728 lines
36 KiB
CSV
728 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,210500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,210400,2340120265,4435,4435,4435,4435,0
|
|
20240521,210300,2340120265,4435,4435,4435,4435,0
|
|
20240521,210200,2340120265,4435,4435,4435,4435,0
|
|
20240521,210100,2340120265,4435,4435,4435,4435,0
|
|
20240521,210000,2340120265,4435,4435,4435,4435,0
|
|
20240521,205900,2340120265,4435,4435,4435,4435,0
|
|
20240521,205800,2340120265,4435,4435,4435,4435,0
|
|
20240521,205700,2340120265,4435,4435,4435,4435,0
|
|
20240521,205600,2340120265,4435,4435,4435,4435,0
|
|
20240521,205500,2340120265,4435,4435,4435,4435,0
|
|
20240521,205400,2340120265,4435,4435,4435,4435,0
|
|
20240521,205300,2340120265,4435,4435,4435,4435,0
|
|
20240521,205200,2340120265,4435,4435,4435,4435,0
|
|
20240521,205100,2340120265,4435,4435,4435,4435,0
|
|
20240521,205000,2340120265,4435,4435,4435,4435,0
|
|
20240521,204900,2340120265,4435,4435,4435,4435,0
|
|
20240521,204800,2340120265,4435,4435,4435,4435,0
|
|
20240521,204700,2340120265,4435,4435,4435,4435,0
|
|
20240521,204600,2340120265,4435,4435,4435,4435,0
|
|
20240521,204500,2340120265,4435,4435,4435,4435,0
|
|
20240521,204400,2340120265,4435,4435,4435,4435,0
|
|
20240521,204300,2340120265,4435,4435,4435,4435,0
|
|
20240521,204200,2340120265,4435,4435,4435,4435,0
|
|
20240521,204100,2340120265,4435,4435,4435,4435,0
|
|
20240521,204000,2340120265,4435,4435,4435,4435,0
|
|
20240521,203900,2340120265,4435,4435,4435,4435,0
|
|
20240521,203800,2340120265,4435,4435,4435,4435,0
|
|
20240521,203700,2340120265,4435,4435,4435,4435,0
|
|
20240521,203600,2340120265,4435,4435,4435,4435,0
|
|
20240521,203500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,203400,2340120265,4435,4435,4435,4435,0
|
|
20240521,203300,2340120265,4435,4435,4435,4435,0
|
|
20240521,203200,2340120265,4435,4435,4435,4435,0
|
|
20240521,203100,2340120265,4435,4435,4435,4435,0
|
|
20240521,203000,2340120265,4435,4435,4435,4435,0
|
|
20240521,202900,2340120265,4435,4435,4435,4435,0
|
|
20240521,202800,2340120265,4435,4435,4435,4435,0
|
|
20240521,202700,2340120265,4435,4435,4435,4435,0
|
|
20240521,202600,2340120265,4435,4435,4435,4435,0
|
|
20240521,202500,2340120265,4435,4435,4435,4435,0
|
|
20240521,202400,2340120265,4435,4435,4435,4435,0
|
|
20240521,202300,2340120265,4435,4435,4435,4435,0
|
|
20240521,202200,2340120265,4435,4435,4435,4435,0
|
|
20240521,202100,2340120265,4435,4435,4435,4435,0
|
|
20240521,202000,2340120265,4435,4435,4435,4435,0
|
|
20240521,201900,2340120265,4435,4435,4435,4435,0
|
|
20240521,201800,2340120265,4435,4435,4435,4435,0
|
|
20240521,201700,2340120265,4435,4435,4435,4435,0
|
|
20240521,201600,2340120265,4435,4435,4435,4435,0
|
|
20240521,201500,2340120265,4435,4435,4435,4435,0
|
|
20240521,201400,2340120265,4435,4435,4435,4435,0
|
|
20240521,201300,2340120265,4435,4435,4435,4435,0
|
|
20240521,201200,2340120265,4435,4435,4435,4435,0
|
|
20240521,201100,2340120265,4435,4435,4435,4435,0
|
|
20240521,201000,2340120265,4435,4435,4435,4435,0
|
|
20240521,200900,2340120265,4435,4435,4435,4435,0
|
|
20240521,200800,2340120265,4435,4435,4435,4435,0
|
|
20240521,200700,2340120265,4435,4435,4435,4435,0
|
|
20240521,200600,2340120265,4435,4435,4435,4435,0
|
|
20240521,200500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,200400,2340120265,4435,4435,4435,4435,0
|
|
20240521,200300,2340120265,4435,4435,4435,4435,0
|
|
20240521,200200,2340120265,4435,4435,4435,4435,0
|
|
20240521,200100,2340120265,4435,4435,4435,4435,0
|
|
20240521,200000,2340120265,4435,4435,4435,4435,0
|
|
20240521,195900,2340120265,4435,4435,4435,4435,0
|
|
20240521,195800,2340120265,4435,4435,4435,4435,0
|
|
20240521,195700,2340120265,4435,4435,4435,4435,0
|
|
20240521,195600,2340120265,4435,4435,4435,4435,0
|
|
20240521,195500,2340120265,4435,4435,4435,4435,0
|
|
20240521,195400,2340120265,4435,4435,4435,4435,0
|
|
20240521,195300,2340120265,4435,4435,4435,4435,0
|
|
20240521,195200,2340120265,4435,4435,4435,4435,0
|
|
20240521,195100,2340120265,4435,4435,4435,4435,0
|
|
20240521,195000,2340120265,4435,4435,4435,4435,0
|
|
20240521,194900,2340120265,4435,4435,4435,4435,0
|
|
20240521,194800,2340120265,4435,4435,4435,4435,0
|
|
20240521,194700,2340120265,4435,4435,4435,4435,0
|
|
20240521,194600,2340120265,4435,4435,4435,4435,0
|
|
20240521,194500,2340120265,4435,4435,4435,4435,0
|
|
20240521,194400,2340120265,4435,4435,4435,4435,0
|
|
20240521,194300,2340120265,4435,4435,4435,4435,0
|
|
20240521,194200,2340120265,4435,4435,4435,4435,0
|
|
20240521,194100,2340120265,4435,4435,4435,4435,0
|
|
20240521,194000,2340120265,4435,4435,4435,4435,0
|
|
20240521,193900,2340120265,4435,4435,4435,4435,0
|
|
20240521,193800,2340120265,4435,4435,4435,4435,0
|
|
20240521,193700,2340120265,4435,4435,4435,4435,0
|
|
20240521,193600,2340120265,4435,4435,4435,4435,0
|
|
20240521,193500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,193400,2340120265,4435,4435,4435,4435,0
|
|
20240521,193300,2340120265,4435,4435,4435,4435,0
|
|
20240521,193200,2340120265,4435,4435,4435,4435,0
|
|
20240521,193100,2340120265,4435,4435,4435,4435,0
|
|
20240521,193000,2340120265,4435,4435,4435,4435,0
|
|
20240521,192900,2340120265,4435,4435,4435,4435,0
|
|
20240521,192800,2340120265,4435,4435,4435,4435,0
|
|
20240521,192700,2340120265,4435,4435,4435,4435,0
|
|
20240521,192600,2340120265,4435,4435,4435,4435,0
|
|
20240521,192500,2340120265,4435,4435,4435,4435,0
|
|
20240521,192400,2340120265,4435,4435,4435,4435,0
|
|
20240521,192300,2340120265,4435,4435,4435,4435,0
|
|
20240521,192200,2340120265,4435,4435,4435,4435,0
|
|
20240521,192100,2340120265,4435,4435,4435,4435,0
|
|
20240521,192000,2340120265,4435,4435,4435,4435,0
|
|
20240521,191900,2340120265,4435,4435,4435,4435,0
|
|
20240521,191800,2340120265,4435,4435,4435,4435,0
|
|
20240521,191700,2340120265,4435,4435,4435,4435,0
|
|
20240521,191600,2340120265,4435,4435,4435,4435,0
|
|
20240521,191500,2340120265,4435,4435,4435,4435,0
|
|
20240521,191400,2340120265,4435,4435,4435,4435,0
|
|
20240521,191300,2340120265,4435,4435,4435,4435,0
|
|
20240521,191200,2340120265,4435,4435,4435,4435,0
|
|
20240521,191100,2340120265,4435,4435,4435,4435,0
|
|
20240521,191000,2340120265,4435,4435,4435,4435,0
|
|
20240521,190900,2340120265,4435,4435,4435,4435,0
|
|
20240521,190800,2340120265,4435,4435,4435,4435,0
|
|
20240521,190700,2340120265,4435,4435,4435,4435,0
|
|
20240521,190600,2340120265,4435,4435,4435,4435,0
|
|
20240521,190500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,190400,2340120265,4435,4435,4435,4435,0
|
|
20240521,190300,2340120265,4435,4435,4435,4435,0
|
|
20240521,190200,2340120265,4435,4435,4435,4435,0
|
|
20240521,190100,2340120265,4435,4435,4435,4435,0
|
|
20240521,190000,2340120265,4435,4435,4435,4435,0
|
|
20240521,185900,2340120265,4435,4435,4435,4435,0
|
|
20240521,185800,2340120265,4435,4435,4435,4435,0
|
|
20240521,185700,2340120265,4435,4435,4435,4435,0
|
|
20240521,185600,2340120265,4435,4435,4435,4435,0
|
|
20240521,185500,2340120265,4435,4435,4435,4435,0
|
|
20240521,185400,2340120265,4435,4435,4435,4435,0
|
|
20240521,185300,2340120265,4435,4435,4435,4435,0
|
|
20240521,185200,2340120265,4435,4435,4435,4435,0
|
|
20240521,185100,2340120265,4435,4435,4435,4435,0
|
|
20240521,185000,2340120265,4435,4435,4435,4435,0
|
|
20240521,184900,2340120265,4435,4435,4435,4435,0
|
|
20240521,184800,2340120265,4435,4435,4435,4435,0
|
|
20240521,184700,2340120265,4435,4435,4435,4435,0
|
|
20240521,184600,2340120265,4435,4435,4435,4435,0
|
|
20240521,184500,2340120265,4435,4435,4435,4435,0
|
|
20240521,184400,2340120265,4435,4435,4435,4435,0
|
|
20240521,184300,2340120265,4435,4435,4435,4435,0
|
|
20240521,184200,2340120265,4435,4435,4435,4435,0
|
|
20240521,184100,2340120265,4435,4435,4435,4435,0
|
|
20240521,184000,2340120265,4435,4435,4435,4435,0
|
|
20240521,183900,2340120265,4435,4435,4435,4435,0
|
|
20240521,183800,2340120265,4435,4435,4435,4435,0
|
|
20240521,183700,2340120265,4435,4435,4435,4435,0
|
|
20240521,183600,2340120265,4435,4435,4435,4435,0
|
|
20240521,183500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,183400,2340120265,4435,4435,4435,4435,0
|
|
20240521,183300,2340120265,4435,4435,4435,4435,0
|
|
20240521,183200,2340120265,4435,4435,4435,4435,0
|
|
20240521,183100,2340120265,4435,4435,4435,4435,0
|
|
20240521,183000,2340120265,4435,4435,4435,4435,0
|
|
20240521,182900,2340120265,4435,4435,4435,4435,0
|
|
20240521,182800,2340120265,4435,4435,4435,4435,0
|
|
20240521,182700,2340120265,4435,4435,4435,4435,0
|
|
20240521,182600,2340120265,4435,4435,4435,4435,0
|
|
20240521,182500,2340120265,4435,4435,4435,4435,0
|
|
20240521,182400,2340120265,4435,4435,4435,4435,0
|
|
20240521,182300,2340120265,4435,4435,4435,4435,0
|
|
20240521,182200,2340120265,4435,4435,4435,4435,0
|
|
20240521,182100,2340120265,4435,4435,4435,4435,0
|
|
20240521,182000,2340120265,4435,4435,4435,4435,0
|
|
20240521,181900,2340120265,4435,4435,4435,4435,0
|
|
20240521,181800,2340120265,4435,4435,4435,4435,0
|
|
20240521,181700,2340120265,4435,4435,4435,4435,0
|
|
20240521,181600,2340120265,4435,4435,4435,4435,0
|
|
20240521,181500,2340120265,4435,4435,4435,4435,0
|
|
20240521,181400,2340120265,4435,4435,4435,4435,0
|
|
20240521,181300,2340120265,4435,4435,4435,4435,0
|
|
20240521,181200,2340120265,4435,4435,4435,4435,0
|
|
20240521,181100,2340120265,4435,4435,4435,4435,0
|
|
20240521,181000,2340120265,4435,4435,4435,4435,0
|
|
20240521,180900,2340120265,4435,4435,4435,4435,0
|
|
20240521,180800,2340120265,4435,4435,4435,4435,0
|
|
20240521,180700,2340120265,4435,4435,4435,4435,0
|
|
20240521,180600,2340120265,4435,4435,4435,4435,0
|
|
20240521,180500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,180400,2340120265,4435,4435,4435,4435,0
|
|
20240521,180300,2340120265,4435,4435,4435,4435,0
|
|
20240521,180200,2340120265,4435,4435,4435,4435,0
|
|
20240521,180100,2340120265,4435,4435,4435,4435,0
|
|
20240521,180000,2340120265,4435,4435,4435,4435,0
|
|
20240521,175900,2340120265,4435,4435,4435,4435,0
|
|
20240521,175800,2340120265,4435,4435,4435,4435,0
|
|
20240521,175700,2340120265,4435,4435,4435,4435,0
|
|
20240521,175600,2340120265,4435,4435,4435,4435,0
|
|
20240521,175500,2340120265,4435,4435,4435,4435,0
|
|
20240521,175400,2340120265,4435,4435,4435,4435,0
|
|
20240521,175300,2340120265,4435,4435,4435,4435,0
|
|
20240521,175200,2340120265,4435,4435,4435,4435,0
|
|
20240521,175100,2340120265,4435,4435,4435,4435,0
|
|
20240521,175000,2340120265,4435,4435,4435,4435,0
|
|
20240521,174900,2340120265,4435,4435,4435,4435,0
|
|
20240521,174800,2340120265,4435,4435,4435,4435,0
|
|
20240521,174700,2340120265,4435,4435,4435,4435,0
|
|
20240521,174600,2340120265,4435,4435,4435,4435,0
|
|
20240521,174500,2340120265,4435,4435,4435,4435,0
|
|
20240521,174400,2340120265,4435,4435,4435,4435,0
|
|
20240521,174300,2340120265,4435,4435,4435,4435,0
|
|
20240521,174200,2340120265,4435,4435,4435,4435,0
|
|
20240521,174100,2340120265,4435,4435,4435,4435,0
|
|
20240521,174000,2340120265,4435,4435,4435,4435,0
|
|
20240521,173900,2340120265,4435,4435,4435,4435,0
|
|
20240521,173800,2340120265,4435,4435,4435,4435,0
|
|
20240521,173700,2340120265,4435,4435,4435,4435,0
|
|
20240521,173600,2340120265,4435,4435,4435,4435,0
|
|
20240521,173500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,173400,2340120265,4435,4435,4435,4435,0
|
|
20240521,173300,2340120265,4435,4435,4435,4435,0
|
|
20240521,173200,2340120265,4435,4435,4435,4435,0
|
|
20240521,173100,2340120265,4435,4435,4435,4435,0
|
|
20240521,173000,2340120265,4435,4435,4435,4435,0
|
|
20240521,172900,2340120265,4435,4435,4435,4435,0
|
|
20240521,172800,2340120265,4435,4435,4435,4435,0
|
|
20240521,172700,2340120265,4435,4435,4435,4435,0
|
|
20240521,172600,2340120265,4435,4435,4435,4435,0
|
|
20240521,172500,2340120265,4435,4435,4435,4435,0
|
|
20240521,172400,2340120265,4435,4435,4435,4435,0
|
|
20240521,172300,2340120265,4435,4435,4435,4435,0
|
|
20240521,172200,2340120265,4435,4435,4435,4435,0
|
|
20240521,172100,2340120265,4435,4435,4435,4435,0
|
|
20240521,172000,2340120265,4435,4435,4435,4435,0
|
|
20240521,171900,2340120265,4435,4435,4435,4435,0
|
|
20240521,171800,2340120265,4435,4435,4435,4435,0
|
|
20240521,171700,2340120265,4435,4435,4435,4435,0
|
|
20240521,171600,2340120265,4435,4435,4435,4435,0
|
|
20240521,171500,2340120265,4435,4435,4435,4435,0
|
|
20240521,171400,2340120265,4435,4435,4435,4435,0
|
|
20240521,171300,2340120265,4435,4435,4435,4435,0
|
|
20240521,171200,2340120265,4435,4435,4435,4435,0
|
|
20240521,171100,2340120265,4435,4435,4435,4435,0
|
|
20240521,171000,2340120265,4435,4435,4435,4435,0
|
|
20240521,170900,2340120265,4435,4435,4435,4435,0
|
|
20240521,170800,2340120265,4435,4435,4435,4435,0
|
|
20240521,170700,2340120265,4435,4435,4435,4435,0
|
|
20240521,170600,2340120265,4435,4435,4435,4435,0
|
|
20240521,170500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,170400,2340120265,4435,4435,4435,4435,0
|
|
20240521,170300,2340120265,4435,4435,4435,4435,0
|
|
20240521,170200,2340120265,4435,4435,4435,4435,0
|
|
20240521,170100,2340120265,4435,4435,4435,4435,0
|
|
20240521,170000,2340120265,4435,4435,4435,4435,0
|
|
20240521,165900,2340120265,4435,4435,4435,4435,0
|
|
20240521,165800,2340120265,4435,4435,4435,4435,0
|
|
20240521,165700,2340120265,4435,4435,4435,4435,0
|
|
20240521,165600,2340120265,4435,4435,4435,4435,0
|
|
20240521,165500,2340120265,4435,4435,4435,4435,0
|
|
20240521,165400,2340120265,4435,4435,4435,4435,0
|
|
20240521,165300,2340120265,4435,4435,4435,4435,0
|
|
20240521,165200,2340120265,4435,4435,4435,4435,0
|
|
20240521,165100,2340120265,4435,4435,4435,4435,0
|
|
20240521,165000,2340120265,4435,4435,4435,4435,0
|
|
20240521,164900,2340120265,4435,4435,4435,4435,0
|
|
20240521,164800,2340120265,4435,4435,4435,4435,0
|
|
20240521,164700,2340120265,4435,4435,4435,4435,0
|
|
20240521,164600,2340120265,4435,4435,4435,4435,0
|
|
20240521,164500,2340120265,4435,4435,4435,4435,0
|
|
20240521,164400,2340120265,4435,4435,4435,4435,0
|
|
20240521,164300,2340120265,4435,4435,4435,4435,0
|
|
20240521,164200,2340120265,4435,4435,4435,4435,0
|
|
20240521,164100,2340120265,4435,4435,4435,4435,0
|
|
20240521,164000,2340120265,4435,4435,4435,4435,0
|
|
20240521,163900,2340120265,4435,4435,4435,4435,0
|
|
20240521,163800,2340120265,4435,4435,4435,4435,0
|
|
20240521,163700,2340120265,4435,4435,4435,4435,0
|
|
20240521,163600,2340120265,4435,4435,4435,4435,0
|
|
20240521,163500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,163400,2340120265,4435,4435,4435,4435,0
|
|
20240521,163300,2340120265,4435,4435,4435,4435,0
|
|
20240521,163200,2340120265,4435,4435,4435,4435,0
|
|
20240521,163100,2340120265,4435,4435,4435,4435,0
|
|
20240521,163000,2340120265,4435,4435,4435,4435,0
|
|
20240521,162900,2340120265,4435,4435,4435,4435,0
|
|
20240521,162800,2340120265,4435,4435,4435,4435,0
|
|
20240521,162700,2340120265,4435,4435,4435,4435,0
|
|
20240521,162600,2340120265,4435,4435,4435,4435,0
|
|
20240521,162500,2340120265,4435,4435,4435,4435,0
|
|
20240521,162400,2340120265,4435,4435,4435,4435,0
|
|
20240521,162300,2340120265,4435,4435,4435,4435,0
|
|
20240521,162200,2340120265,4435,4435,4435,4435,0
|
|
20240521,162100,2340120265,4435,4435,4435,4435,0
|
|
20240521,162000,2340120265,4435,4435,4435,4435,0
|
|
20240521,161900,2340120265,4435,4435,4435,4435,0
|
|
20240521,161800,2340120265,4435,4435,4435,4435,0
|
|
20240521,161700,2340120265,4435,4435,4435,4435,0
|
|
20240521,161600,2340120265,4435,4435,4435,4435,0
|
|
20240521,161500,2340120265,4435,4435,4435,4435,0
|
|
20240521,161400,2340120265,4435,4435,4435,4435,0
|
|
20240521,161300,2340120265,4435,4435,4435,4435,0
|
|
20240521,161200,2340120265,4435,4435,4435,4435,0
|
|
20240521,161100,2340120265,4435,4435,4435,4435,0
|
|
20240521,161000,2340120265,4435,4435,4435,4435,0
|
|
20240521,160900,2340120265,4435,4435,4435,4435,0
|
|
20240521,160800,2340120265,4435,4435,4435,4435,0
|
|
20240521,160700,2340120265,4435,4435,4435,4435,0
|
|
20240521,160600,2340120265,4435,4435,4435,4435,0
|
|
20240521,160500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,160400,2340120265,4435,4435,4435,4435,0
|
|
20240521,160300,2340120265,4435,4435,4435,4435,0
|
|
20240521,160200,2340120265,4435,4435,4435,4435,0
|
|
20240521,160100,2340120265,4435,4435,4435,4435,0
|
|
20240521,160000,2340120265,4435,4435,4435,4435,0
|
|
20240521,155900,2340120265,4435,4435,4435,4435,0
|
|
20240521,155800,2340120265,4435,4435,4435,4435,0
|
|
20240521,155700,2340120265,4435,4435,4435,4435,0
|
|
20240521,155600,2340120265,4435,4435,4435,4435,0
|
|
20240521,155500,2340120265,4435,4435,4435,4435,0
|
|
20240521,155400,2340120265,4435,4435,4435,4435,0
|
|
20240521,155300,2340120265,4435,4435,4435,4435,0
|
|
20240521,155200,2340120265,4435,4435,4435,4435,0
|
|
20240521,155100,2340120265,4435,4435,4435,4435,0
|
|
20240521,155000,2340120265,4435,4435,4435,4435,0
|
|
20240521,154900,2340120265,4435,4435,4435,4435,0
|
|
20240521,154800,2340120265,4435,4435,4435,4435,0
|
|
20240521,154700,2340120265,4435,4435,4435,4435,0
|
|
20240521,154600,2340120265,4435,4435,4435,4435,0
|
|
20240521,154500,2340120265,4435,4435,4435,4435,0
|
|
20240521,154400,2340120265,4435,4435,4435,4435,0
|
|
20240521,154300,2340120265,4435,4435,4435,4435,0
|
|
20240521,154200,2340120265,4435,4435,4435,4435,0
|
|
20240521,154100,2340120265,4435,4435,4435,4435,0
|
|
20240521,154000,2340120265,4435,4435,4435,4435,0
|
|
20240521,153900,2340120265,4435,4435,4435,4435,0
|
|
20240521,153800,2340120265,4435,4435,4435,4435,0
|
|
20240521,153700,2340120265,4435,4435,4435,4435,0
|
|
20240521,153600,2340120265,4435,4435,4435,4435,0
|
|
20240521,153500,2340120265,4435,4435,4435,4435,9179
|
|
20240521,153400,2340120265,4435,4435,4435,4435,0
|
|
20240521,153300,2340120265,4435,4435,4435,4435,0
|
|
20240521,153200,2340120265,4435,4435,4435,4435,0
|
|
20240521,153100,2340120265,4435,4435,4435,4435,0
|
|
20240521,153000,2340120265,4435,4435,4435,4435,9179
|
|
20240521,152900,2299411400,4420,4420,4420,4420,0
|
|
20240521,152800,2299411400,4420,4420,4420,4420,0
|
|
20240521,152700,2299411400,4420,4420,4420,4420,0
|
|
20240521,152600,2299411400,4420,4420,4420,4420,0
|
|
20240521,152500,2299411400,4420,4420,4420,4420,0
|
|
20240521,152400,2299411400,4420,4420,4420,4420,0
|
|
20240521,152300,2299411400,4420,4420,4420,4420,0
|
|
20240521,152200,2299411400,4420,4420,4420,4420,0
|
|
20240521,152100,2299411400,4420,4420,4420,4420,0
|
|
20240521,152000,2299411400,4420,4420,4420,4420,0
|
|
20240521,151900,2299411400,4420,4420,4420,4405,911
|
|
20240521,151800,2295386705,4430,4430,4430,4430,3
|
|
20240521,151700,2295373415,4430,4430,4430,4430,1604
|
|
20240521,151600,2288267695,4430,4425,4430,4400,2253
|
|
20240521,151500,2278299205,4425,4405,4425,4405,1720
|
|
20240521,151400,2270708245,4405,4415,4415,4405,10
|
|
20240521,151300,2270664150,4410,4415,4415,4410,7
|
|
20240521,151200,2270633265,4415,4415,4415,4415,21
|
|
20240521,151100,2270540550,4390,4400,4430,4390,777
|
|
20240521,151000,2267112280,4395,4395,4395,4390,1718
|
|
20240521,150900,2259566670,4405,4390,4405,4390,30
|
|
20240521,150800,2259434820,4390,4395,4405,4390,731
|
|
20240521,150700,2256218030,4390,4390,4390,4390,1
|
|
20240521,150600,2256213640,4390,4390,4390,4390,0
|
|
20240521,150500,2256213640,4390,4390,4390,4390,530
|
|
20240521,150400,2253886940,4390,4390,4390,4390,0
|
|
20240521,150300,2253886940,4390,4410,4410,4390,25
|
|
20240521,150200,2253777170,4390,4395,4395,4390,510
|
|
20240521,150100,2251536270,4395,4430,4445,4390,3345
|
|
20240521,150000,2236718970,4430,4390,4430,4390,576
|
|
20240521,145900,2234172350,4390,4390,4420,4390,1002
|
|
20240521,145800,2229761870,4390,4390,4390,4390,10
|
|
20240521,145700,2229717970,4370,4370,4370,4370,293
|
|
20240521,145600,2228437560,4370,4370,4370,4370,0
|
|
20240521,145500,2228437560,4370,4390,4390,4370,210
|
|
20240521,145400,2227515680,4390,4370,4390,4370,236
|
|
20240521,145300,2226484320,4400,4365,4400,4365,334
|
|
20240521,145200,2225014755,4400,4390,4400,4390,2479
|
|
20240521,145100,2214109215,4395,4355,4395,4355,8259
|
|
20240521,145000,2177891385,4360,4350,4390,4350,2222
|
|
20240521,144900,2168199880,4355,4360,4360,4350,1904
|
|
20240521,144800,2159903455,4360,4360,4360,4360,1021
|
|
20240521,144700,2155451895,4365,4365,4365,4365,799
|
|
20240521,144600,2151964260,4365,4380,4395,4330,2596
|
|
20240521,144500,2140618945,4330,4325,4400,4320,2852
|
|
20240521,144400,2128235515,4325,4325,4325,4325,0
|
|
20240521,144300,2128235515,4325,4325,4325,4325,205
|
|
20240521,144200,2127348890,4325,4325,4325,4325,116
|
|
20240521,144100,2126847190,4325,4325,4325,4325,2
|
|
20240521,144000,2126838540,4330,4300,4330,4300,6549
|
|
20240521,143900,2098560240,4300,4300,4300,4300,100
|
|
20240521,143800,2098130240,4280,4280,4280,4280,542
|
|
20240521,143700,2095810480,4280,4290,4290,4280,3076
|
|
20240521,143600,2082619470,4290,4290,4315,4290,750
|
|
20240521,143500,2079391855,4290,4310,4310,4290,668
|
|
20240521,143400,2076524630,4310,4315,4315,4300,765
|
|
20240521,143300,2073232645,4315,4305,4315,4305,1042
|
|
20240521,143200,2068746555,4305,4295,4305,4295,857
|
|
20240521,143100,2065062330,4290,4280,4290,4280,584
|
|
20240521,143000,2062557185,4285,4270,4285,4270,1351
|
|
20240521,142900,2056772935,4270,4270,4270,4270,0
|
|
20240521,142800,2056772935,4270,4270,4280,4260,1042
|
|
20240521,142700,2052328160,4270,4285,4285,4270,51
|
|
20240521,142600,2052109640,4290,4275,4305,4260,2025
|
|
20240521,142500,2043470940,4270,4270,4290,4270,3709
|
|
20240521,142400,2027624250,4270,4280,4285,4265,7023
|
|
20240521,142300,1997616680,4280,4330,4330,4280,10753
|
|
20240521,142200,1951339965,4330,4325,4330,4325,62
|
|
20240521,142100,1951071510,4330,4330,4330,4325,352
|
|
20240521,142000,1949547365,4330,4340,4345,4330,1363
|
|
20240521,141900,1943641165,4335,4340,4340,4335,977
|
|
20240521,141800,1939403820,4335,4340,4345,4335,269
|
|
20240521,141700,1938236165,4340,4340,4340,4340,273
|
|
20240521,141600,1937051345,4335,4340,4340,4335,501
|
|
20240521,141500,1934877010,4340,4340,4340,4340,77
|
|
20240521,141400,1934542830,4340,4335,4350,4335,671
|
|
20240521,141300,1931628120,4335,4340,4340,4335,861
|
|
20240521,141200,1927892885,4350,4365,4365,4350,1386
|
|
20240521,141100,1921862285,4350,4355,4380,4350,1503
|
|
20240521,141000,1915309415,4350,4335,4350,4330,710
|
|
20240521,140900,1912228620,4335,4370,4370,4335,16479
|
|
20240521,140800,1840554710,4360,4390,4390,4360,13693
|
|
20240521,140700,1780594170,4390,4395,4395,4390,93
|
|
20240521,140600,1780185895,4395,4400,4400,4395,1299
|
|
20240521,140500,1774476785,4400,4400,4400,4395,1156
|
|
20240521,140400,1769390435,4400,4410,4410,4400,1975
|
|
20240521,140300,1760697905,4415,4410,4415,4410,137
|
|
20240521,140200,1760093510,4410,4410,4410,4410,1361
|
|
20240521,140100,1754091500,4410,4420,4420,4410,2601
|
|
20240521,140000,1742612315,4420,4420,4420,4420,1470
|
|
20240521,135900,1736114915,4420,4420,4420,4420,271
|
|
20240521,135800,1734917095,4420,4425,4425,4420,610
|
|
20240521,135700,1732219540,4425,4425,4425,4420,1337
|
|
20240521,135600,1726308315,4425,4440,4440,4425,1673
|
|
20240521,135500,1718901765,4440,4435,4440,4435,60
|
|
20240521,135400,1718635375,4430,4430,4430,4430,0
|
|
20240521,135300,1718635375,4430,4435,4440,4430,36
|
|
20240521,135200,1718475815,4435,4435,4435,4435,0
|
|
20240521,135100,1718475815,4435,4435,4435,4435,1
|
|
20240521,135000,1718471380,4425,4440,4440,4425,5195
|
|
20240521,134900,1695456675,4440,4440,4440,4440,130
|
|
20240521,134800,1694879475,4440,4460,4460,4440,1141
|
|
20240521,134700,1689809090,4450,4450,4450,4450,0
|
|
20240521,134600,1689809090,4450,4455,4460,4450,679
|
|
20240521,134500,1686785670,4455,4455,4455,4455,111
|
|
20240521,134400,1686291165,4455,4455,4455,4450,3164
|
|
20240521,134300,1672196905,4455,4455,4455,4455,200
|
|
20240521,134200,1671305905,4465,4465,4465,4465,3
|
|
20240521,134100,1671292510,4460,4460,4460,4460,35
|
|
20240521,134000,1671136410,4460,4460,4460,4460,496
|
|
20240521,133900,1668924250,4460,4460,4465,4460,1577
|
|
20240521,133800,1661887960,4460,4465,4465,4460,49
|
|
20240521,133700,1661669410,4465,4465,4465,4465,395
|
|
20240521,133600,1659905735,4465,4465,4465,4465,2429
|
|
20240521,133500,1649060250,4465,4465,4465,4465,55
|
|
20240521,133400,1648814675,4465,4460,4470,4450,1107
|
|
20240521,133300,1643880610,4465,4465,4465,4465,541
|
|
20240521,133200,1641465045,4465,4465,4465,4465,1168
|
|
20240521,133100,1636249925,4465,4455,4465,4455,1083
|
|
20240521,133000,1631419560,4450,4450,4450,4450,21
|
|
20240521,132900,1631326110,4455,4455,4455,4455,162
|
|
20240521,132800,1630604400,4455,4450,4455,4450,720
|
|
20240521,132700,1627400350,4450,4450,4450,4450,30
|
|
20240521,132600,1627266850,4450,4455,4455,4450,105
|
|
20240521,132500,1626799405,4450,4455,4455,4450,102
|
|
20240521,132400,1626345470,4455,4450,4455,4450,784
|
|
20240521,132300,1622852810,4450,4450,4450,4450,157
|
|
20240521,132200,1622154160,4455,4455,4455,4455,59
|
|
20240521,132100,1621891315,4455,4440,4455,4440,2
|
|
20240521,132000,1621882420,4445,4450,4450,4445,722
|
|
20240521,131900,1618673125,4450,4450,4450,4450,0
|
|
20240521,131800,1618673125,4450,4450,4450,4450,0
|
|
20240521,131700,1618673125,4450,4450,4455,4450,1288
|
|
20240521,131600,1612935140,4450,4450,4450,4450,214
|
|
20240521,131500,1611982840,4455,4450,4455,4450,1875
|
|
20240521,131400,1603630990,4450,4450,4450,4450,256
|
|
20240521,131300,1602491790,4440,4440,4440,4440,0
|
|
20240521,131200,1602491790,4440,4440,4440,4440,636
|
|
20240521,131100,1599667950,4440,4440,4440,4440,15
|
|
20240521,131000,1599601350,4440,4440,4440,4440,0
|
|
20240521,130900,1599601350,4440,4440,4440,4435,4004
|
|
20240521,130800,1581823835,4440,4455,4460,4440,846
|
|
20240521,130700,1578063825,4460,4460,4460,4460,0
|
|
20240521,130600,1578063825,4460,4435,4460,4430,6003
|
|
20240521,130500,1551460545,4435,4440,4445,4435,2101
|
|
20240521,130400,1542135430,4440,4445,4445,4440,2269
|
|
20240521,130300,1532050035,4450,4460,4460,4450,3548
|
|
20240521,130200,1516256685,4460,4460,4460,4460,376
|
|
20240521,130100,1514579725,4460,4465,4465,4460,1225
|
|
20240521,130000,1509116220,4465,4465,4465,4460,342
|
|
20240521,125900,1507590835,4465,4465,4465,4465,50
|
|
20240521,125800,1507367585,4460,4460,4460,4460,1
|
|
20240521,125700,1507363125,4465,4465,4465,4460,707
|
|
20240521,125600,1504206875,4465,4465,4465,4465,230
|
|
20240521,125500,1503179925,4460,4460,4460,4460,0
|
|
20240521,125400,1503179925,4460,4460,4460,4460,103
|
|
20240521,125300,1502720545,4460,4465,4465,4460,3173
|
|
20240521,125200,1488563485,4460,4470,4470,4460,1245
|
|
20240521,125100,1483005590,4465,4475,4475,4465,1448
|
|
20240521,125000,1476533365,4475,4470,4475,4465,2191
|
|
20240521,124900,1466729760,4470,4465,4470,4465,1180
|
|
20240521,124800,1461455330,4465,4455,4465,4450,2719
|
|
20240521,124700,1449327825,4455,4450,4455,4450,200
|
|
20240521,124600,1448437325,4450,4450,4460,4450,799
|
|
20240521,124500,1444881720,4460,4460,4460,4460,1114
|
|
20240521,124400,1439913280,4450,4450,4455,4450,212
|
|
20240521,124300,1438969830,4450,4450,4450,4450,948
|
|
20240521,124200,1434751230,4440,4440,4440,4440,509
|
|
20240521,124100,1432491270,4440,4450,4450,4440,234
|
|
20240521,124000,1431452110,4450,4440,4450,4440,21
|
|
20240521,123900,1431358860,4440,4440,4440,4440,111
|
|
20240521,123800,1430866020,4450,4455,4455,4450,534
|
|
20240521,123700,1428488830,4455,4460,4460,4455,879
|
|
20240521,123600,1424568790,4460,4455,4460,4455,1943
|
|
20240521,123500,1415911630,4455,4455,4455,4455,242
|
|
20240521,123400,1414833520,4450,4450,4450,4450,10
|
|
20240521,123300,1414789020,4455,4455,4455,4455,21
|
|
20240521,123200,1414695465,4455,4455,4455,4455,40
|
|
20240521,123100,1414517265,4455,4455,4455,4455,350
|
|
20240521,123000,1412958015,4455,4460,4460,4455,542
|
|
20240521,122900,1410540820,4470,4470,4470,4470,548
|
|
20240521,122800,1408091260,4470,4470,4470,4470,244
|
|
20240521,122700,1407000580,4470,4475,4475,4470,502
|
|
20240521,122600,1404756630,4475,4440,4475,4440,32059
|
|
20240521,122500,1262052325,4440,4435,4440,4435,8829
|
|
20240521,122400,1222890710,4435,4435,4435,4435,0
|
|
20240521,122300,1222890710,4435,4435,4435,4435,0
|
|
20240521,122200,1222890710,4435,4430,4435,4430,1632
|
|
20240521,122100,1215658435,4430,4430,4430,4430,1
|
|
20240521,122000,1215654005,4435,4435,4435,4435,0
|
|
20240521,121900,1215654005,4435,4435,4435,4435,200
|
|
20240521,121800,1214767005,4435,4430,4435,4430,200
|
|
20240521,121700,1213880955,4435,4435,4435,4435,0
|
|
20240521,121600,1213880955,4435,4435,4435,4435,8
|
|
20240521,121500,1213845475,4435,4435,4435,4435,50
|
|
20240521,121400,1213623725,4435,4435,4435,4435,691
|
|
20240521,121300,1210559140,4435,4435,4435,4435,481
|
|
20240521,121200,1208425905,4435,4435,4435,4405,4002
|
|
20240521,121100,1190737020,4435,4435,4435,4435,868
|
|
20240521,121000,1186887440,4435,4435,4435,4435,0
|
|
20240521,120900,1186887440,4435,4435,4435,4435,0
|
|
20240521,120800,1186887440,4435,4435,4435,4435,1
|
|
20240521,120700,1186883005,4435,4440,4440,4435,963
|
|
20240521,120600,1182610975,4440,4440,4440,4440,0
|
|
20240521,120500,1182610975,4440,4435,4440,4435,1025
|
|
20240521,120400,1178062050,4435,4435,4435,4435,0
|
|
20240521,120300,1178062050,4435,4435,4435,4435,718
|
|
20240521,120200,1174877720,4435,4435,4435,4435,710
|
|
20240521,120100,1171728870,4435,4430,4435,4430,7508
|
|
20240521,120000,1138455765,4420,4420,4420,4420,2007
|
|
20240521,115900,1129584825,4415,4415,4415,4415,0
|
|
20240521,115800,1129584825,4415,4415,4415,4415,2
|
|
20240521,115700,1129575995,4415,4415,4415,4415,157
|
|
20240521,115600,1128882840,4420,4420,4420,4420,67
|
|
20240521,115500,1128586700,4420,4420,4420,4420,2
|
|
20240521,115400,1128577860,4420,4415,4420,4415,765
|
|
20240521,115300,1125196565,4415,4415,4415,4415,36
|
|
20240521,115200,1125037625,4415,4415,4415,4415,75
|
|
20240521,115100,1124706500,4420,4420,4420,4420,61
|
|
20240521,115000,1124436880,4420,4420,4420,4420,423
|
|
20240521,114900,1122567220,4420,4420,4420,4420,29
|
|
20240521,114800,1122439040,4420,4420,4420,4420,226
|
|
20240521,114700,1121440120,4410,4430,4430,4410,2
|
|
20240521,114600,1121431280,4430,4415,4430,4415,9136
|
|
20240521,114500,1080996770,4415,4415,4415,4415,950
|
|
20240521,114400,1076802520,4415,4415,4415,4415,10
|
|
20240521,114300,1076758370,4415,4415,4415,4415,872
|
|
20240521,114200,1072908490,4395,4395,4395,4395,3
|
|
20240521,114100,1072895305,4415,4415,4415,4415,2521
|
|
20240521,114000,1061765090,4410,4395,4410,4395,3415
|
|
20240521,113900,1046731200,4385,4385,4385,4385,1
|
|
20240521,113800,1046726815,4390,4390,4390,4390,9
|
|
20240521,113700,1046687305,4385,4385,4385,4385,2
|
|
20240521,113600,1046678535,4385,4385,4385,4385,255
|
|
20240521,113500,1045560360,4385,4385,4385,4385,0
|
|
20240521,113400,1045560360,4385,4385,4385,4385,16
|
|
20240521,113300,1045490200,4395,4390,4395,4390,1972
|
|
20240521,113200,1036832005,4390,4390,4390,4390,1
|
|
20240521,113100,1036827615,4395,4395,4395,4395,0
|
|
20240521,113000,1036827615,4395,4395,4395,4395,1
|
|
20240521,112900,1036823220,4390,4395,4395,4390,29
|
|
20240521,112800,1036695785,4395,4395,4395,4395,391
|
|
20240521,112700,1034977340,4395,4395,4395,4395,0
|
|
20240521,112600,1034977340,4395,4395,4395,4395,304
|
|
20240521,112500,1033641260,4400,4400,4400,4400,550
|
|
20240521,112400,1031221260,4405,4405,4405,4405,2294
|
|
20240521,112300,1021116190,4405,4400,4405,4400,2883
|
|
20240521,112200,1008430645,4385,4385,4385,4385,0
|
|
20240521,112100,1008430645,4385,4385,4385,4385,165
|
|
20240521,112000,1007707120,4385,4385,4385,4385,0
|
|
20240521,111900,1007707120,4385,4385,4385,4385,1
|
|
20240521,111800,1007702735,4385,4385,4385,4385,0
|
|
20240521,111700,1007702735,4385,4385,4385,4385,0
|
|
20240521,111600,1007702735,4385,4385,4385,4385,1401
|
|
20240521,111500,1001559350,4385,4385,4385,4385,3530
|
|
20240521,111400,986080300,4385,4385,4385,4385,302
|
|
20240521,111300,984756030,4385,4385,4385,4385,1
|
|
20240521,111200,984751645,4400,4400,4400,4400,1
|
|
20240521,111100,984747245,4385,4385,4385,4385,301
|
|
20240521,111000,983427360,4385,4385,4385,4385,1
|
|
20240521,110900,983422975,4385,4385,4385,4385,362
|
|
20240521,110800,981835605,4385,4385,4385,4385,0
|
|
20240521,110700,981835605,4385,4395,4400,4385,1096
|
|
20240521,110600,977017585,4390,4395,4395,4385,1380
|
|
20240521,110500,970957500,4390,4400,4400,4390,729
|
|
20240521,110400,967753090,4400,4400,4400,4400,0
|
|
20240521,110300,967753090,4400,4400,4400,4400,15
|
|
20240521,110200,967687090,4395,4395,4395,4395,390
|
|
20240521,110100,965973040,4395,4395,4395,4395,32
|
|
20240521,110000,965832400,4395,4390,4395,4390,31
|
|
20240521,105900,965696165,4390,4390,4390,4390,50
|
|
20240521,105800,965476665,4390,4390,4390,4390,270
|
|
20240521,105700,964291365,4390,4385,4390,4385,49
|
|
20240521,105600,964076350,4385,4385,4385,4385,0
|
|
20240521,105500,964076350,4385,4395,4395,4385,3427
|
|
20240521,105400,949039655,4395,4395,4395,4395,0
|
|
20240521,105300,949039655,4395,4400,4400,4395,677
|
|
20240521,105200,946062765,4400,4395,4400,4395,101
|
|
20240521,105100,945618865,4395,4395,4395,4395,40
|
|
20240521,105000,945443065,4385,4385,4385,4385,0
|
|
20240521,104900,945443065,4385,4385,4385,4385,40
|
|
20240521,104800,945267665,4385,4385,4385,4385,0
|
|
20240521,104700,945267665,4385,4385,4385,4385,715
|
|
20240521,104600,942132390,4385,4385,4385,4385,805
|
|
20240521,104500,938602465,4400,4395,4400,4395,13
|
|
20240521,104400,938545325,4385,4395,4395,4385,125
|
|
20240521,104300,937997050,4395,4395,4395,4395,18
|
|
20240521,104200,937917940,4395,4390,4395,4385,1145
|
|
20240521,104100,932895785,4385,4385,4385,4385,524
|
|
20240521,104000,930598045,4380,4380,4380,4380,0
|
|
20240521,103900,930598045,4380,4390,4390,4380,2006
|
|
20240521,103800,921798260,4390,4400,4400,4390,826
|
|
20240521,103700,918169520,4400,4400,4400,4400,514
|
|
20240521,103600,915907920,4405,4400,4405,4400,3214
|
|
20240521,103500,901754055,4400,4385,4400,4385,2670
|
|
20240521,103400,890031760,4390,4405,4405,4390,313
|
|
20240521,103300,888656825,4385,4385,4385,4385,0
|
|
20240521,103200,888656825,4385,4405,4405,4385,1644
|
|
20240521,103100,881439645,4395,4395,4395,4395,1580
|
|
20240521,103000,874495545,4400,4405,4405,4400,2967
|
|
20240521,102900,861432830,4405,4405,4405,4405,853
|
|
20240521,102800,857675365,4415,4415,4415,4415,126
|
|
20240521,102700,857119075,4415,4415,4415,4415,389
|
|
20240521,102600,855401640,4415,4430,4430,4415,569
|
|
20240521,102500,852889475,4435,4435,4435,4435,0
|
|
20240521,102400,852889475,4435,4400,4435,4400,334
|
|
20240521,102300,851414970,4400,4410,4410,4400,74
|
|
20240521,102200,851088820,4410,4410,4410,4410,234
|
|
20240521,102100,850056880,4410,4410,4410,4410,10
|
|
20240521,102000,850012780,4410,4400,4410,4400,2
|
|
20240521,101900,850003970,4395,4395,4395,4395,0
|
|
20240521,101800,850003970,4395,4400,4405,4395,896
|
|
20240521,101700,846063270,4395,4405,4405,4395,2000
|
|
20240521,101600,837264265,4430,4435,4435,4430,1220
|
|
20240521,101500,831859540,4435,4425,4435,4405,4884
|
|
20240521,101400,810333785,4425,4425,4425,4425,2
|
|
20240521,101300,810324935,4410,4445,4445,4410,6512
|
|
20240521,101200,781555015,4445,4440,4445,4440,2513
|
|
20240521,101100,770387655,4420,4420,4420,4420,24
|
|
20240521,101000,770281575,4440,4435,4440,4435,1930
|
|
20240521,100900,761715810,4435,4435,4435,4435,163
|
|
20240521,100800,760992905,4435,4430,4435,4430,853
|
|
20240521,100700,757213890,4430,4430,4430,4430,687
|
|
20240521,100600,754170480,4430,4410,4430,4410,2694
|
|
20240521,100500,742250270,4400,4405,4405,4400,1364
|
|
20240521,100400,736245920,4410,4400,4410,4400,388
|
|
20240521,100300,734535740,4410,4410,4410,4405,228
|
|
20240521,100200,733530270,4410,4410,4410,4410,0
|
|
20240521,100100,733530270,4410,4410,4410,4410,0
|
|
20240521,100000,733530270,4410,4410,4410,4410,884
|
|
20240521,095900,729631830,4410,4410,4410,4410,13
|
|
20240521,095800,729574500,4410,4410,4410,4410,9
|
|
20240521,095700,729534810,4410,4400,4410,4400,3320
|
|
20240521,095600,714926730,4395,4405,4410,4395,1750
|
|
20240521,095500,707226725,4410,4410,4410,4405,4093
|
|
20240521,095400,689189540,4405,4405,4405,4405,225
|
|
20240521,095300,688198415,4415,4415,4415,4415,0
|
|
20240521,095200,688198415,4415,4410,4415,4410,4863
|
|
20240521,095100,666737585,4415,4410,4415,4410,3319
|
|
20240521,095000,652100745,4415,4420,4420,4415,526
|
|
20240521,094900,649777985,4430,4430,4430,4430,52
|
|
20240521,094800,649547625,4420,4420,4420,4420,1530
|
|
20240521,094700,642785025,4430,4430,4430,4430,1002
|
|
20240521,094600,638346165,4420,4410,4420,4410,2165
|
|
20240521,094500,628787615,4410,4410,4420,4410,444
|
|
20240521,094400,626829055,4410,4420,4420,4410,6527
|
|
20240521,094300,598033370,4420,4440,4440,4420,3255
|
|
20240521,094200,583630625,4440,4460,4460,4440,530
|
|
20240521,094100,581272765,4445,4430,4465,4430,14812
|
|
20240521,094000,515338495,4430,4430,4445,4430,8193
|
|
20240521,093900,478999270,4430,4435,4435,4430,98
|
|
20240521,093800,478565125,4435,4440,4440,4435,2213
|
|
20240521,093700,468740850,4450,4420,4450,4420,6965
|
|
20240521,093600,437873400,4415,4430,4430,4415,3119
|
|
20240521,093500,424080545,4415,4420,4420,4415,750
|
|
20240521,093400,420766045,4440,4440,4440,4440,411
|
|
20240521,093300,418941205,4445,4445,4445,4445,2
|
|
20240521,093200,418932315,4445,4430,4445,4410,3692
|
|
20240521,093100,402634615,4420,4450,4450,4400,3682
|
|
20240521,093000,386333935,4450,4455,4460,4450,3992
|
|
20240521,092900,368548735,4450,4435,4455,4435,7785
|
|
20240521,092800,333943895,4440,4400,4440,4400,3844
|
|
20240521,092700,316936895,4400,4400,4400,4395,4690
|
|
20240521,092600,296304875,4410,4400,4410,4400,573
|
|
20240521,092500,293783625,4410,4405,4410,4400,815
|
|
20240521,092400,290189565,4405,4415,4415,4405,3051
|
|
20240521,092300,276719410,4415,4415,4415,4400,4000
|
|
20240521,092200,259074410,4415,4400,4415,4395,2009
|
|
20240521,092100,250218900,4415,4400,4415,4395,2424
|
|
20240521,092000,239556785,4410,4410,4415,4395,288
|
|
20240521,091900,238288145,4410,4405,4410,4390,1680
|
|
20240521,091800,230892535,4405,4390,4405,4380,1400
|
|
20240521,091700,224733380,4380,4380,4380,4380,196
|
|
20240521,091600,223874900,4380,4405,4405,4365,2680
|
|
20240521,091500,212124105,4390,4425,4430,4390,6886
|
|
20240521,091400,181788900,4435,4430,4435,4430,724
|
|
20240521,091300,178578010,4440,4365,4440,4365,17575
|
|
20240521,091200,101626515,4365,4350,4365,4350,207
|
|
20240521,091100,100726050,4360,4365,4370,4360,5852
|
|
20240521,091000,75178955,4360,4365,4365,4360,155
|
|
20240521,090900,74502430,4370,4340,4370,4340,4595
|
|
20240521,090800,54539695,4340,4345,4345,4340,1681
|
|
20240521,090700,47239020,4345,4345,4345,4345,0
|
|
20240521,090600,47239020,4345,4340,4355,4340,3390
|
|
20240521,090500,32512695,4340,4340,4340,4335,1160
|
|
20240521,090400,27481405,4340,4335,4340,4330,805
|
|
20240521,090300,23994400,4330,4330,4330,4310,485
|
|
20240521,090200,21896450,4305,4280,4305,4280,323
|
|
20240521,090100,20509510,4280,4280,4280,4280,200
|
|
20240521,090000,19653510,4280,4300,4305,4275,4574
|