,163800,2477051800,4375,4375,4375,4375,0
|
|
20240516,163700,2477051800,4375,4375,4375,4375,0
|
|
20240516,163600,2477051800,4375,4375,4375,4375,0
|
|
20240516,163500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,163400,2477051800,4375,4375,4375,4375,0
|
|
20240516,163300,2477051800,4375,4375,4375,4375,0
|
|
20240516,163200,2477051800,4375,4375,4375,4375,0
|
|
20240516,163100,2477051800,4375,4375,4375,4375,0
|
|
20240516,163000,2477051800,4375,4375,4375,4375,0
|
|
20240516,162900,2477051800,4375,4375,4375,4375,0
|
|
20240516,162800,2477051800,4375,4375,4375,4375,0
|
|
20240516,162700,2477051800,4375,4375,4375,4375,0
|
|
20240516,162600,2477051800,4375,4375,4375,4375,0
|
|
20240516,162500,2477051800,4375,4375,4375,4375,0
|
|
20240516,162400,2477051800,4375,4375,4375,4375,0
|
|
20240516,162300,2477051800,4375,4375,4375,4375,0
|
|
20240516,162200,2477051800,4375,4375,4375,4375,0
|
|
20240516,162100,2477051800,4375,4375,4375,4375,0
|
|
20240516,162000,2477051800,4375,4375,4375,4375,0
|
|
20240516,161900,2477051800,4375,4375,4375,4375,0
|
|
20240516,161800,2477051800,4375,4375,4375,4375,0
|
|
20240516,161700,2477051800,4375,4375,4375,4375,0
|
|
20240516,161600,2477051800,4375,4375,4375,4375,0
|
|
20240516,161500,2477051800,4375,4375,4375,4375,0
|
|
20240516,161400,2477051800,4375,4375,4375,4375,0
|
|
20240516,161300,2477051800,4375,4375,4375,4375,0
|
|
20240516,161200,2477051800,4375,4375,4375,4375,0
|
|
20240516,161100,2477051800,4375,4375,4375,4375,0
|
|
20240516,161000,2477051800,4375,4375,4375,4375,0
|
|
20240516,160900,2477051800,4375,4375,4375,4375,0
|
|
20240516,160800,2477051800,4375,4375,4375,4375,0
|
|
20240516,160700,2477051800,4375,4375,4375,4375,0
|
|
20240516,160600,2477051800,4375,4375,4375,4375,0
|
|
20240516,160500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,160400,2477051800,4375,4375,4375,4375,0
|
|
20240516,160300,2477051800,4375,4375,4375,4375,0
|
|
20240516,160200,2477051800,4375,4375,4375,4375,0
|
|
20240516,160100,2477051800,4375,4375,4375,4375,0
|
|
20240516,160000,2477051800,4375,4375,4375,4375,0
|
|
20240516,155900,2477051800,4375,4375,4375,4375,0
|
|
20240516,155800,2477051800,4375,4375,4375,4375,0
|
|
20240516,155700,2477051800,4375,4375,4375,4375,0
|
|
20240516,155600,2477051800,4375,4375,4375,4375,0
|
|
20240516,155500,2477051800,4375,4375,4375,4375,0
|
|
20240516,155400,2477051800,4375,4375,4375,4375,0
|
|
20240516,155300,2477051800,4375,4375,4375,4375,0
|
|
20240516,155200,2477051800,4375,4375,4375,4375,0
|
|
20240516,155100,2477051800,4375,4375,4375,4375,0
|
|
20240516,155000,2477051800,4375,4375,4375,4375,0
|
|
20240516,154900,2477051800,4375,4375,4375,4375,0
|
|
20240516,154800,2477051800,4375,4375,4375,4375,0
|
|
20240516,154700,2477051800,4375,4375,4375,4375,0
|
|
20240516,154600,2477051800,4375,4375,4375,4375,0
|
|
20240516,154500,2477051800,4375,4375,4375,4375,0
|
|
20240516,154400,2477051800,4375,4375,4375,4375,0
|
|
20240516,154300,2477051800,4375,4375,4375,4375,0
|
|
20240516,154200,2477051800,4375,4375,4375,4375,0
|
|
20240516,154100,2477051800,4375,4375,4375,4375,0
|
|
20240516,154000,2477051800,4375,4375,4375,4375,0
|
|
20240516,153900,2477051800,4375,4375,4375,4375,0
|
|
20240516,153800,2477051800,4375,4375,4375,4375,0
|
|
20240516,153700,2477051800,4375,4375,4375,4375,0
|
|
20240516,153600,2477051800,4375,4375,4375,4375,0
|
|
20240516,153500,2477051800,4375,4375,4375,4375,12426
|
|
20240516,153400,2477051800,4375,4375,4375,4375,0
|
|
20240516,153300,2477051800,4375,4375,4375,4375,0
|
|
20240516,153200,2477051800,4375,4375,4375,4375,0
|
|
20240516,153100,2477051800,4375,4375,4375,4375,0
|
|
20240516,153000,2477051800,4375,4375,4375,4375,12426
|
|
20240516,152900,2422688050,4355,4355,4355,4355,0
|
|
20240516,152800,2422688050,4355,4355,4355,4355,0
|
|
20240516,152700,2422688050,4355,4355,4355,4355,0
|
|
20240516,152600,2422688050,4355,4355,4355,4355,0
|
|
20240516,152500,2422688050,4355,4355,4355,4355,0
|
|
20240516,152400,2422688050,4355,4355,4355,4355,0
|
|
20240516,152300,2422688050,4355,4355,4355,4355,0
|
|
20240516,152200,2422688050,4355,4355,4355,4355,0
|
|
20240516,152100,2422688050,4355,4355,4355,4355,0
|
|
20240516,152000,2422688050,4355,4355,4355,4355,0
|
|
20240516,151900,2422688050,4355,4355,4355,4350,984
|
|
20240516,151800,2418405165,4355,4355,4355,4355,1037
|
|
20240516,151700,2413889030,4355,4365,4365,4355,777
|
|
20240516,151600,2410501045,4365,4365,4365,4365,183
|
|
20240516,151500,2409702250,4370,4365,4370,4365,7
|
|
20240516,151400,2409671690,4375,4360,4375,4355,4984
|
|
20240516,151300,2387909870,4355,4340,4355,4340,2889
|
|
20240516,151200,2375340360,4340,4340,4340,4340,200
|
|
20240516,151100,2374472360,4350,4350,4350,4350,95
|
|
20240516,151000,2374059110,4355,4340,4355,4330,11163
|
|
20240516,150900,2325667340,4350,4340,4350,4340,6911
|
|
20240516,150800,2295625200,4340,4340,4345,4340,2109
|
|
20240516,150700,2286468190,4345,4330,4345,4330,1664
|
|
20240516,150600,2279251230,4330,4330,4330,4330,0
|
|
20240516,150500,2279251230,4330,4330,4330,4330,0
|
|
20240516,150400,2279251230,4330,4330,4330,4330,1
|
|
20240516,150300,2279246900,4330,4330,4330,4330,0
|
|
20240516,150200,2279246900,4330,4320,4330,4320,1954
|
|
20240516,150100,2270801475,4320,4325,4325,4320,1138
|
|
20240516,150000,2265883930,4330,4330,4330,4330,0
|
|
20240516,145900,2265883930,4330,4330,4330,4330,232
|
|
20240516,145800,2264879370,4335,4345,4345,4335,749
|
|
20240516,145700,2261630725,4345,4350,4350,4345,735
|
|
20240516,145600,2258435995,4350,4340,4350,4340,3483
|
|
20240516,145500,2243291095,4345,4340,4345,4340,120
|
|
20240516,145400,2242769710,4345,4330,4345,4330,958
|
|
20240516,145300,2238617405,4330,4330,4330,4325,1599
|
|
20240516,145200,2231698735,4325,4315,4325,4315,4831
|
|
20240516,145100,2210829570,4310,4320,4325,4310,3574
|
|
20240516,145000,2195382500,4320,4320,4320,4320,15
|
|
20240516,144900,2195317700,4325,4285,4325,4285,3566
|
|
20240516,144800,2179931670,4270,4275,4275,4270,800
|
|
20240516,144700,2176513130,4310,4285,4310,4280,4731
|
|
20240516,144600,2156205305,4290,4290,4290,4290,578
|
|
20240516,144500,2153725685,4295,4285,4295,4280,1096
|
|
20240516,144400,2149029120,4285,4270,4285,4270,1925
|
|
20240516,144300,2140795095,4270,4255,4295,4255,4305
|
|
20240516,144200,2122430000,4255,4270,4270,4250,25314
|
|
20240516,144100,2014484090,4275,4285,4285,4275,2732
|
|
20240516,144000,2002796605,4285,4285,4285,4285,100
|
|
20240516,143900,2002368105,4285,4315,4315,4285,211
|
|
20240516,143800,2001457850,4330,4330,4330,4330,0
|
|
20240516,143700,2001457850,4330,4280,4330,4280,2302
|
|
20240516,143600,1991563600,4280,4280,4285,4280,463
|
|
20240516,143500,1989581135,4280,4275,4280,4275,407
|
|
20240516,143400,1987839180,4265,4275,4275,4265,2067
|
|
20240516,143300,1979014800,4275,4275,4275,4275,15
|
|
20240516,143200,1978950675,4275,4275,4275,4275,806
|
|
20240516,143100,1975505025,4275,4275,4275,4275,32
|
|
20240516,143000,1975368225,4285,4285,4285,4285,0
|
|
20240516,142900,1975368225,4285,4285,4285,4285,0
|
|
20240516,142800,1975368225,4285,4285,4285,4285,0
|
|
20240516,142700,1975368225,4285,4280,4285,4280,72
|
|
20240516,142600,1975059980,4275,4275,4275,4275,178
|
|
20240516,142500,1974299030,4275,4275,4275,4275,223
|
|
20240516,142400,1973345705,4280,4280,4280,4280,268
|
|
20240516,142300,1972198665,4285,4285,4285,4285,0
|
|
20240516,142200,1972198665,4285,4285,4285,4285,50
|
|
20240516,142100,1971984415,4285,4280,4285,4270,20640
|
|
20240516,142000,1883806365,4280,4290,4290,4280,6652
|
|
20240516,141900,1855298670,4290,4290,4290,4290,3868
|
|
20240516,141800,1838704950,4290,4300,4300,4290,6132
|
|
20240516,141700,1812397710,4310,4310,4310,4310,0
|
|
20240516,141600,1812397710,4310,4310,4310,4310,0
|
|
20240516,141500,1812397710,4310,4305,4310,4305,7
|
|
20240516,141400,1812367545,4310,4310,4310,4310,0
|
|
20240516,141300,1812367545,4310,4310,4310,4310,0
|
|
20240516,141200,1812367545,4310,4295,4310,4295,5411
|
|
20240516,141100,1789126670,4300,4305,4310,4300,5190
|
|
20240516,141000,1766803765,4305,4310,4310,4305,215
|
|
20240516,140900,1765877645,4315,4315,4315,4315,715
|
|
20240516,140800,1762792420,4315,4315,4315,4315,0
|
|
20240516,140700,1762792420,4315,4315,4315,4315,315
|
|
20240516,140600,1761433195,4315,4315,4315,4315,80
|
|
20240516,140500,1761087995,4320,4320,4320,4320,0
|
|
20240516,140400,1761087995,4320,4320,4320,4320,0
|
|
20240516,140300,1761087995,4320,4320,4320,4320,0
|
|
20240516,140200,1761087995,4320,4320,4320,4320,2
|
|
20240516,140100,1761079355,4320,4320,4320,4320,135
|
|
20240516,140000,1760496155,4320,4320,4320,4320,1
|
|
20240516,135900,1760491835,4320,4320,4320,4320,0
|
|
20240516,135800,1760491835,4320,4320,4320,4320,0
|
|
20240516,135700,1760491835,4320,4320,4320,4320,5
|
|
20240516,135600,1760470235,4325,4325,4325,4325,0
|
|
20240516,135500,1760470235,4325,4325,4325,4325,1
|
|
20240516,135400,1760465910,4325,4320,4325,4320,1734
|
|
20240516,135300,1752974860,4320,4320,4320,4320,0
|
|
20240516,135200,1752974860,4320,4320,4320,4320,0
|
|
20240516,135100,1752974860,4320,4320,4320,4320,0
|
|
20240516,135000,1752974860,4320,4320,4320,4320,0
|
|
20240516,134900,1752974860,4320,4320,4320,4315,202
|
|
20240516,134800,1752102225,4320,4320,4320,4320,4
|
|
20240516,134700,1752084945,4320,4320,4320,4320,0
|
|
20240516,134600,1752084945,4320,4320,4320,4320,0
|
|
20240516,134500,1752084945,4320,4320,4320,4320,0
|
|
20240516,134400,1752084945,4320,4320,4320,4320,0
|
|
20240516,134300,1752084945,4320,4305,4320,4305,962
|
|
20240516,134200,1747939235,4305,4305,4305,4305,326
|
|
20240516,134100,1746535805,4305,4310,4310,4305,957
|
|
20240516,134000,1742415865,4310,4310,4310,4310,23
|
|
20240516,133900,1742316735,4305,4305,4305,4305,10
|
|
20240516,133800,1742273685,4305,4310,4310,4305,484
|
|
20240516,133700,1740189520,4310,4310,4310,4310,1000
|
|
20240516,133600,1735879520,4325,4325,4325,4325,0
|
|
20240516,133500,1735879520,4325,4325,4325,4325,905
|
|
20240516,133400,1731965395,4320,4320,4320,4320,0
|
|
20240516,133300,1731965395,4320,4320,4320,4320,604
|
|
20240516,133200,1729356115,4320,4315,4320,4315,333
|
|
20240516,133100,1727919215,4315,4315,4315,4315,200
|
|
20240516,133000,1727056215,4315,4315,4315,4315,0
|
|
20240516,132900,1727056215,4315,4310,4315,4310,45
|
|
20240516,132800,1726862145,4310,4305,4310,4305,1108
|
|
20240516,132700,1722089425,4300,4300,4300,4300,0
|
|
20240516,132600,1722089425,4300,4300,4300,4300,279
|
|
20240516,132500,1720889725,4300,4300,4300,4300,5
|
|
20240516,132400,1720868225,4305,4305,4305,4305,307
|
|
20240516,132300,1719546590,4310,4315,4315,4310,149
|
|
20240516,132200,1718904395,4310,4310,4315,4310,99
|
|
20240516,132100,1718477700,4310,4310,4310,4310,0
|
|
20240516,132000,1718477700,4310,4310,4310,4310,214
|
|
20240516,131900,1717555360,4310,4310,4310,4310,17
|
|
20240516,131800,1717482090,4305,4305,4305,4305,0
|
|
20240516,131700,1717482090,4305,4305,4305,4305,0
|
|
20240516,131600,1717482090,4305,4305,4305,4305,1
|
|
20240516,131500,1717477785,4305,4305,4305,4305,0
|
|
20240516,131400,1717477785,4305,4305,4305,4305,0
|
|
20240516,131300,1717477785,4305,4305,4305,4305,52
|
|
20240516,131200,1717253925,4305,4305,4305,4305,0
|
|
20240516,131100,1717253925,4305,4305,4305,4305,101
|
|
20240516,131000,1716819120,4320,4320,4320,4320,0
|
|
20240516,130900,1716819120,4320,4320,4320,4320,0
|
|
20240516,130800,1716819120,4320,4320,4320,4320,0
|
|
20240516,130700,1716819120,4320,4300,4320,4300,832
|
|
20240516,130600,1713241480,4300,4300,4300,4300,5
|
|
20240516,130500,1713219980,4300,4300,4300,4300,2547
|
|
20240516,130400,1702267880,4300,4300,4300,4300,1027
|
|
20240516,130300,1697851780,4300,4300,4300,4300,1447
|
|
20240516,130200,1691629680,4300,4280,4300,4280,6126
|
|
20240516,130100,1665312795,4280,4280,4280,4280,0
|
|
20240516,130000,1665312795,4280,4270,4280,4270,508
|
|
20240516,125900,1663142005,4270,4260,4270,4260,3629
|
|
20240516,125800,1647682455,4260,4260,4260,4260,33
|
|
20240516,125700,1647541875,4260,4270,4280,4260,3273
|
|
20240516,125600,1633593710,4265,4295,4295,4265,8304
|
|
20240516,125500,1598106035,4290,4315,4315,4290,16339
|
|
20240516,125400,1527985215,4300,4300,4300,4300,2
|
|
20240516,125300,1527976615,4295,4295,4295,4295,130
|
|
20240516,125200,1527418265,4295,4325,4330,4295,19898
|
|
20240516,125100,1441795075,4330,4330,4330,4330,1
|
|
20240516,125000,1441790745,4335,4335,4335,4335,0
|
|
20240516,124900,1441790745,4335,4335,4335,4335,1
|
|
20240516,124800,1441786410,4325,4325,4325,4325,1
|
|
20240516,124700,1441782085,4325,4325,4325,4325,2
|
|
20240516,124600,1441773435,4325,4325,4325,4325,1
|
|
20240516,124500,1441769110,4325,4325,4325,4325,0
|
|
20240516,124400,1441769110,4325,4325,4325,4325,510
|
|
20240516,124300,1439563360,4320,4320,4320,4320,0
|
|
20240516,124200,1439563360,4320,4320,4320,4320,0
|
|
20240516,124100,1439563360,4320,4320,4320,4320,570
|
|
20240516,124000,1437100960,4345,4345,4345,4345,0
|
|
20240516,123900,1437100960,4345,4340,4345,4320,3057
|
|
20240516,123800,1423825615,4340,4335,4340,4335,440
|
|
20240516,123700,1421918205,4335,4335,4335,4335,1312
|
|
20240516,123600,1416230685,4335,4335,4335,4335,0
|
|
20240516,123500,1416230685,4335,4335,4335,4335,0
|
|
20240516,123400,1416230685,4335,4335,4335,4335,9
|
|
20240516,123300,1416191670,4335,4335,4335,4335,0
|
|
20240516,123200,1416191670,4335,4335,4335,4335,19
|
|
20240516,123100,1416109305,4310,4310,4310,4310,0
|
|
20240516,123000,1416109305,4310,4310,4310,4310,0
|
|
20240516,122900,1416109305,4310,4310,4310,4310,5
|
|
20240516,122800,1416087755,4335,4325,4335,4315,10694
|
|
20240516,122700,1369923275,4330,4340,4340,4325,3233
|
|
20240516,122600,1355937560,4325,4340,4340,4325,5267
|
|
20240516,122500,1333141575,4345,4345,4345,4345,33
|
|
20240516,122400,1332998190,4350,4350,4350,4350,0
|
|
20240516,122300,1332998190,4350,4350,4350,4350,0
|
|
20240516,122200,1332998190,4350,4350,4350,4350,0
|
|
20240516,122100,1332998190,4350,4345,4350,4345,113
|
|
20240516,122000,1332506715,4350,4350,4350,4350,0
|
|
20240516,121900,1332506715,4350,4340,4350,4340,53
|
|
20240516,121800,1332276665,4340,4340,4340,4340,0
|
|
20240516,121700,1332276665,4340,4345,4345,4340,88
|
|
20240516,121600,1331894535,4345,4345,4345,4345,160
|
|
20240516,121500,1331199335,4345,4345,4345,4345,479
|
|
20240516,121400,1329118080,4345,4345,4345,4345,0
|
|
20240516,121300,1329118080,4345,4345,4345,4345,435
|
|
20240516,121200,1327228005,4345,4345,4345,4345,1
|
|
20240516,121100,1327223660,4350,4350,4350,4350,0
|
|
20240516,121000,1327223660,4350,4350,4350,4350,67
|
|
20240516,120900,1326932210,4350,4350,4350,4350,0
|
|
20240516,120800,1326932210,4350,4350,4350,4350,23
|
|
20240516,120700,1326832160,4345,4340,4345,4340,215
|
|
20240516,120600,1325898670,4345,4340,4350,4340,261
|
|
20240516,120500,1324764870,4350,4350,4350,4350,44
|
|
20240516,120400,1324573470,4350,4350,4350,4350,0
|
|
20240516,120300,1324573470,4350,4350,4350,4350,0
|
|
20240516,120200,1324573470,4350,4350,4350,4350,0
|
|
20240516,120100,1324573470,4350,4350,4350,4350,0
|
|
20240516,120000,1324573470,4350,4350,4350,4350,0
|
|
20240516,115900,1324573470,4350,4350,4350,4350,0
|
|
20240516,115800,1324573470,4350,4350,4350,4350,1314
|
|
20240516,115700,1318857570,4350,4350,4350,4350,0
|
|
20240516,115600,1318857570,4350,4345,4350,4345,727
|
|
20240516,115500,1315698670,4345,4345,4345,4345,0
|
|
20240516,115400,1315698670,4345,4335,4345,4335,1372
|
|
20240516,115300,1309751040,4330,4330,4330,4330,1168
|
|
20240516,115200,1304693600,4320,4320,4320,4320,0
|
|
20240516,115100,1304693600,4320,4325,4325,4320,100
|
|
20240516,115000,1304261140,4325,4325,4325,4325,0
|
|
20240516,114900,1304261140,4325,4325,4325,4325,0
|
|
20240516,114800,1304261140,4325,4325,4325,4325,0
|
|
20240516,114700,1304261140,4325,4325,4325,4325,2
|
|
20240516,114600,1304252490,4325,4325,4325,4320,842
|
|
20240516,114500,1300611405,4325,4325,4325,4325,255
|
|
20240516,114400,1299508530,4325,4325,4325,4325,0
|
|
20240516,114300,1299508530,4325,4325,4325,4325,0
|
|
20240516,114200,1299508530,4325,4325,4325,4325,0
|
|
20240516,114100,1299508530,4325,4325,4325,4325,1
|
|
20240516,114000,1299504205,4330,4330,4330,4330,14
|
|
20240516,113900,1299443585,4330,4330,4330,4330,0
|
|
20240516,113800,1299443585,4330,4335,4335,4330,198
|
|
20240516,113700,1298585305,4335,4335,4335,4335,300
|
|
20240516,113600,1297284805,4335,4315,4335,4315,12591
|
|
20240516,113500,1242954620,4335,4335,4335,4335,2
|
|
20240516,113400,1242945950,4310,4310,4310,4310,1674
|
|
20240516,113300,1235731010,4315,4315,4315,4315,2001
|
|
20240516,113200,1227096695,4315,4315,4315,4315,2524
|
|
20240516,113100,1216205635,4315,4320,4320,4315,1941
|
|
20240516,113000,1207820520,4320,4330,4330,4320,79
|
|
20240516,112900,1207479230,4330,4330,4330,4330,5
|
|
20240516,112800,1207457580,4330,4330,4330,4330,8
|
|
20240516,112700,1207422940,4320,4330,4330,4320,392
|
|
20240516,112600,1205728835,4330,4330,4330,4330,111
|
|
20240516,112500,1205248205,4345,4345,4345,4345,1000
|
|
20240516,112400,1200903205,4350,4345,4350,4345,2100
|
|
20240516,112300,1191778285,4345,4345,4345,4345,1
|
|
20240516,112200,1191773940,4325,4325,4325,4325,0
|
|
20240516,112100,1191773940,4325,4325,4325,4325,1000
|
|
20240516,112000,1187448940,4325,4330,4330,4325,2200
|
|
20240516,111900,1177923940,4330,4330,4330,4330,1050
|
|
20240516,111800,1173377440,4330,4340,4340,4330,400
|
|
20240516,111700,1171641775,4355,4345,4355,4345,106
|
|
20240516,111600,1171180885,4350,4350,4350,4350,130
|
|
20240516,111500,1170615385,4355,4350,4355,4350,256
|
|
20240516,111400,1169500535,4350,4350,4350,4350,122
|
|
20240516,111300,1168969835,4360,4360,4360,4360,1767
|
|
20240516,111200,1161265715,4365,4365,4365,4365,55
|
|
20240516,111100,1161025640,4365,4355,4370,4355,5980
|
|
20240516,111000,1134935510,4360,4345,4360,4345,6060
|
|
20240516,110900,1108595050,4345,4345,4345,4345,0
|
|
20240516,110800,1108595050,4345,4345,4345,4345,1363
|
|
20240516,110700,1102672815,4340,4340,4340,4340,430
|
|
20240516,110600,1100806615,4340,4340,4340,4340,50
|
|
20240516,110500,1100589615,4325,4325,4325,4325,312
|
|
20240516,110400,1099240215,4340,4325,4340,4325,24
|
|
20240516,110300,1099136375,4330,4335,4335,4330,750
|
|
20240516,110200,1095888520,4335,4325,4335,4325,383
|
|
20240516,110100,1094228515,4335,4335,4340,4335,68
|
|
20240516,110000,1093933620,4335,4335,4335,4335,528
|
|
20240516,105900,1091644740,4325,4340,4340,4325,962
|
|
20240516,105800,1087478460,4340,4330,4340,4330,522
|
|
20240516,105700,1085217980,4345,4345,4345,4345,600
|
|
20240516,105600,1082610980,4350,4350,4350,4350,100
|
|
20240516,105500,1082175980,4325,4355,4355,4325,1005
|
|
20240516,105400,1077823920,4355,4345,4360,4345,1713
|
|
20240516,105300,1070366310,4340,4340,4340,4340,2
|
|
20240516,105200,1070357630,4320,4325,4325,4315,538
|
|
20240516,105100,1068033415,4320,4320,4320,4320,0
|
|
20240516,105000,1068033415,4320,4325,4330,4320,1261
|
|
20240516,104900,1062579340,4325,4330,4330,4325,473
|
|
20240516,104800,1060531310,4330,4330,4330,4330,0
|
|
20240516,104700,1060531310,4330,4345,4345,4330,1232
|
|
20240516,104600,1055183005,4350,4350,4350,4350,462
|
|
20240516,104500,1053173305,4350,4370,4370,4345,133
|
|
20240516,104400,1052593160,4370,4365,4370,4360,1005
|
|
20240516,104300,1048202275,4365,4365,4365,4365,1
|
|
20240516,104200,1048197910,4345,4375,4375,4335,1285
|
|
20240516,104100,1042610675,4390,4390,4390,4385,168
|
|
20240516,104000,1041873160,4370,4370,4370,4370,1
|
|
20240516,103900,1041868790,4340,4400,4410,4340,15534
|
|
20240516,103800,973539070,4405,4375,4405,4360,3474
|
|
20240516,103700,958314815,4375,4420,4420,4375,1778
|
|
20240516,103600,950522890,4400,4375,4420,4375,12028
|
|
20240516,103500,897584200,4380,4365,4380,4365,3332
|
|
20240516,103400,883017345,4370,4360,4370,4355,1094
|
|
20240516,103300,878240915,4360,4355,4360,4345,624
|
|
20240516,103200,875520895,4350,4355,4355,4350,121
|
|
20240516,103100,874994235,4350,4350,4360,4350,1005
|
|
20240516,103000,870615275,4350,4350,4350,4350,1196
|
|
20240516,102900,865412675,4350,4330,4350,4300,2014
|
|
20240516,102800,856704230,4335,4330,4335,4330,1205
|
|
20240516,102700,851480690,4330,4335,4340,4330,611
|
|
20240516,102600,848829145,4340,4315,4340,4300,5561
|
|
20240516,102500,824785170,4300,4300,4300,4295,5297
|
|
20240516,102400,802025180,4295,4295,4295,4295,12
|
|
20240516,102300,801973640,4295,4275,4295,4275,1226
|
|
20240516,102200,796719790,4275,4280,4280,4275,35
|
|
20240516,102100,796570040,4280,4275,4280,4275,112
|
|
20240516,102000,796090805,4280,4280,4280,4280,2
|
|
20240516,101900,796082245,4265,4270,4270,4265,241
|
|
20240516,101800,795053580,4295,4295,4295,4295,1
|
|
20240516,101700,795049285,4295,4295,4295,4295,100
|
|
20240516,101600,794619785,4280,4280,4280,4280,2
|
|
20240516,101500,794611225,4280,4295,4295,4280,1495
|
|
20240516,101400,788204760,4300,4305,4305,4300,667
|
|
20240516,101300,785336575,4320,4300,4320,4300,2053
|
|
20240516,101200,776485595,4295,4285,4295,4285,4
|
|
20240516,101100,776468435,4285,4305,4305,4285,36
|
|
20240516,101000,776313605,4300,4275,4300,4275,1182
|
|
20240516,100900,771231720,4270,4270,4270,4270,2611
|
|
20240516,100800,760082750,4270,4310,4310,4270,2634
|
|
20240516,100700,748821405,4305,4315,4320,4305,1571
|
|
20240516,100600,742042230,4320,4330,4330,4320,1467
|
|
20240516,100500,735695385,4320,4315,4325,4315,1660
|
|
20240516,100400,728531450,4320,4330,4330,4320,471
|
|
20240516,100300,726495270,4350,4340,4350,4340,58
|
|
20240516,100200,726243500,4360,4365,4365,4360,3600
|
|
20240516,100100,710544500,4365,4365,4370,4340,4966
|
|
20240516,100000,688910780,4365,4350,4400,4350,4990
|
|
20240516,095900,667004130,4350,4350,4375,4345,3207
|
|
20240516,095800,653031965,4345,4330,4345,4330,1206
|
|
20240516,095700,647804260,4330,4340,4345,4330,5075
|
|
20240516,095600,625815130,4335,4330,4335,4330,1280
|
|
20240516,095500,620272425,4330,4295,4330,4295,8530
|
|
20240516,095400,583464020,4295,4285,4295,4285,650
|
|
20240516,095300,580673020,4285,4255,4285,4255,2241
|
|
20240516,095200,571082330,4255,4255,4255,4255,11
|
|
20240516,095100,571035525,4265,4275,4275,4265,899
|
|
20240516,095000,567200930,4275,4275,4275,4275,5
|
|
20240516,094900,567179555,4280,4280,4280,4280,466
|
|
20240516,094800,565185075,4280,4265,4280,4265,2459
|
|
20240516,094700,554697010,4265,4265,4265,4265,100
|
|
20240516,094600,554270510,4265,4265,4265,4265,287
|
|
20240516,094500,553046455,4265,4265,4265,4265,200
|
|
20240516,094400,552193455,4245,4265,4265,4245,1030
|
|
20240516,094300,547802505,4265,4265,4285,4265,297
|
|
20240516,094200,546531310,4275,4255,4275,4250,3356
|
|
20240516,094100,532224980,4255,4240,4255,4240,5315
|
|
20240516,094000,509634685,4230,4210,4230,4210,349
|
|
20240516,093900,508160275,4220,4220,4220,4220,0
|
|
20240516,093800,508160275,4220,4215,4220,4215,350
|
|
20240516,093700,506683775,4215,4215,4215,4215,58
|
|
20240516,093600,506439305,4225,4225,4225,4225,67
|
|
20240516,093500,506156230,4205,4205,4205,4205,900
|
|
20240516,093400,502371730,4205,4205,4205,4205,61
|
|
20240516,093300,502115225,4235,4235,4240,4230,739
|
|
20240516,093200,498984270,4245,4240,4245,4195,3810
|
|
20240516,093100,482917760,4240,4230,4240,4230,455
|
|
20240516,093000,480993100,4230,4225,4230,4215,685
|
|
20240516,092900,478105710,4230,4230,4230,4230,2
|
|
20240516,092800,478097250,4230,4230,4230,4230,64
|
|
20240516,092700,477826530,4215,4230,4245,4215,425
|
|
20240516,092600,476031855,4245,4215,4245,4215,4
|
|
20240516,092500,476014965,4215,4245,4245,4215,1121
|
|
20240516,092400,471289620,4245,4230,4245,4210,1765
|
|
20240516,092300,463852975,4230,4245,4245,4210,538
|
|
20240516,092200,461587245,4245,4175,4250,4175,1318
|
|
20240516,092100,456060225,4170,4170,4170,4170,0
|
|
20240516,092000,456060225,4170,4185,4190,4170,1356
|
|
20240516,091900,450387535,4160,4165,4195,4150,6616
|
|
20240516,091800,422727335,4170,4140,4170,4140,2605
|
|
20240516,091700,411911865,4120,4120,4135,4105,2707
|
|
20240516,091600,400768285,4120,4110,4165,4095,13744
|
|
20240516,091500,344167640,4115,4155,4155,4115,10506
|
|
20240516,091400,300808915,4155,4160,4160,4150,1572
|
|
20240516,091300,294279280,4160,4190,4190,4160,7626
|
|
20240516,091200,262381310,4190,4195,4195,4190,2966
|
|
20240516,091100,249948270,4200,4245,4245,4200,5458
|
|
20240516,091000,226909065,4200,4215,4250,4200,21585
|
|
20240516,090900,135875525,4215,4215,4215,4215,129
|
|
20240516,090800,135331790,4210,4220,4235,4210,1947
|
|
20240516,090700,127112005,4210,4210,4210,4210,288
|
|
20240516,090600,125899525,4210,4210,4220,4210,1462
|
|
20240516,090500,119742395,4210,4180,4210,4180,8895
|
|
20240516,090400,82440675,4200,4205,4205,4180,2399
|
|
20240516,090300,72412090,4210,4230,4240,4210,4615
|
|
20240516,090200,52892130,4230,4255,4260,4230,2381
|
|
20240516,090100,42783950,4255,4220,4255,4200,6001
|
|
20240516,090000,17419300,4245,4250,4250,4225,4046
|