728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,210500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,210400,2329118040,4360,4360,4360,4360,0
|
|
20240517,210300,2329118040,4360,4360,4360,4360,0
|
|
20240517,210200,2329118040,4360,4360,4360,4360,0
|
|
20240517,210100,2329118040,4360,4360,4360,4360,0
|
|
20240517,210000,2329118040,4360,4360,4360,4360,0
|
|
20240517,205900,2329118040,4360,4360,4360,4360,0
|
|
20240517,205800,2329118040,4360,4360,4360,4360,0
|
|
20240517,205700,2329118040,4360,4360,4360,4360,0
|
|
20240517,205600,2329118040,4360,4360,4360,4360,0
|
|
20240517,205500,2329118040,4360,4360,4360,4360,0
|
|
20240517,205400,2329118040,4360,4360,4360,4360,0
|
|
20240517,205300,2329118040,4360,4360,4360,4360,0
|
|
20240517,205200,2329118040,4360,4360,4360,4360,0
|
|
20240517,205100,2329118040,4360,4360,4360,4360,0
|
|
20240517,205000,2329118040,4360,4360,4360,4360,0
|
|
20240517,204900,2329118040,4360,4360,4360,4360,0
|
|
20240517,204800,2329118040,4360,4360,4360,4360,0
|
|
20240517,204700,2329118040,4360,4360,4360,4360,0
|
|
20240517,204600,2329118040,4360,4360,4360,4360,0
|
|
20240517,204500,2329118040,4360,4360,4360,4360,0
|
|
20240517,204400,2329118040,4360,4360,4360,4360,0
|
|
20240517,204300,2329118040,4360,4360,4360,4360,0
|
|
20240517,204200,2329118040,4360,4360,4360,4360,0
|
|
20240517,204100,2329118040,4360,4360,4360,4360,0
|
|
20240517,204000,2329118040,4360,4360,4360,4360,0
|
|
20240517,203900,2329118040,4360,4360,4360,4360,0
|
|
20240517,203800,2329118040,4360,4360,4360,4360,0
|
|
20240517,203700,2329118040,4360,4360,4360,4360,0
|
|
20240517,203600,2329118040,4360,4360,4360,4360,0
|
|
20240517,203500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,203400,2329118040,4360,4360,4360,4360,0
|
|
20240517,203300,2329118040,4360,4360,4360,4360,0
|
|
20240517,203200,2329118040,4360,4360,4360,4360,0
|
|
20240517,203100,2329118040,4360,4360,4360,4360,0
|
|
20240517,203000,2329118040,4360,4360,4360,4360,0
|
|
20240517,202900,2329118040,4360,4360,4360,4360,0
|
|
20240517,202800,2329118040,4360,4360,4360,4360,0
|
|
20240517,202700,2329118040,4360,4360,4360,4360,0
|
|
20240517,202600,2329118040,4360,4360,4360,4360,0
|
|
20240517,202500,2329118040,4360,4360,4360,4360,0
|
|
20240517,202400,2329118040,4360,4360,4360,4360,0
|
|
20240517,202300,2329118040,4360,4360,4360,4360,0
|
|
20240517,202200,2329118040,4360,4360,4360,4360,0
|
|
20240517,202100,2329118040,4360,4360,4360,4360,0
|
|
20240517,202000,2329118040,4360,4360,4360,4360,0
|
|
20240517,201900,2329118040,4360,4360,4360,4360,0
|
|
20240517,201800,2329118040,4360,4360,4360,4360,0
|
|
20240517,201700,2329118040,4360,4360,4360,4360,0
|
|
20240517,201600,2329118040,4360,4360,4360,4360,0
|
|
20240517,201500,2329118040,4360,4360,4360,4360,0
|
|
20240517,201400,2329118040,4360,4360,4360,4360,0
|
|
20240517,201300,2329118040,4360,4360,4360,4360,0
|
|
20240517,201200,2329118040,4360,4360,4360,4360,0
|
|
20240517,201100,2329118040,4360,4360,4360,4360,0
|
|
20240517,201000,2329118040,4360,4360,4360,4360,0
|
|
20240517,200900,2329118040,4360,4360,4360,4360,0
|
|
20240517,200800,2329118040,4360,4360,4360,4360,0
|
|
20240517,200700,2329118040,4360,4360,4360,4360,0
|
|
20240517,200600,2329118040,4360,4360,4360,4360,0
|
|
20240517,200500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,200400,2329118040,4360,4360,4360,4360,0
|
|
20240517,200300,2329118040,4360,4360,4360,4360,0
|
|
20240517,200200,2329118040,4360,4360,4360,4360,0
|
|
20240517,200100,2329118040,4360,4360,4360,4360,0
|
|
20240517,200000,2329118040,4360,4360,4360,4360,0
|
|
20240517,195900,2329118040,4360,4360,4360,4360,0
|
|
20240517,195800,2329118040,4360,4360,4360,4360,0
|
|
20240517,195700,2329118040,4360,4360,4360,4360,0
|
|
20240517,195600,2329118040,4360,4360,4360,4360,0
|
|
20240517,195500,2329118040,4360,4360,4360,4360,0
|
|
20240517,195400,2329118040,4360,4360,4360,4360,0
|
|
20240517,195300,2329118040,4360,4360,4360,4360,0
|
|
20240517,195200,2329118040,4360,4360,4360,4360,0
|
|
20240517,195100,2329118040,4360,4360,4360,4360,0
|
|
20240517,195000,2329118040,4360,4360,4360,4360,0
|
|
20240517,194900,2329118040,4360,4360,4360,4360,0
|
|
20240517,194800,2329118040,4360,4360,4360,4360,0
|
|
20240517,194700,2329118040,4360,4360,4360,4360,0
|
|
20240517,194600,2329118040,4360,4360,4360,4360,0
|
|
20240517,194500,2329118040,4360,4360,4360,4360,0
|
|
20240517,194400,2329118040,4360,4360,4360,4360,0
|
|
20240517,194300,2329118040,4360,4360,4360,4360,0
|
|
20240517,194200,2329118040,4360,4360,4360,4360,0
|
|
20240517,194100,2329118040,4360,4360,4360,4360,0
|
|
20240517,194000,2329118040,4360,4360,4360,4360,0
|
|
20240517,193900,2329118040,4360,4360,4360,4360,0
|
|
20240517,193800,2329118040,4360,4360,4360,4360,0
|
|
20240517,193700,2329118040,4360,4360,4360,4360,0
|
|
20240517,193600,2329118040,4360,4360,4360,4360,0
|
|
20240517,193500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,193400,2329118040,4360,4360,4360,4360,0
|
|
20240517,193300,2329118040,4360,4360,4360,4360,0
|
|
20240517,193200,2329118040,4360,4360,4360,4360,0
|
|
20240517,193100,2329118040,4360,4360,4360,4360,0
|
|
20240517,193000,2329118040,4360,4360,4360,4360,0
|
|
20240517,192900,2329118040,4360,4360,4360,4360,0
|
|
20240517,192800,2329118040,4360,4360,4360,4360,0
|
|
20240517,192700,2329118040,4360,4360,4360,4360,0
|
|
20240517,192600,2329118040,4360,4360,4360,4360,0
|
|
20240517,192500,2329118040,4360,4360,4360,4360,0
|
|
20240517,192400,2329118040,4360,4360,4360,4360,0
|
|
20240517,192300,2329118040,4360,4360,4360,4360,0
|
|
20240517,192200,2329118040,4360,4360,4360,4360,0
|
|
20240517,192100,2329118040,4360,4360,4360,4360,0
|
|
20240517,192000,2329118040,4360,4360,4360,4360,0
|
|
20240517,191900,2329118040,4360,4360,4360,4360,0
|
|
20240517,191800,2329118040,4360,4360,4360,4360,0
|
|
20240517,191700,2329118040,4360,4360,4360,4360,0
|
|
20240517,191600,2329118040,4360,4360,4360,4360,0
|
|
20240517,191500,2329118040,4360,4360,4360,4360,0
|
|
20240517,191400,2329118040,4360,4360,4360,4360,0
|
|
20240517,191300,2329118040,4360,4360,4360,4360,0
|
|
20240517,191200,2329118040,4360,4360,4360,4360,0
|
|
20240517,191100,2329118040,4360,4360,4360,4360,0
|
|
20240517,191000,2329118040,4360,4360,4360,4360,0
|
|
20240517,190900,2329118040,4360,4360,4360,4360,0
|
|
20240517,190800,2329118040,4360,4360,4360,4360,0
|
|
20240517,190700,2329118040,4360,4360,4360,4360,0
|
|
20240517,190600,2329118040,4360,4360,4360,4360,0
|
|
20240517,190500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,190400,2329118040,4360,4360,4360,4360,0
|
|
20240517,190300,2329118040,4360,4360,4360,4360,0
|
|
20240517,190200,2329118040,4360,4360,4360,4360,0
|
|
20240517,190100,2329118040,4360,4360,4360,4360,0
|
|
20240517,190000,2329118040,4360,4360,4360,4360,0
|
|
20240517,185900,2329118040,4360,4360,4360,4360,0
|
|
20240517,185800,2329118040,4360,4360,4360,4360,0
|
|
20240517,185700,2329118040,4360,4360,4360,4360,0
|
|
20240517,185600,2329118040,4360,4360,4360,4360,0
|
|
20240517,185500,2329118040,4360,4360,4360,4360,0
|
|
20240517,185400,2329118040,4360,4360,4360,4360,0
|
|
20240517,185300,2329118040,4360,4360,4360,4360,0
|
|
20240517,185200,2329118040,4360,4360,4360,4360,0
|
|
20240517,185100,2329118040,4360,4360,4360,4360,0
|
|
20240517,185000,2329118040,4360,4360,4360,4360,0
|
|
20240517,184900,2329118040,4360,4360,4360,4360,0
|
|
20240517,184800,2329118040,4360,4360,4360,4360,0
|
|
20240517,184700,2329118040,4360,4360,4360,4360,0
|
|
20240517,184600,2329118040,4360,4360,4360,4360,0
|
|
20240517,184500,2329118040,4360,4360,4360,4360,0
|
|
20240517,184400,2329118040,4360,4360,4360,4360,0
|
|
20240517,184300,2329118040,4360,4360,4360,4360,0
|
|
20240517,184200,2329118040,4360,4360,4360,4360,0
|
|
20240517,184100,2329118040,4360,4360,4360,4360,0
|
|
20240517,184000,2329118040,4360,4360,4360,4360,0
|
|
20240517,183900,2329118040,4360,4360,4360,4360,0
|
|
20240517,183800,2329118040,4360,4360,4360,4360,0
|
|
20240517,183700,2329118040,4360,4360,4360,4360,0
|
|
20240517,183600,2329118040,4360,4360,4360,4360,0
|
|
20240517,183500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,183400,2329118040,4360,4360,4360,4360,0
|
|
20240517,183300,2329118040,4360,4360,4360,4360,0
|
|
20240517,183200,2329118040,4360,4360,4360,4360,0
|
|
20240517,183100,2329118040,4360,4360,4360,4360,0
|
|
20240517,183000,2329118040,4360,4360,4360,4360,0
|
|
20240517,182900,2329118040,4360,4360,4360,4360,0
|
|
20240517,182800,2329118040,4360,4360,4360,4360,0
|
|
20240517,182700,2329118040,4360,4360,4360,4360,0
|
|
20240517,182600,2329118040,4360,4360,4360,4360,0
|
|
20240517,182500,2329118040,4360,4360,4360,4360,0
|
|
20240517,182400,2329118040,4360,4360,4360,4360,0
|
|
20240517,182300,2329118040,4360,4360,4360,4360,0
|
|
20240517,182200,2329118040,4360,4360,4360,4360,0
|
|
20240517,182100,2329118040,4360,4360,4360,4360,0
|
|
20240517,182000,2329118040,4360,4360,4360,4360,0
|
|
20240517,181900,2329118040,4360,4360,4360,4360,0
|
|
20240517,181800,2329118040,4360,4360,4360,4360,0
|
|
20240517,181700,2329118040,4360,4360,4360,4360,0
|
|
20240517,181600,2329118040,4360,4360,4360,4360,0
|
|
20240517,181500,2329118040,4360,4360,4360,4360,0
|
|
20240517,181400,2329118040,4360,4360,4360,4360,0
|
|
20240517,181300,2329118040,4360,4360,4360,4360,0
|
|
20240517,181200,2329118040,4360,4360,4360,4360,0
|
|
20240517,181100,2329118040,4360,4360,4360,4360,0
|
|
20240517,181000,2329118040,4360,4360,4360,4360,0
|
|
20240517,180900,2329118040,4360,4360,4360,4360,0
|
|
20240517,180800,2329118040,4360,4360,4360,4360,0
|
|
20240517,180700,2329118040,4360,4360,4360,4360,0
|
|
20240517,180600,2329118040,4360,4360,4360,4360,0
|
|
20240517,180500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,180400,2329118040,4360,4360,4360,4360,0
|
|
20240517,180300,2329118040,4360,4360,4360,4360,0
|
|
20240517,180200,2329118040,4360,4360,4360,4360,0
|
|
20240517,180100,2329118040,4360,4360,4360,4360,0
|
|
20240517,180000,2329118040,4360,4360,4360,4360,0
|
|
20240517,175900,2329118040,4360,4360,4360,4360,0
|
|
20240517,175800,2329118040,4360,4360,4360,4360,0
|
|
20240517,175700,2329118040,4360,4360,4360,4360,0
|
|
20240517,175600,2329118040,4360,4360,4360,4360,0
|
|
20240517,175500,2329118040,4360,4360,4360,4360,0
|
|
20240517,175400,2329118040,4360,4360,4360,4360,0
|
|
20240517,175300,2329118040,4360,4360,4360,4360,0
|
|
20240517,175200,2329118040,4360,4360,4360,4360,0
|
|
20240517,175100,2329118040,4360,4360,4360,4360,0
|
|
20240517,175000,2329118040,4360,4360,4360,4360,0
|
|
20240517,174900,2329118040,4360,4360,4360,4360,0
|
|
20240517,174800,2329118040,4360,4360,4360,4360,0
|
|
20240517,174700,2329118040,4360,4360,4360,4360,0
|
|
20240517,174600,2329118040,4360,4360,4360,4360,0
|
|
20240517,174500,2329118040,4360,4360,4360,4360,0
|
|
20240517,174400,2329118040,4360,4360,4360,4360,0
|
|
20240517,174300,2329118040,4360,4360,4360,4360,0
|
|
20240517,174200,2329118040,4360,4360,4360,4360,0
|
|
20240517,174100,2329118040,4360,4360,4360,4360,0
|
|
20240517,174000,2329118040,4360,4360,4360,4360,0
|
|
20240517,173900,2329118040,4360,4360,4360,4360,0
|
|
20240517,173800,2329118040,4360,4360,4360,4360,0
|
|
20240517,173700,2329118040,4360,4360,4360,4360,0
|
|
20240517,173600,2329118040,4360,4360,4360,4360,0
|
|
20240517,173500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,173400,2329118040,4360,4360,4360,4360,0
|
|
20240517,173300,2329118040,4360,4360,4360,4360,0
|
|
20240517,173200,2329118040,4360,4360,4360,4360,0
|
|
20240517,173100,2329118040,4360,4360,4360,4360,0
|
|
20240517,173000,2329118040,4360,4360,4360,4360,0
|
|
20240517,172900,2329118040,4360,4360,4360,4360,0
|
|
20240517,172800,2329118040,4360,4360,4360,4360,0
|
|
20240517,172700,2329118040,4360,4360,4360,4360,0
|
|
20240517,172600,2329118040,4360,4360,4360,4360,0
|
|
20240517,172500,2329118040,4360,4360,4360,4360,0
|
|
20240517,172400,2329118040,4360,4360,4360,4360,0
|
|
20240517,172300,2329118040,4360,4360,4360,4360,0
|
|
20240517,172200,2329118040,4360,4360,4360,4360,0
|
|
20240517,172100,2329118040,4360,4360,4360,4360,0
|
|
20240517,172000,2329118040,4360,4360,4360,4360,0
|
|
20240517,171900,2329118040,4360,4360,4360,4360,0
|
|
20240517,171800,2329118040,4360,4360,4360,4360,0
|
|
20240517,171700,2329118040,4360,4360,4360,4360,0
|
|
20240517,171600,2329118040,4360,4360,4360,4360,0
|
|
20240517,171500,2329118040,4360,4360,4360,4360,0
|
|
20240517,171400,2329118040,4360,4360,4360,4360,0
|
|
20240517,171300,2329118040,4360,4360,4360,4360,0
|
|
20240517,171200,2329118040,4360,4360,4360,4360,0
|
|
20240517,171100,2329118040,4360,4360,4360,4360,0
|
|
20240517,171000,2329118040,4360,4360,4360,4360,0
|
|
20240517,170900,2329118040,4360,4360,4360,4360,0
|
|
20240517,170800,2329118040,4360,4360,4360,4360,0
|
|
20240517,170700,2329118040,4360,4360,4360,4360,0
|
|
20240517,170600,2329118040,4360,4360,4360,4360,0
|
|
20240517,170500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,170400,2329118040,4360,4360,4360,4360,0
|
|
20240517,170300,2329118040,4360,4360,4360,4360,0
|
|
20240517,170200,2329118040,4360,4360,4360,4360,0
|
|
20240517,170100,2329118040,4360,4360,4360,4360,0
|
|
20240517,170000,2329118040,4360,4360,4360,4360,0
|
|
20240517,165900,2329118040,4360,4360,4360,4360,0
|
|
20240517,165800,2329118040,4360,4360,4360,4360,0
|
|
20240517,165700,2329118040,4360,4360,4360,4360,0
|
|
20240517,165600,2329118040,4360,4360,4360,4360,0
|
|
20240517,165500,2329118040,4360,4360,4360,4360,0
|
|
20240517,165400,2329118040,4360,4360,4360,4360,0
|
|
20240517,165300,2329118040,4360,4360,4360,4360,0
|
|
20240517,165200,2329118040,4360,4360,4360,4360,0
|
|
20240517,165100,2329118040,4360,4360,4360,4360,0
|
|
20240517,165000,2329118040,4360,4360,4360,4360,0
|
|
20240517,164900,2329118040,4360,4360,4360,4360,0
|
|
20240517,164800,2329118040,4360,4360,4360,4360,0
|
|
20240517,164700,2329118040,4360,4360,4360,4360,0
|
|
20240517,164600,2329118040,4360,4360,4360,4360,0
|
|
20240517,164500,2329118040,4360,4360,4360,4360,0
|
|
20240517,164400,2329118040,4360,4360,4360,4360,0
|
|
20240517,164300,2329118040,4360,4360,4360,4360,0
|
|
20240517,164200,2329118040,4360,4360,4360,4360,0
|
|
20240517,164100,2329118040,4360,4360,4360,4360,0
|
|
20240517,164000,2329118040,4360,4360,4360,4360,0
|
|
20240517,163900,2329118040,4360,4360,4360,4360,0
|
|
20240517,163800,2329118040,4360,4360,4360,4360,0
|
|
20240517,163700,2329118040,4360,4360,4360,4360,0
|
|
20240517,163600,2329118040,4360,4360,4360,4360,0
|
|
20240517,163500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,163400,2329118040,4360,4360,4360,4360,0
|
|
20240517,163300,2329118040,4360,4360,4360,4360,0
|
|
20240517,163200,2329118040,4360,4360,4360,4360,0
|
|
20240517,163100,2329118040,4360,4360,4360,4360,0
|
|
20240517,163000,2329118040,4360,4360,4360,4360,0
|
|
20240517,162900,2329118040,4360,4360,4360,4360,0
|
|
20240517,162800,2329118040,4360,4360,4360,4360,0
|
|
20240517,162700,2329118040,4360,4360,4360,4360,0
|
|
20240517,162600,2329118040,4360,4360,4360,4360,0
|
|
20240517,162500,2329118040,4360,4360,4360,4360,0
|
|
20240517,162400,2329118040,4360,4360,4360,4360,0
|
|
20240517,162300,2329118040,4360,4360,4360,4360,0
|
|
20240517,162200,2329118040,4360,4360,4360,4360,0
|
|
20240517,162100,2329118040,4360,4360,4360,4360,0
|
|
20240517,162000,2329118040,4360,4360,4360,4360,0
|
|
20240517,161900,2329118040,4360,4360,4360,4360,0
|
|
20240517,161800,2329118040,4360,4360,4360,4360,0
|
|
20240517,161700,2329118040,4360,4360,4360,4360,0
|
|
20240517,161600,2329118040,4360,4360,4360,4360,0
|
|
20240517,161500,2329118040,4360,4360,4360,4360,0
|
|
20240517,161400,2329118040,4360,4360,4360,4360,0
|
|
20240517,161300,2329118040,4360,4360,4360,4360,0
|
|
20240517,161200,2329118040,4360,4360,4360,4360,0
|
|
20240517,161100,2329118040,4360,4360,4360,4360,0
|
|
20240517,161000,2329118040,4360,4360,4360,4360,0
|
|
20240517,160900,2329118040,4360,4360,4360,4360,0
|
|
20240517,160800,2329118040,4360,4360,4360,4360,0
|
|
20240517,160700,2329118040,4360,4360,4360,4360,0
|
|
20240517,160600,2329118040,4360,4360,4360,4360,0
|
|
20240517,160500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,160400,2329118040,4360,4360,4360,4360,0
|
|
20240517,160300,2329118040,4360,4360,4360,4360,0
|
|
20240517,160200,2329118040,4360,4360,4360,4360,0
|
|
20240517,160100,2329118040,4360,4360,4360,4360,0
|
|
20240517,160000,2329118040,4360,4360,4360,4360,0
|
|
20240517,155900,2329118040,4360,4360,4360,4360,0
|
|
20240517,155800,2329118040,4360,4360,4360,4360,0
|
|
20240517,155700,2329118040,4360,4360,4360,4360,0
|
|
20240517,155600,2329118040,4360,4360,4360,4360,0
|
|
20240517,155500,2329118040,4360,4360,4360,4360,0
|
|
20240517,155400,2329118040,4360,4360,4360,4360,0
|
|
20240517,155300,2329118040,4360,4360,4360,4360,0
|
|
20240517,155200,2329118040,4360,4360,4360,4360,0
|
|
20240517,155100,2329118040,4360,4360,4360,4360,0
|
|
20240517,155000,2329118040,4360,4360,4360,4360,0
|
|
20240517,154900,2329118040,4360,4360,4360,4360,0
|
|
20240517,154800,2329118040,4360,4360,4360,4360,0
|
|
20240517,154700,2329118040,4360,4360,4360,4360,0
|
|
20240517,154600,2329118040,4360,4360,4360,4360,0
|
|
20240517,154500,2329118040,4360,4360,4360,4360,0
|
|
20240517,154400,2329118040,4360,4360,4360,4360,0
|
|
20240517,154300,2329118040,4360,4360,4360,4360,0
|
|
20240517,154200,2329118040,4360,4360,4360,4360,0
|
|
20240517,154100,2329118040,4360,4360,4360,4360,0
|
|
20240517,154000,2329118040,4360,4360,4360,4360,0
|
|
20240517,153900,2329118040,4360,4360,4360,4360,0
|
|
20240517,153800,2329118040,4360,4360,4360,4360,0
|
|
20240517,153700,2329118040,4360,4360,4360,4360,0
|
|
20240517,153600,2329118040,4360,4360,4360,4360,0
|
|
20240517,153500,2329118040,4360,4360,4360,4360,3960
|
|
20240517,153400,2329118040,4360,4360,4360,4360,0
|
|
20240517,153300,2329118040,4360,4360,4360,4360,0
|
|
20240517,153200,2329118040,4360,4360,4360,4360,0
|
|
20240517,153100,2329118040,4360,4360,4360,4360,0
|
|
20240517,153000,2329118040,4360,4360,4360,4360,3960
|
|
20240517,152900,2311852440,4360,4360,4360,4360,0
|
|
20240517,152800,2311852440,4360,4360,4360,4360,0
|
|
20240517,152700,2311852440,4360,4360,4360,4360,0
|
|
20240517,152600,2311852440,4360,4360,4360,4360,0
|
|
20240517,152500,2311852440,4360,4360,4360,4360,0
|
|
20240517,152400,2311852440,4360,4360,4360,4360,0
|
|
20240517,152300,2311852440,4360,4360,4360,4360,0
|
|
20240517,152200,2311852440,4360,4360,4360,4360,0
|
|
20240517,152100,2311852440,4360,4360,4360,4360,0
|
|
20240517,152000,2311852440,4360,4360,4360,4360,0
|
|
20240517,151900,2311852440,4360,4290,4360,4285,4277
|
|
20240517,151800,2293387995,4290,4285,4290,4285,2327
|
|
20240517,151700,2283409300,4285,4285,4285,4285,477
|
|
20240517,151600,2281365355,4285,4305,4305,4285,333
|
|
20240517,151500,2279934830,4305,4330,4330,4305,118
|
|
20240517,151400,2279426815,4305,4305,4305,4305,0
|
|
20240517,151300,2279426815,4305,4310,4310,4305,2550
|
|
20240517,151200,2268445825,4310,4310,4310,4310,0
|
|
20240517,151100,2268445825,4310,4310,4310,4310,20
|
|
20240517,151000,2268359625,4310,4345,4345,4310,4927
|
|
20240517,150900,2247102805,4330,4310,4330,4310,1250
|
|
20240517,150800,2241710005,4310,4310,4310,4310,75
|
|
20240517,150700,2241386755,4305,4305,4305,4300,3103
|
|
20240517,150600,2228029840,4285,4290,4290,4285,48
|
|
20240517,150500,2227824130,4305,4315,4315,4305,830
|
|
20240517,150400,2224245050,4320,4325,4325,4320,3085
|
|
20240517,150300,2210904975,4325,4325,4325,4325,973
|
|
20240517,150200,2206696750,4325,4330,4330,4325,323
|
|
20240517,150100,2205299660,4330,4330,4330,4330,156
|
|
20240517,150000,2204624180,4325,4330,4330,4325,5118
|
|
20240517,145900,2182464855,4330,4330,4330,4330,594
|
|
20240517,145800,2179892835,4330,4330,4330,4330,321
|
|
20240517,145700,2178502905,4330,4330,4330,4330,20
|
|
20240517,145600,2178416305,4330,4330,4330,4330,1500
|
|
20240517,145500,2171921305,4330,4340,4340,4330,394
|
|
20240517,145400,2170212985,4340,4340,4340,4340,0
|
|
20240517,145300,2170212985,4340,4340,4340,4340,1
|
|
20240517,145200,2170208645,4340,4340,4340,4340,17
|
|
20240517,145100,2170134865,4340,4340,4340,4340,0
|
|
20240517,145000,2170134865,4340,4340,4340,4330,1338
|
|
20240517,144900,2164337300,4345,4350,4350,4345,100
|
|
20240517,144800,2163902750,4330,4330,4330,4330,1
|
|
20240517,144700,2163898420,4330,4350,4350,4330,5
|
|
20240517,144600,2163876750,4350,4350,4350,4350,0
|
|
20240517,144500,2163876750,4350,4355,4355,4350,540
|
|
20240517,144400,2161527550,4355,4355,4355,4355,0
|
|
20240517,144300,2161527550,4355,4355,4355,4355,70
|
|
20240517,144200,2161222700,4355,4355,4355,4355,0
|
|
20240517,144100,2161222700,4355,4345,4355,4345,30
|
|
20240517,144000,2161092135,4325,4325,4325,4325,0
|
|
20240517,143900,2161092135,4325,4325,4325,4325,40
|
|
20240517,143800,2160919135,4355,4355,4355,4355,0
|
|
20240517,143700,2160919135,4355,4355,4355,4355,0
|
|
20240517,143600,2160919135,4355,4355,4355,4355,1
|
|
20240517,143500,2160914780,4345,4340,4345,4325,1105
|
|
20240517,143400,2156131335,4345,4345,4345,4345,39
|
|
20240517,143300,2155961880,4355,4355,4355,4355,1064
|
|
20240517,143200,2151328160,4345,4345,4345,4345,210
|
|
20240517,143100,2150415710,4325,4325,4325,4325,0
|
|
20240517,143000,2150415710,4325,4325,4325,4325,332
|
|
20240517,142900,2148979810,4345,4320,4345,4320,510
|
|
20240517,142800,2146776460,4320,4345,4345,4320,1318
|
|
20240517,142700,2141076970,4360,4355,4360,4355,81
|
|
20240517,142600,2140723825,4355,4360,4360,4355,693
|
|
20240517,142500,2137705805,4350,4350,4350,4350,5
|
|
20240517,142400,2137684055,4350,4355,4355,4350,384
|
|
20240517,142300,2136012630,4370,4365,4370,4365,205
|
|
20240517,142200,2135117460,4380,4380,4380,4380,0
|
|
20240517,142100,2135117460,4380,4380,4380,4380,66
|
|
20240517,142000,2134828380,4380,4360,4380,4360,3618
|
|
20240517,141900,2119009005,4335,4335,4335,4335,5
|
|
20240517,141800,2118987330,4330,4350,4370,4330,5086
|
|
20240517,141700,2096790580,4350,4350,4350,4350,3
|
|
20240517,141600,2096777530,4320,4320,4320,4320,90
|
|
20240517,141500,2096388730,4350,4350,4350,4350,1
|
|
20240517,141400,2096384380,4345,4345,4350,4345,3001
|
|
20240517,141300,2083336770,4330,4330,4330,4330,0
|
|
20240517,141200,2083336770,4330,4350,4350,4330,352
|
|
20240517,141100,2081812080,4340,4340,4340,4340,300
|
|
20240517,141000,2080510080,4350,4350,4350,4350,3
|
|
20240517,140900,2080497030,4350,4350,4350,4340,85
|
|
20240517,140800,2080128080,4345,4345,4345,4345,49
|
|
20240517,140700,2079915175,4350,4345,4350,4345,3103
|
|
20240517,140600,2066417625,4345,4345,4345,4345,300
|
|
20240517,140500,2065114125,4345,4325,4350,4325,78
|
|
20240517,140400,2064775820,4320,4315,4320,4315,3298
|
|
20240517,140300,2050530020,4315,4315,4315,4315,100
|
|
20240517,140200,2050098520,4290,4290,4290,4290,500
|
|
20240517,140100,2047953520,4315,4315,4315,4315,504
|
|
20240517,140000,2045778760,4320,4290,4320,4290,3001
|
|
20240517,135900,2032844105,4290,4290,4290,4290,14
|
|
20240517,135800,2032784045,4300,4300,4300,4300,0
|
|
20240517,135700,2032784045,4300,4300,4300,4300,4
|
|
20240517,135600,2032766845,4300,4285,4300,4285,109
|
|
20240517,135500,2032298160,4305,4305,4305,4305,0
|
|
20240517,135400,2032298160,4305,4305,4305,4305,1
|
|
20240517,135300,2032293855,4290,4290,4290,4290,45
|
|
20240517,135200,2032100805,4290,4290,4310,4290,56
|
|
20240517,135100,2031860545,4310,4310,4310,4310,0
|
|
20240517,135000,2031860545,4310,4300,4310,4300,201
|
|
20240517,134900,2030996235,4310,4310,4310,4310,3
|
|
20240517,134800,2030983305,4310,4295,4310,4295,2001
|
|
20240517,134700,2022379690,4295,4290,4295,4290,124
|
|
20240517,134600,2021847410,4295,4295,4295,4295,0
|
|
20240517,134500,2021847410,4295,4295,4295,4295,1
|
|
20240517,134400,2021843115,4285,4280,4285,4280,2001
|
|
20240517,134300,2013278830,4280,4280,4280,4280,4960
|
|
20240517,134200,1992050030,4285,4285,4285,4285,70
|
|
20240517,134100,1991750080,4285,4270,4285,4265,535
|
|
20240517,134000,1989467115,4290,4290,4290,4270,183
|
|
20240517,133900,1988685645,4290,4290,4290,4290,626
|
|
20240517,133800,1986000105,4290,4290,4290,4290,82
|
|
20240517,133700,1985648325,4290,4260,4290,4260,20
|
|
20240517,133600,1985563095,4260,4260,4260,4260,800
|
|
20240517,133500,1982155095,4260,4260,4260,4260,0
|
|
20240517,133400,1982155095,4260,4260,4260,4260,0
|
|
20240517,133300,1982155095,4260,4260,4260,4260,0
|
|
20240517,133200,1982155095,4260,4280,4280,4260,887
|
|
20240517,133100,1978376075,4255,4255,4255,4255,0
|
|
20240517,133000,1978376075,4255,4255,4255,4255,0
|
|
20240517,132900,1978376075,4255,4260,4260,4255,25
|
|
20240517,132800,1978269695,4255,4260,4260,4255,20
|
|
20240517,132700,1978184590,4255,4255,4255,4255,0
|
|
20240517,132600,1978184590,4255,4265,4265,4255,600
|
|
20240517,132500,1975629685,4260,4260,4260,4260,20
|
|
20240517,132400,1975544485,4270,4270,4270,4270,0
|
|
20240517,132300,1975544485,4270,4260,4270,4250,7968
|
|
20240517,132200,1941628755,4265,4270,4270,4260,3001
|
|
20240517,132100,1928839770,4265,4280,4280,4265,698
|
|
20240517,132000,1925860585,4275,4275,4275,4275,20
|
|
20240517,131900,1925775085,4270,4270,4280,4270,968
|
|
20240517,131800,1921633155,4265,4270,4270,4265,2001
|
|
20240517,131700,1913089385,4280,4280,4280,4280,235
|
|
20240517,131600,1912083585,4280,4280,4280,4280,4
|
|
20240517,131500,1912066465,4310,4310,4310,4310,0
|
|
20240517,131400,1912066465,4310,4305,4310,4305,235
|
|
20240517,131300,1911054185,4285,4285,4285,4285,0
|
|
20240517,131200,1911054185,4285,4285,4285,4285,0
|
|
20240517,131100,1911054185,4285,4285,4285,4285,0
|
|
20240517,131000,1911054185,4285,4285,4285,4285,0
|
|
20240517,130900,1911054185,4285,4285,4285,4285,1
|
|
20240517,130800,1911049900,4320,4320,4320,4320,0
|
|
20240517,130700,1911049900,4320,4320,4320,4320,0
|
|
20240517,130600,1911049900,4320,4320,4320,4320,0
|
|
20240517,130500,1911049900,4320,4275,4320,4275,720
|
|
20240517,130400,1907947745,4275,4275,4275,4275,0
|
|
20240517,130300,1907947745,4275,4275,4275,4275,1
|
|
20240517,130200,1907943470,4270,4270,4270,4270,0
|
|
20240517,130100,1907943470,4270,4270,4270,4270,0
|
|
20240517,130000,1907943470,4270,4270,4270,4270,41
|
|
20240517,125900,1907768400,4255,4255,4255,4255,174
|
|
20240517,125800,1907028030,4260,4260,4260,4260,100
|
|
20240517,125700,1906602030,4260,4260,4260,4260,1
|
|
20240517,125600,1906597770,4255,4255,4255,4255,359
|
|
20240517,125500,1905070225,4255,4255,4255,4255,0
|
|
20240517,125400,1905070225,4255,4260,4260,4255,100
|
|
20240517,125300,1904644525,4270,4270,4270,4270,0
|
|
20240517,125200,1904644525,4270,4270,4270,4270,0
|
|
20240517,125100,1904644525,4270,4270,4270,4270,0
|
|
20240517,125000,1904644525,4270,4270,4270,4270,1832
|
|
20240517,124900,1896821885,4270,4270,4270,4270,0
|
|
20240517,124800,1896821885,4270,4260,4270,4255,2316
|
|
20240517,124700,1886962415,4270,4270,4270,4270,0
|
|
20240517,124600,1886962415,4270,4270,4270,4270,0
|
|
20240517,124500,1886962415,4270,4270,4270,4270,1219
|
|
20240517,124400,1881757285,4270,4270,4270,4270,0
|
|
20240517,124300,1881757285,4270,4270,4270,4270,0
|
|
20240517,124200,1881757285,4270,4270,4270,4270,0
|
|
20240517,124100,1881757285,4270,4270,4270,4270,0
|
|
20240517,124000,1881757285,4270,4270,4270,4270,0
|
|
20240517,123900,1881757285,4270,4270,4270,4270,0
|
|
20240517,123800,1881757285,4270,4270,4270,4270,0
|
|
20240517,123700,1881757285,4270,4270,4270,4270,0
|
|
20240517,123600,1881757285,4270,4285,4285,4270,160
|
|
20240517,123500,1881073185,4270,4270,4270,4270,20
|
|
20240517,123400,1880987785,4270,4270,4270,4270,0
|
|
20240517,123300,1880987785,4270,4270,4270,4270,0
|
|
20240517,123200,1880987785,4270,4270,4270,4270,30
|
|
20240517,123100,1880859685,4270,4280,4280,4270,10
|
|
20240517,123000,1880816975,4280,4280,4280,4280,0
|
|
20240517,122900,1880816975,4280,4280,4280,4280,34
|
|
20240517,122800,1880671455,4280,4280,4280,4280,465
|
|
20240517,122700,1878681255,4280,4280,4280,4280,0
|
|
20240517,122600,1878681255,4280,4280,4280,4280,182
|
|
20240517,122500,1877902295,4285,4285,4285,4285,1800
|
|
20240517,122400,1870189295,4290,4290,4290,4290,0
|
|
20240517,122300,1870189295,4290,4290,4290,4290,0
|
|
20240517,122200,1870189295,4290,4290,4290,4290,250
|
|
20240517,122100,1869116795,4295,4295,4295,4295,0
|
|
20240517,122000,1869116795,4295,4295,4295,4295,10
|
|
20240517,121900,1869073845,4295,4275,4295,4255,302
|
|
20240517,121800,1867783535,4255,4255,4255,4255,40
|
|
20240517,121700,1867613335,4255,4255,4255,4255,0
|
|
20240517,121600,1867613335,4255,4255,4255,4255,0
|
|
20240517,121500,1867613335,4255,4255,4255,4255,3171
|
|
20240517,121400,1854120730,4255,4270,4270,4255,483
|
|
20240517,121300,1852058395,4255,4255,4255,4255,1
|
|
20240517,121200,1852054140,4255,4255,4255,4255,0
|
|
20240517,121100,1852054140,4255,4255,4255,4255,55
|
|
20240517,121000,1851820115,4255,4260,4260,4255,753
|
|
20240517,120900,1848615420,4255,4255,4255,4255,285
|
|
20240517,120800,1847402745,4255,4255,4260,4255,2188
|
|
20240517,120700,1838092335,4260,4260,4260,4260,119
|
|
20240517,120600,1837585395,4260,4265,4265,4260,596
|
|
20240517,120500,1835045935,4260,4260,4270,4255,1340
|
|
20240517,120400,1829342310,4265,4295,4295,4260,10722
|
|
20240517,120300,1783558545,4295,4295,4295,4295,13
|
|
20240517,120200,1783502710,4270,4295,4295,4270,1111
|
|
20240517,120100,1778746240,4270,4275,4275,4270,3501
|
|
20240517,120000,1763784790,4275,4300,4300,4275,72
|
|
20240517,115900,1763476540,4300,4300,4300,4300,0
|
|
20240517,115800,1763476540,4300,4300,4300,4300,0
|
|
20240517,115700,1763476540,4300,4280,4300,4280,587
|
|
20240517,115600,1760964160,4280,4280,4280,4280,1
|
|
20240517,115500,1760959880,4285,4290,4290,4285,353
|
|
20240517,115400,1759446775,4290,4290,4290,4290,55
|
|
20240517,115300,1759210825,4295,4295,4295,4295,5
|
|
20240517,115200,1759189350,4300,4300,4300,4300,1
|
|
20240517,115100,1759185050,4300,4300,4300,4300,0
|
|
20240517,115000,1759185050,4300,4300,4300,4300,2407
|
|
20240517,114900,1748834950,4305,4305,4305,4305,1000
|
|
20240517,114800,1744529950,4295,4300,4300,4295,2028
|
|
20240517,114700,1735819170,4305,4305,4305,4305,1000
|
|
20240517,114600,1731514170,4305,4315,4315,4305,350
|
|
20240517,114500,1730007410,4320,4305,4320,4305,391
|
|
20240517,114400,1728321550,4295,4305,4305,4290,2586
|
|
20240517,114300,1717218805,4305,4310,4310,4305,812
|
|
20240517,114200,1713720385,4320,4320,4320,4320,0
|
|
20240517,114100,1713720385,4320,4320,4320,4320,0
|
|
20240517,114000,1713720385,4320,4320,4320,4320,17
|
|
20240517,113900,1713646945,4310,4310,4310,4310,0
|
|
20240517,113800,1713646945,4310,4310,4310,4310,200
|
|
20240517,113700,1712784945,4310,4310,4310,4310,10
|
|
20240517,113600,1712741845,4310,4310,4310,4310,0
|
|
20240517,113500,1712741845,4310,4310,4310,4310,300
|
|
20240517,113400,1711448845,4325,4325,4325,4325,0
|
|
20240517,113300,1711448845,4325,4325,4325,4325,0
|
|
20240517,113200,1711448845,4325,4325,4325,4325,75
|
|
20240517,113100,1711124470,4330,4335,4335,4300,2567
|
|
20240517,113000,1700066445,4325,4325,4325,4325,306
|
|
20240517,112900,1698742995,4335,4345,4345,4335,549
|
|
20240517,112800,1696362800,4345,4345,4345,4345,0
|
|
20240517,112700,1696362800,4345,4350,4350,4345,332
|
|
20240517,112600,1694918765,4345,4345,4345,4345,0
|
|
20240517,112500,1694918765,4345,4345,4345,4345,0
|
|
20240517,112400,1694918765,4345,4370,4370,4345,689
|
|
20240517,112300,1691907860,4370,4370,4370,4370,913
|
|
20240517,112200,1687918050,4370,4370,4370,4370,27
|
|
20240517,112100,1687800060,4365,4365,4365,4365,0
|
|
20240517,112000,1687800060,4365,4365,4375,4365,2499
|
|
20240517,111900,1676884895,4365,4365,4365,4365,275
|
|
20240517,111800,1675684520,4365,4365,4365,4365,0
|
|
20240517,111700,1675684520,4365,4365,4365,4365,15
|
|
20240517,111600,1675619045,4365,4365,4365,4365,297
|
|
20240517,111500,1674322640,4365,4365,4365,4365,0
|
|
20240517,111400,1674322640,4365,4365,4365,4365,1001
|
|
20240517,111300,1669953275,4365,4365,4365,4365,0
|
|
20240517,111200,1669953275,4365,4350,4365,4345,41
|
|
20240517,111100,1669775060,4350,4355,4355,4350,140
|
|
20240517,111000,1669165860,4355,4355,4355,4355,58
|
|
20240517,110900,1668913270,4355,4355,4355,4355,2
|
|
20240517,110800,1668904560,4375,4375,4375,4375,0
|
|
20240517,110700,1668904560,4375,4375,4375,4375,0
|
|
20240517,110600,1668904560,4375,4375,4375,4375,336
|
|
20240517,110500,1667434560,4380,4375,4380,4375,2594
|
|
20240517,110400,1656080810,4380,4380,4380,4380,10
|
|
20240517,110300,1656037010,4380,4370,4380,4360,2830
|
|
20240517,110200,1643655580,4350,4350,4350,4350,492
|
|
20240517,110100,1641515380,4350,4350,4350,4350,800
|
|
20240517,110000,1638035380,4350,4325,4350,4325,3133
|
|
20240517,105900,1624406855,4375,4375,4375,4375,0
|
|
20240517,105800,1624406855,4375,4325,4375,4325,1218
|
|
20240517,105700,1619100330,4325,4325,4325,4325,0
|
|
20240517,105600,1619100330,4325,4330,4330,4325,100
|
|
20240517,105500,1618667730,4330,4365,4365,4330,625
|
|
20240517,105400,1615960605,4365,4370,4370,4365,14
|
|
20240517,105300,1615899475,4375,4375,4375,4375,0
|
|
20240517,105200,1615899475,4375,4375,4375,4375,0
|
|
20240517,105100,1615899475,4375,4370,4375,4370,1966
|
|
20240517,105000,1607308050,4370,4355,4370,4355,2075
|
|
20240517,104900,1598245965,4355,4320,4355,4320,2
|
|
20240517,104800,1598237290,4380,4335,4385,4315,1260
|
|
20240517,104700,1592749810,4325,4325,4325,4325,0
|
|
20240517,104600,1592749810,4325,4300,4325,4300,1357
|
|
20240517,104500,1586882785,4325,4325,4325,4310,807
|
|
20240517,104400,1583392930,4335,4290,4335,4290,3564
|
|
20240517,104300,1568069175,4285,4285,4315,4280,4351
|
|
20240517,104200,1549374255,4285,4280,4315,4280,3207
|
|
20240517,104100,1535554860,4280,4270,4280,4270,944
|
|
20240517,104000,1531521260,4270,4300,4300,4270,2562
|
|
20240517,103900,1520518090,4300,4300,4315,4300,561
|
|
20240517,103800,1518105715,4300,4315,4315,4300,8565
|
|
20240517,103700,1481276135,4300,4305,4315,4300,3008
|
|
20240517,103600,1468328380,4305,4315,4315,4305,474
|
|
20240517,103500,1466285615,4325,4320,4325,4310,212
|
|
20240517,103400,1465371865,4335,4330,4335,4310,12158
|
|
20240517,103300,1412788015,4330,4330,4335,4330,24
|
|
20240517,103200,1412684090,4330,4330,4340,4325,806
|
|
20240517,103100,1409190560,4340,4340,4340,4325,3673
|
|
20240517,103000,1393271800,4360,4360,4360,4360,0
|
|
20240517,102900,1393271800,4360,4360,4360,4360,0
|
|
20240517,102800,1393271800,4360,4360,4360,4360,20
|
|
20240517,102700,1393184600,4360,4365,4365,4345,1050
|
|
20240517,102600,1388616790,4365,4355,4365,4355,141
|
|
20240517,102500,1388002725,4350,4350,4350,4345,202
|
|
20240517,102400,1387124135,4345,4345,4345,4345,643
|
|
20240517,102300,1384330300,4345,4350,4350,4345,206
|
|
20240517,102200,1383435225,4345,4350,4350,4345,512
|
|
20240517,102100,1381210040,4350,4355,4355,4350,217
|
|
20240517,102000,1380266080,4350,4380,4380,4350,342
|
|
20240517,101900,1378778350,4350,4355,4380,4350,1532
|
|
20240517,101800,1372113375,4360,4365,4365,4350,5212
|
|
20240517,101700,1349421730,4360,4370,4370,4360,2115
|
|
20240517,101600,1340193035,4390,4375,4390,4370,820
|
|
20240517,101500,1336609425,4395,4395,4395,4395,320
|
|
20240517,101400,1335203025,4395,4375,4395,4375,38
|
|
20240517,101300,1335036755,4385,4385,4395,4380,226
|
|
20240517,101200,1334046230,4380,4380,4380,4375,391
|
|
20240517,101100,1332334945,4380,4380,4380,4380,92
|
|
20240517,101000,1331931985,4375,4375,4375,4375,0
|
|
20240517,100900,1331931985,4375,4375,4375,4375,0
|
|
20240517,100800,1331931985,4375,4385,4385,4375,10164
|
|
20240517,100700,1287409320,4390,4395,4395,4390,323
|
|
20240517,100600,1285990325,4405,4420,4420,4395,720
|
|
20240517,100500,1282820580,4420,4420,4420,4420,30
|
|
20240517,100400,1282687980,4430,4430,4430,4430,5
|
|
20240517,100300,1282665830,4430,4430,4430,4430,500
|
|
20240517,100200,1280450830,4430,4430,4430,4430,10
|
|
20240517,100100,1280406530,4430,4430,4430,4415,120
|
|
20240517,100000,1279876700,4410,4410,4410,4410,1
|
|
20240517,095900,1279872290,4410,4430,4435,4410,422
|
|
20240517,095800,1278001830,4430,4430,4430,4430,4
|
|
20240517,095700,1277984110,4435,4435,4435,4435,0
|
|
20240517,095600,1277984110,4435,4435,4435,4435,602
|
|
20240517,095500,1275314240,4435,4400,4435,4400,162
|
|
20240517,095400,1274601020,4445,4445,4445,4440,25
|
|
20240517,095300,1274489995,4420,4385,4420,4385,735
|
|
20240517,095200,1271248050,4385,4415,4415,4385,431
|
|
20240517,095100,1269357890,4415,4385,4415,4380,3589
|
|
20240517,095000,1253568165,4375,4390,4390,4375,509
|
|
20240517,094900,1251338715,4390,4375,4390,4375,644
|
|
20240517,094800,1248519980,4360,4350,4375,4350,258
|
|
20240517,094700,1247396445,4345,4350,4420,4325,3382
|
|
20240517,094600,1232646685,4310,4310,4350,4310,2892
|
|
20240517,094500,1220174625,4310,4420,4420,4300,28614
|
|
20240517,094400,1095516970,4405,4420,4420,4405,7290
|
|
20240517,094300,1063377885,4420,4445,4445,4420,12291
|
|
20240517,094200,1008889760,4465,4465,4465,4465,4
|
|
20240517,094100,1008871900,4470,4475,4475,4465,207
|
|
20240517,094000,1007946370,4445,4470,4475,4445,1338
|
|
20240517,093900,1001972120,4465,4460,4465,4460,2696
|
|
20240517,093800,989947185,4440,4455,4455,4440,1995
|
|
20240517,093700,981078510,4455,4460,4460,4445,167
|
|
20240517,093600,980334455,4460,4480,4480,4460,890
|
|
20240517,093500,976354925,4480,4460,4480,4460,15837
|
|
20240517,093400,905611630,4460,4440,4460,4440,97
|
|
20240517,093300,905179210,4455,4440,4460,4435,7560
|
|
20240517,093200,871506270,4465,4440,4465,4430,1868
|
|
20240517,093100,863221290,4465,4435,4465,4435,1733
|
|
20240517,093000,855528755,4435,4445,4445,4435,596
|
|
20240517,092900,852883140,4445,4465,4465,4445,159
|
|
20240517,092800,852173385,4465,4445,4465,4430,4112
|
|
20240517,092700,833889935,4465,4465,4465,4465,2
|
|
20240517,092600,833881005,4445,4450,4465,4445,1083
|
|
20240517,092500,829058145,4450,4445,4450,4445,132
|
|
20240517,092400,828471335,4470,4470,4470,4445,1291
|
|
20240517,092300,822700590,4470,4470,4470,4465,1562
|
|
20240517,092200,815722195,4470,4470,4470,4465,2200
|
|
20240517,092100,805888900,4470,4465,4470,4435,5965
|
|
20240517,092000,779399150,4465,4440,4475,4440,1369
|
|
20240517,091900,773287025,4475,4450,4475,4450,2004
|
|
20240517,091800,764339855,4425,4425,4430,4425,203
|
|
20240517,091700,763441070,4425,4415,4425,4415,64
|
|
20240517,091600,763158140,4415,4455,4470,4390,15272
|
|
20240517,091500,695713950,4450,4440,4450,4405,4388
|
|
20240517,091400,676274375,4430,4455,4455,4430,1259
|
|
20240517,091300,670665555,4455,4430,4455,4430,2513
|
|
20240517,091200,659482715,4430,4410,4455,4410,1483
|
|
20240517,091100,652890585,4425,4420,4450,4405,4429
|
|
20240517,091000,633315585,4420,4420,4420,4405,177
|
|
20240517,090900,632534220,4420,4440,4440,4400,6501
|
|
20240517,090800,603863925,4440,4410,4440,4395,8253
|
|
20240517,090700,567509960,4410,4450,4465,4405,5523
|
|
20240517,090600,543009350,4445,4485,4500,4445,8974
|
|
20240517,090500,502917280,4485,4500,4500,4475,6520
|
|
20240517,090400,473599550,4500,4510,4530,4455,12028
|
|
20240517,090300,419536120,4510,4485,4600,4480,25882
|
|
20240517,090200,302228465,4480,4405,4485,4405,23320
|
|
20240517,090100,198389295,4400,4350,4400,4350,20000
|
|
20240517,090000,110525695,4330,4380,4380,4330,25290
|