738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,211500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,211400,1292231790,4740,4740,4740,4740,0
|
|
20240527,211300,1292231790,4740,4740,4740,4740,0
|
|
20240527,211200,1292231790,4740,4740,4740,4740,0
|
|
20240527,211100,1292231790,4740,4740,4740,4740,0
|
|
20240527,211000,1292231790,4740,4740,4740,4740,0
|
|
20240527,210900,1292231790,4740,4740,4740,4740,0
|
|
20240527,210800,1292231790,4740,4740,4740,4740,0
|
|
20240527,210700,1292231790,4740,4740,4740,4740,0
|
|
20240527,210600,1292231790,4740,4740,4740,4740,0
|
|
20240527,210500,1292231790,4740,4740,4740,4740,0
|
|
20240527,210400,1292231790,4740,4740,4740,4740,0
|
|
20240527,210300,1292231790,4740,4740,4740,4740,0
|
|
20240527,210200,1292231790,4740,4740,4740,4740,0
|
|
20240527,210100,1292231790,4740,4740,4740,4740,0
|
|
20240527,210000,1292231790,4740,4740,4740,4740,0
|
|
20240527,205900,1292231790,4740,4740,4740,4740,0
|
|
20240527,205800,1292231790,4740,4740,4740,4740,0
|
|
20240527,205700,1292231790,4740,4740,4740,4740,0
|
|
20240527,205600,1292231790,4740,4740,4740,4740,0
|
|
20240527,205500,1292231790,4740,4740,4740,4740,0
|
|
20240527,205400,1292231790,4740,4740,4740,4740,0
|
|
20240527,205300,1292231790,4740,4740,4740,4740,0
|
|
20240527,205200,1292231790,4740,4740,4740,4740,0
|
|
20240527,205100,1292231790,4740,4740,4740,4740,0
|
|
20240527,205000,1292231790,4740,4740,4740,4740,0
|
|
20240527,204900,1292231790,4740,4740,4740,4740,0
|
|
20240527,204800,1292231790,4740,4740,4740,4740,0
|
|
20240527,204700,1292231790,4740,4740,4740,4740,0
|
|
20240527,204600,1292231790,4740,4740,4740,4740,0
|
|
20240527,204500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,204400,1292231790,4740,4740,4740,4740,0
|
|
20240527,204300,1292231790,4740,4740,4740,4740,0
|
|
20240527,204200,1292231790,4740,4740,4740,4740,0
|
|
20240527,204100,1292231790,4740,4740,4740,4740,0
|
|
20240527,204000,1292231790,4740,4740,4740,4740,0
|
|
20240527,203900,1292231790,4740,4740,4740,4740,0
|
|
20240527,203800,1292231790,4740,4740,4740,4740,0
|
|
20240527,203700,1292231790,4740,4740,4740,4740,0
|
|
20240527,203600,1292231790,4740,4740,4740,4740,0
|
|
20240527,203500,1292231790,4740,4740,4740,4740,0
|
|
20240527,203400,1292231790,4740,4740,4740,4740,0
|
|
20240527,203300,1292231790,4740,4740,4740,4740,0
|
|
20240527,203200,1292231790,4740,4740,4740,4740,0
|
|
20240527,203100,1292231790,4740,4740,4740,4740,0
|
|
20240527,203000,1292231790,4740,4740,4740,4740,0
|
|
20240527,202900,1292231790,4740,4740,4740,4740,0
|
|
20240527,202800,1292231790,4740,4740,4740,4740,0
|
|
20240527,202700,1292231790,4740,4740,4740,4740,0
|
|
20240527,202600,1292231790,4740,4740,4740,4740,0
|
|
20240527,202500,1292231790,4740,4740,4740,4740,0
|
|
20240527,202400,1292231790,4740,4740,4740,4740,0
|
|
20240527,202300,1292231790,4740,4740,4740,4740,0
|
|
20240527,202200,1292231790,4740,4740,4740,4740,0
|
|
20240527,202100,1292231790,4740,4740,4740,4740,0
|
|
20240527,202000,1292231790,4740,4740,4740,4740,0
|
|
20240527,201900,1292231790,4740,4740,4740,4740,0
|
|
20240527,201800,1292231790,4740,4740,4740,4740,0
|
|
20240527,201700,1292231790,4740,4740,4740,4740,0
|
|
20240527,201600,1292231790,4740,4740,4740,4740,0
|
|
20240527,201500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,201400,1292231790,4740,4740,4740,4740,0
|
|
20240527,201300,1292231790,4740,4740,4740,4740,0
|
|
20240527,201200,1292231790,4740,4740,4740,4740,0
|
|
20240527,201100,1292231790,4740,4740,4740,4740,0
|
|
20240527,201000,1292231790,4740,4740,4740,4740,0
|
|
20240527,200900,1292231790,4740,4740,4740,4740,0
|
|
20240527,200800,1292231790,4740,4740,4740,4740,0
|
|
20240527,200700,1292231790,4740,4740,4740,4740,0
|
|
20240527,200600,1292231790,4740,4740,4740,4740,0
|
|
20240527,200500,1292231790,4740,4740,4740,4740,0
|
|
20240527,200400,1292231790,4740,4740,4740,4740,0
|
|
20240527,200300,1292231790,4740,4740,4740,4740,0
|
|
20240527,200200,1292231790,4740,4740,4740,4740,0
|
|
20240527,200100,1292231790,4740,4740,4740,4740,0
|
|
20240527,200000,1292231790,4740,4740,4740,4740,0
|
|
20240527,195900,1292231790,4740,4740,4740,4740,0
|
|
20240527,195800,1292231790,4740,4740,4740,4740,0
|
|
20240527,195700,1292231790,4740,4740,4740,4740,0
|
|
20240527,195600,1292231790,4740,4740,4740,4740,0
|
|
20240527,195500,1292231790,4740,4740,4740,4740,0
|
|
20240527,195400,1292231790,4740,4740,4740,4740,0
|
|
20240527,195300,1292231790,4740,4740,4740,4740,0
|
|
20240527,195200,1292231790,4740,4740,4740,4740,0
|
|
20240527,195100,1292231790,4740,4740,4740,4740,0
|
|
20240527,195000,1292231790,4740,4740,4740,4740,0
|
|
20240527,194900,1292231790,4740,4740,4740,4740,0
|
|
20240527,194800,1292231790,4740,4740,4740,4740,0
|
|
20240527,194700,1292231790,4740,4740,4740,4740,0
|
|
20240527,194600,1292231790,4740,4740,4740,4740,0
|
|
20240527,194500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,194400,1292231790,4740,4740,4740,4740,0
|
|
20240527,194300,1292231790,4740,4740,4740,4740,0
|
|
20240527,194200,1292231790,4740,4740,4740,4740,0
|
|
20240527,194100,1292231790,4740,4740,4740,4740,0
|
|
20240527,194000,1292231790,4740,4740,4740,4740,0
|
|
20240527,193900,1292231790,4740,4740,4740,4740,0
|
|
20240527,193800,1292231790,4740,4740,4740,4740,0
|
|
20240527,193700,1292231790,4740,4740,4740,4740,0
|
|
20240527,193600,1292231790,4740,4740,4740,4740,0
|
|
20240527,193500,1292231790,4740,4740,4740,4740,0
|
|
20240527,193400,1292231790,4740,4740,4740,4740,0
|
|
20240527,193300,1292231790,4740,4740,4740,4740,0
|
|
20240527,193200,1292231790,4740,4740,4740,4740,0
|
|
20240527,193100,1292231790,4740,4740,4740,4740,0
|
|
20240527,193000,1292231790,4740,4740,4740,4740,0
|
|
20240527,192900,1292231790,4740,4740,4740,4740,0
|
|
20240527,192800,1292231790,4740,4740,4740,4740,0
|
|
20240527,192700,1292231790,4740,4740,4740,4740,0
|
|
20240527,192600,1292231790,4740,4740,4740,4740,0
|
|
20240527,192500,1292231790,4740,4740,4740,4740,0
|
|
20240527,192400,1292231790,4740,4740,4740,4740,0
|
|
20240527,192300,1292231790,4740,4740,4740,4740,0
|
|
20240527,192200,1292231790,4740,4740,4740,4740,0
|
|
20240527,192100,1292231790,4740,4740,4740,4740,0
|
|
20240527,192000,1292231790,4740,4740,4740,4740,0
|
|
20240527,191900,1292231790,4740,4740,4740,4740,0
|
|
20240527,191800,1292231790,4740,4740,4740,4740,0
|
|
20240527,191700,1292231790,4740,4740,4740,4740,0
|
|
20240527,191600,1292231790,4740,4740,4740,4740,0
|
|
20240527,191500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,191400,1292231790,4740,4740,4740,4740,0
|
|
20240527,191300,1292231790,4740,4740,4740,4740,0
|
|
20240527,191200,1292231790,4740,4740,4740,4740,0
|
|
20240527,191100,1292231790,4740,4740,4740,4740,0
|
|
20240527,191000,1292231790,4740,4740,4740,4740,0
|
|
20240527,190900,1292231790,4740,4740,4740,4740,0
|
|
20240527,190800,1292231790,4740,4740,4740,4740,0
|
|
20240527,190700,1292231790,4740,4740,4740,4740,0
|
|
20240527,190600,1292231790,4740,4740,4740,4740,0
|
|
20240527,190500,1292231790,4740,4740,4740,4740,0
|
|
20240527,190400,1292231790,4740,4740,4740,4740,0
|
|
20240527,190300,1292231790,4740,4740,4740,4740,0
|
|
20240527,190200,1292231790,4740,4740,4740,4740,0
|
|
20240527,190100,1292231790,4740,4740,4740,4740,0
|
|
20240527,190000,1292231790,4740,4740,4740,4740,0
|
|
20240527,185900,1292231790,4740,4740,4740,4740,0
|
|
20240527,185800,1292231790,4740,4740,4740,4740,0
|
|
20240527,185700,1292231790,4740,4740,4740,4740,0
|
|
20240527,185600,1292231790,4740,4740,4740,4740,0
|
|
20240527,185500,1292231790,4740,4740,4740,4740,0
|
|
20240527,185400,1292231790,4740,4740,4740,4740,0
|
|
20240527,185300,1292231790,4740,4740,4740,4740,0
|
|
20240527,185200,1292231790,4740,4740,4740,4740,0
|
|
20240527,185100,1292231790,4740,4740,4740,4740,0
|
|
20240527,185000,1292231790,4740,4740,4740,4740,0
|
|
20240527,184900,1292231790,4740,4740,4740,4740,0
|
|
20240527,184800,1292231790,4740,4740,4740,4740,0
|
|
20240527,184700,1292231790,4740,4740,4740,4740,0
|
|
20240527,184600,1292231790,4740,4740,4740,4740,0
|
|
20240527,184500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,184400,1292231790,4740,4740,4740,4740,0
|
|
20240527,184300,1292231790,4740,4740,4740,4740,0
|
|
20240527,184200,1292231790,4740,4740,4740,4740,0
|
|
20240527,184100,1292231790,4740,4740,4740,4740,0
|
|
20240527,184000,1292231790,4740,4740,4740,4740,0
|
|
20240527,183900,1292231790,4740,4740,4740,4740,0
|
|
20240527,183800,1292231790,4740,4740,4740,4740,0
|
|
20240527,183700,1292231790,4740,4740,4740,4740,0
|
|
20240527,183600,1292231790,4740,4740,4740,4740,0
|
|
20240527,183500,1292231790,4740,4740,4740,4740,0
|
|
20240527,183400,1292231790,4740,4740,4740,4740,0
|
|
20240527,183300,1292231790,4740,4740,4740,4740,0
|
|
20240527,183200,1292231790,4740,4740,4740,4740,0
|
|
20240527,183100,1292231790,4740,4740,4740,4740,0
|
|
20240527,183000,1292231790,4740,4740,4740,4740,0
|
|
20240527,182900,1292231790,4740,4740,4740,4740,0
|
|
20240527,182800,1292231790,4740,4740,4740,4740,0
|
|
20240527,182700,1292231790,4740,4740,4740,4740,0
|
|
20240527,182600,1292231790,4740,4740,4740,4740,0
|
|
20240527,182500,1292231790,4740,4740,4740,4740,0
|
|
20240527,182400,1292231790,4740,4740,4740,4740,0
|
|
20240527,182300,1292231790,4740,4740,4740,4740,0
|
|
20240527,182200,1292231790,4740,4740,4740,4740,0
|
|
20240527,182100,1292231790,4740,4740,4740,4740,0
|
|
20240527,182000,1292231790,4740,4740,4740,4740,0
|
|
20240527,181900,1292231790,4740,4740,4740,4740,0
|
|
20240527,181800,1292231790,4740,4740,4740,4740,0
|
|
20240527,181700,1292231790,4740,4740,4740,4740,0
|
|
20240527,181600,1292231790,4740,4740,4740,4740,0
|
|
20240527,181500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,181400,1292231790,4740,4740,4740,4740,0
|
|
20240527,181300,1292231790,4740,4740,4740,4740,0
|
|
20240527,181200,1292231790,4740,4740,4740,4740,0
|
|
20240527,181100,1292231790,4740,4740,4740,4740,0
|
|
20240527,181000,1292231790,4740,4740,4740,4740,0
|
|
20240527,180900,1292231790,4740,4740,4740,4740,0
|
|
20240527,180800,1292231790,4740,4740,4740,4740,0
|
|
20240527,180700,1292231790,4740,4740,4740,4740,0
|
|
20240527,180600,1292231790,4740,4740,4740,4740,0
|
|
20240527,180500,1292231790,4740,4740,4740,4740,0
|
|
20240527,180400,1292231790,4740,4740,4740,4740,0
|
|
20240527,180300,1292231790,4740,4740,4740,4740,0
|
|
20240527,180200,1292231790,4740,4740,4740,4740,0
|
|
20240527,180100,1292231790,4740,4740,4740,4740,0
|
|
20240527,180000,1292231790,4740,4740,4740,4740,0
|
|
20240527,175900,1292231790,4740,4740,4740,4740,0
|
|
20240527,175800,1292231790,4740,4740,4740,4740,0
|
|
20240527,175700,1292231790,4740,4740,4740,4740,0
|
|
20240527,175600,1292231790,4740,4740,4740,4740,0
|
|
20240527,175500,1292231790,4740,4740,4740,4740,0
|
|
20240527,175400,1292231790,4740,4740,4740,4740,0
|
|
20240527,175300,1292231790,4740,4740,4740,4740,0
|
|
20240527,175200,1292231790,4740,4740,4740,4740,0
|
|
20240527,175100,1292231790,4740,4740,4740,4740,0
|
|
20240527,175000,1292231790,4740,4740,4740,4740,0
|
|
20240527,174900,1292231790,4740,4740,4740,4740,0
|
|
20240527,174800,1292231790,4740,4740,4740,4740,0
|
|
20240527,174700,1292231790,4740,4740,4740,4740,0
|
|
20240527,174600,1292231790,4740,4740,4740,4740,0
|
|
20240527,174500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,174400,1292231790,4740,4740,4740,4740,0
|
|
20240527,174300,1292231790,4740,4740,4740,4740,0
|
|
20240527,174200,1292231790,4740,4740,4740,4740,0
|
|
20240527,174100,1292231790,4740,4740,4740,4740,0
|
|
20240527,174000,1292231790,4740,4740,4740,4740,0
|
|
20240527,173900,1292231790,4740,4740,4740,4740,0
|
|
20240527,173800,1292231790,4740,4740,4740,4740,0
|
|
20240527,173700,1292231790,4740,4740,4740,4740,0
|
|
20240527,173600,1292231790,4740,4740,4740,4740,0
|
|
20240527,173500,1292231790,4740,4740,4740,4740,0
|
|
20240527,173400,1292231790,4740,4740,4740,4740,0
|
|
20240527,173300,1292231790,4740,4740,4740,4740,0
|
|
20240527,173200,1292231790,4740,4740,4740,4740,0
|
|
20240527,173100,1292231790,4740,4740,4740,4740,0
|
|
20240527,173000,1292231790,4740,4740,4740,4740,0
|
|
20240527,172900,1292231790,4740,4740,4740,4740,0
|
|
20240527,172800,1292231790,4740,4740,4740,4740,0
|
|
20240527,172700,1292231790,4740,4740,4740,4740,0
|
|
20240527,172600,1292231790,4740,4740,4740,4740,0
|
|
20240527,172500,1292231790,4740,4740,4740,4740,0
|
|
20240527,172400,1292231790,4740,4740,4740,4740,0
|
|
20240527,172300,1292231790,4740,4740,4740,4740,0
|
|
20240527,172200,1292231790,4740,4740,4740,4740,0
|
|
20240527,172100,1292231790,4740,4740,4740,4740,0
|
|
20240527,172000,1292231790,4740,4740,4740,4740,0
|
|
20240527,171900,1292231790,4740,4740,4740,4740,0
|
|
20240527,171800,1292231790,4740,4740,4740,4740,0
|
|
20240527,171700,1292231790,4740,4740,4740,4740,0
|
|
20240527,171600,1292231790,4740,4740,4740,4740,0
|
|
20240527,171500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,171400,1292231790,4740,4740,4740,4740,0
|
|
20240527,171300,1292231790,4740,4740,4740,4740,0
|
|
20240527,171200,1292231790,4740,4740,4740,4740,0
|
|
20240527,171100,1292231790,4740,4740,4740,4740,0
|
|
20240527,171000,1292231790,4740,4740,4740,4740,0
|
|
20240527,170900,1292231790,4740,4740,4740,4740,0
|
|
20240527,170800,1292231790,4740,4740,4740,4740,0
|
|
20240527,170700,1292231790,4740,4740,4740,4740,0
|
|
20240527,170600,1292231790,4740,4740,4740,4740,0
|
|
20240527,170500,1292231790,4740,4740,4740,4740,0
|
|
20240527,170400,1292231790,4740,4740,4740,4740,0
|
|
20240527,170300,1292231790,4740,4740,4740,4740,0
|
|
20240527,170200,1292231790,4740,4740,4740,4740,0
|
|
20240527,170100,1292231790,4740,4740,4740,4740,0
|
|
20240527,170000,1292231790,4740,4740,4740,4740,0
|
|
20240527,165900,1292231790,4740,4740,4740,4740,0
|
|
20240527,165800,1292231790,4740,4740,4740,4740,0
|
|
20240527,165700,1292231790,4740,4740,4740,4740,0
|
|
20240527,165600,1292231790,4740,4740,4740,4740,0
|
|
20240527,165500,1292231790,4740,4740,4740,4740,0
|
|
20240527,165400,1292231790,4740,4740,4740,4740,0
|
|
20240527,165300,1292231790,4740,4740,4740,4740,0
|
|
20240527,165200,1292231790,4740,4740,4740,4740,0
|
|
20240527,165100,1292231790,4740,4740,4740,4740,0
|
|
20240527,165000,1292231790,4740,4740,4740,4740,0
|
|
20240527,164900,1292231790,4740,4740,4740,4740,0
|
|
20240527,164800,1292231790,4740,4740,4740,4740,0
|
|
20240527,164700,1292231790,4740,4740,4740,4740,0
|
|
20240527,164600,1292231790,4740,4740,4740,4740,0
|
|
20240527,164500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,164400,1292231790,4740,4740,4740,4740,0
|
|
20240527,164300,1292231790,4740,4740,4740,4740,0
|
|
20240527,164200,1292231790,4740,4740,4740,4740,0
|
|
20240527,164100,1292231790,4740,4740,4740,4740,0
|
|
20240527,164000,1292231790,4740,4740,4740,4740,0
|
|
20240527,163900,1292231790,4740,4740,4740,4740,0
|
|
20240527,163800,1292231790,4740,4740,4740,4740,0
|
|
20240527,163700,1292231790,4740,4740,4740,4740,0
|
|
20240527,163600,1292231790,4740,4740,4740,4740,0
|
|
20240527,163500,1292231790,4740,4740,4740,4740,0
|
|
20240527,163400,1292231790,4740,4740,4740,4740,0
|
|
20240527,163300,1292231790,4740,4740,4740,4740,0
|
|
20240527,163200,1292231790,4740,4740,4740,4740,0
|
|
20240527,163100,1292231790,4740,4740,4740,4740,0
|
|
20240527,163000,1292231790,4740,4740,4740,4740,0
|
|
20240527,162900,1292231790,4740,4740,4740,4740,0
|
|
20240527,162800,1292231790,4740,4740,4740,4740,0
|
|
20240527,162700,1292231790,4740,4740,4740,4740,0
|
|
20240527,162600,1292231790,4740,4740,4740,4740,0
|
|
20240527,162500,1292231790,4740,4740,4740,4740,0
|
|
20240527,162400,1292231790,4740,4740,4740,4740,0
|
|
20240527,162300,1292231790,4740,4740,4740,4740,0
|
|
20240527,162200,1292231790,4740,4740,4740,4740,0
|
|
20240527,162100,1292231790,4740,4740,4740,4740,0
|
|
20240527,162000,1292231790,4740,4740,4740,4740,0
|
|
20240527,161900,1292231790,4740,4740,4740,4740,0
|
|
20240527,161800,1292231790,4740,4740,4740,4740,0
|
|
20240527,161700,1292231790,4740,4740,4740,4740,0
|
|
20240527,161600,1292231790,4740,4740,4740,4740,0
|
|
20240527,161500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,161400,1292231790,4740,4740,4740,4740,0
|
|
20240527,161300,1292231790,4740,4740,4740,4740,0
|
|
20240527,161200,1292231790,4740,4740,4740,4740,0
|
|
20240527,161100,1292231790,4740,4740,4740,4740,0
|
|
20240527,161000,1292231790,4740,4740,4740,4740,0
|
|
20240527,160900,1292231790,4740,4740,4740,4740,0
|
|
20240527,160800,1292231790,4740,4740,4740,4740,0
|
|
20240527,160700,1292231790,4740,4740,4740,4740,0
|
|
20240527,160600,1292231790,4740,4740,4740,4740,0
|
|
20240527,160500,1292231790,4740,4740,4740,4740,0
|
|
20240527,160400,1292231790,4740,4740,4740,4740,0
|
|
20240527,160300,1292231790,4740,4740,4740,4740,0
|
|
20240527,160200,1292231790,4740,4740,4740,4740,0
|
|
20240527,160100,1292231790,4740,4740,4740,4740,0
|
|
20240527,160000,1292231790,4740,4740,4740,4740,0
|
|
20240527,155900,1292231790,4740,4740,4740,4740,0
|
|
20240527,155800,1292231790,4740,4740,4740,4740,0
|
|
20240527,155700,1292231790,4740,4740,4740,4740,0
|
|
20240527,155600,1292231790,4740,4740,4740,4740,0
|
|
20240527,155500,1292231790,4740,4740,4740,4740,0
|
|
20240527,155400,1292231790,4740,4740,4740,4740,0
|
|
20240527,155300,1292231790,4740,4740,4740,4740,0
|
|
20240527,155200,1292231790,4740,4740,4740,4740,0
|
|
20240527,155100,1292231790,4740,4740,4740,4740,0
|
|
20240527,155000,1292231790,4740,4740,4740,4740,0
|
|
20240527,154900,1292231790,4740,4740,4740,4740,0
|
|
20240527,154800,1292231790,4740,4740,4740,4740,0
|
|
20240527,154700,1292231790,4740,4740,4740,4740,0
|
|
20240527,154600,1292231790,4740,4740,4740,4740,0
|
|
20240527,154500,1292231790,4740,4740,4740,4740,3718
|
|
20240527,154400,1292231790,4740,4740,4740,4740,0
|
|
20240527,154300,1292231790,4740,4740,4740,4740,0
|
|
20240527,154200,1292231790,4740,4740,4740,4740,0
|
|
20240527,154100,1292231790,4740,4740,4740,4740,0
|
|
20240527,154000,1292231790,4740,4740,4740,4740,0
|
|
20240527,153900,1292231790,4740,4740,4740,4740,0
|
|
20240527,153800,1292231790,4740,4740,4740,4740,0
|
|
20240527,153700,1292231790,4740,4740,4740,4740,0
|
|
20240527,153600,1292231790,4740,4740,4740,4740,0
|
|
20240527,153500,1292231790,4740,4740,4740,4740,0
|
|
20240527,153400,1292231790,4740,4740,4740,4740,0
|
|
20240527,153300,1292231790,4740,4740,4740,4740,0
|
|
20240527,153200,1292231790,4740,4740,4740,4740,0
|
|
20240527,153100,1292231790,4740,4740,4740,4740,0
|
|
20240527,153000,1292231790,4740,4740,4740,4740,3718
|
|
20240527,152900,1274608470,4745,4745,4745,4745,0
|
|
20240527,152800,1274608470,4745,4745,4745,4745,0
|
|
20240527,152700,1274608470,4745,4745,4745,4745,0
|
|
20240527,152600,1274608470,4745,4745,4745,4745,0
|
|
20240527,152500,1274608470,4745,4745,4745,4745,0
|
|
20240527,152400,1274608470,4745,4745,4745,4745,0
|
|
20240527,152300,1274608470,4745,4745,4745,4745,0
|
|
20240527,152200,1274608470,4745,4745,4745,4745,0
|
|
20240527,152100,1274608470,4745,4745,4745,4745,0
|
|
20240527,152000,1274608470,4745,4745,4745,4745,0
|
|
20240527,151900,1274608470,4745,4745,4775,4740,1181
|
|
20240527,151800,1269010055,4740,4745,4745,4740,822
|
|
20240527,151700,1265110300,4745,4755,4755,4745,1028
|
|
20240527,151600,1260225960,4755,4755,4755,4755,50
|
|
20240527,151500,1259988210,4755,4775,4775,4755,304
|
|
20240527,151400,1258536680,4770,4775,4775,4770,59
|
|
20240527,151300,1258254960,4750,4750,4750,4750,0
|
|
20240527,151200,1258254960,4750,4760,4775,4750,800
|
|
20240527,151100,1254440820,4750,4770,4770,4750,359
|
|
20240527,151000,1252732340,4770,4770,4770,4770,2
|
|
20240527,150900,1252722800,4775,4780,4780,4750,1271
|
|
20240527,150800,1246650605,4780,4750,4780,4750,310
|
|
20240527,150700,1245172620,4785,4785,4785,4785,0
|
|
20240527,150600,1245172620,4785,4785,4785,4785,0
|
|
20240527,150500,1245172620,4785,4745,4785,4745,620
|
|
20240527,150400,1242217780,4760,4750,4760,4745,1161
|
|
20240527,150300,1236706400,4745,4745,4755,4745,561
|
|
20240527,150200,1234044405,4755,4750,4755,4745,1107
|
|
20240527,150100,1228787550,4760,4760,4760,4760,252
|
|
20240527,150000,1227588030,4760,4750,4760,4750,51
|
|
20240527,145900,1227345770,4750,4750,4750,4750,205
|
|
20240527,145800,1226372020,4760,4755,4760,4740,810
|
|
20240527,145700,1222530290,4760,4760,4760,4760,500
|
|
20240527,145600,1220150290,4750,4760,4760,4750,2520
|
|
20240527,145500,1208180105,4760,4760,4760,4760,4
|
|
20240527,145400,1208161065,4760,4760,4760,4760,0
|
|
20240527,145300,1208161065,4760,4760,4760,4760,0
|
|
20240527,145200,1208161065,4760,4760,4760,4760,6
|
|
20240527,145100,1208132505,4760,4760,4760,4760,1
|
|
20240527,145000,1208127745,4765,4760,4765,4750,343
|
|
20240527,144900,1206496480,4750,4760,4760,4750,348
|
|
20240527,144800,1204842000,4760,4755,4760,4740,539
|
|
20240527,144700,1202282905,4750,4750,4755,4750,1357
|
|
20240527,144600,1195836665,4770,4770,4770,4770,0
|
|
20240527,144500,1195836665,4770,4770,4770,4770,0
|
|
20240527,144400,1195836665,4770,4770,4770,4750,5102
|
|
20240527,144300,1171591955,4755,4760,4760,4755,8
|
|
20240527,144200,1171553885,4780,4780,4780,4780,4
|
|
20240527,144100,1171534765,4780,4780,4780,4780,10
|
|
20240527,144000,1171486965,4780,4780,4780,4775,978
|
|
20240527,143900,1166816970,4775,4755,4780,4755,3032
|
|
20240527,143800,1152349060,4750,4750,4750,4745,693
|
|
20240527,143700,1149057380,4750,4750,4750,4750,5
|
|
20240527,143600,1149033630,4750,4750,4750,4750,0
|
|
20240527,143500,1149033630,4750,4745,4750,4745,52
|
|
20240527,143400,1148786840,4745,4750,4750,4745,33
|
|
20240527,143300,1148630245,4745,4745,4745,4745,357
|
|
20240527,143200,1146936280,4745,4750,4750,4745,260
|
|
20240527,143100,1145702570,4745,4745,4745,4740,240
|
|
20240527,143000,1144563890,4745,4740,4745,4740,976
|
|
20240527,142900,1139937645,4740,4740,4740,4740,0
|
|
20240527,142800,1139937645,4740,4740,4740,4740,6
|
|
20240527,142700,1139909205,4740,4740,4740,4740,100
|
|
20240527,142600,1139435205,4740,4740,4740,4740,0
|
|
20240527,142500,1139435205,4740,4765,4765,4740,3
|
|
20240527,142400,1139420945,4735,4760,4760,4735,10000
|
|
20240527,142300,1091955430,4760,4765,4765,4760,98
|
|
20240527,142200,1091488945,4765,4765,4765,4765,7
|
|
20240527,142100,1091455590,4760,4765,4765,4760,400
|
|
20240527,142000,1089551440,4765,4765,4765,4765,0
|
|
20240527,141900,1089551440,4765,4765,4765,4765,30
|
|
20240527,141800,1089408490,4765,4765,4765,4765,1
|
|
20240527,141700,1089403725,4765,4765,4765,4765,256
|
|
20240527,141600,1088183885,4760,4760,4760,4760,181
|
|
20240527,141500,1087322325,4755,4760,4760,4755,1000
|
|
20240527,141400,1082564300,4760,4760,4760,4760,0
|
|
20240527,141300,1082564300,4760,4760,4760,4760,185
|
|
20240527,141200,1081683700,4760,4760,4760,4760,4
|
|
20240527,141100,1081664660,4760,4760,4760,4760,0
|
|
20240527,141000,1081664660,4760,4760,4760,4760,18
|
|
20240527,140900,1081578980,4760,4760,4760,4760,0
|
|
20240527,140800,1081578980,4760,4760,4760,4760,434
|
|
20240527,140700,1079513140,4760,4765,4765,4760,1000
|
|
20240527,140600,1074753130,4770,4770,4770,4770,200
|
|
20240527,140500,1073799130,4775,4775,4775,4775,0
|
|
20240527,140400,1073799130,4775,4775,4775,4775,0
|
|
20240527,140300,1073799130,4775,4775,4775,4775,5
|
|
20240527,140200,1073775255,4780,4760,4780,4760,126
|
|
20240527,140100,1073175235,4760,4760,4760,4760,0
|
|
20240527,140000,1073175235,4760,4765,4765,4760,10
|
|
20240527,135900,1073127630,4760,4770,4770,4760,135
|
|
20240527,135800,1072484490,4775,4775,4775,4775,0
|
|
20240527,135700,1072484490,4775,4780,4785,4775,3801
|
|
20240527,135600,1054316300,4780,4785,4785,4780,77
|
|
20240527,135500,1053947955,4785,4785,4785,4785,0
|
|
20240527,135400,1053947955,4785,4785,4785,4785,18
|
|
20240527,135300,1053861825,4790,4785,4790,4785,175
|
|
20240527,135200,1053024395,4785,4785,4785,4785,110
|
|
20240527,135100,1052498045,4785,4785,4785,4785,0
|
|
20240527,135000,1052498045,4785,4780,4785,4780,701
|
|
20240527,134900,1049143765,4780,4780,4780,4780,0
|
|
20240527,134800,1049143765,4780,4785,4785,4780,148
|
|
20240527,134700,1048435630,4785,4785,4785,4785,2
|
|
20240527,134600,1048426060,4785,4785,4785,4785,9
|
|
20240527,134500,1048382995,4790,4790,4790,4790,17
|
|
20240527,134400,1048301565,4790,4790,4795,4790,213
|
|
20240527,134300,1047281190,4785,4785,4785,4785,0
|
|
20240527,134200,1047281190,4785,4785,4785,4785,0
|
|
20240527,134100,1047281190,4785,4785,4785,4785,3
|
|
20240527,134000,1047266835,4785,4780,4785,4780,4
|
|
20240527,133900,1047247710,4780,4785,4785,4780,865
|
|
20240527,133800,1043112010,4780,4780,4780,4780,20
|
|
20240527,133700,1043016410,4780,4780,4780,4780,100
|
|
20240527,133600,1042538410,4780,4780,4780,4780,0
|
|
20240527,133500,1042538410,4780,4780,4780,4780,0
|
|
20240527,133400,1042538410,4780,4780,4780,4780,95
|
|
20240527,133300,1042084310,4780,4780,4780,4780,0
|
|
20240527,133200,1042084310,4780,4780,4780,4780,20
|
|
20240527,133100,1041988710,4780,4780,4785,4780,98
|
|
20240527,133000,1041520095,4785,4785,4785,4785,0
|
|
20240527,132900,1041520095,4785,4785,4785,4785,340
|
|
20240527,132800,1039893195,4780,4780,4780,4780,0
|
|
20240527,132700,1039893195,4780,4780,4780,4780,0
|
|
20240527,132600,1039893195,4780,4780,4780,4780,0
|
|
20240527,132500,1039893195,4780,4780,4780,4780,4
|
|
20240527,132400,1039874075,4780,4780,4780,4780,1
|
|
20240527,132300,1039869295,4785,4785,4785,4785,0
|
|
20240527,132200,1039869295,4785,4785,4785,4785,0
|
|
20240527,132100,1039869295,4785,4780,4785,4780,37
|
|
20240527,132000,1039692430,4780,4780,4780,4780,147
|
|
20240527,131900,1038989770,4785,4785,4785,4785,0
|
|
20240527,131800,1038989770,4785,4785,4785,4785,0
|
|
20240527,131700,1038989770,4785,4785,4785,4785,97
|
|
20240527,131600,1038525625,4790,4795,4795,4790,26
|
|
20240527,131500,1038401080,4780,4790,4790,4780,879
|
|
20240527,131400,1034199100,4790,4790,4790,4790,15
|
|
20240527,131300,1034127250,4790,4795,4795,4790,187
|
|
20240527,131200,1033231430,4800,4820,4820,4800,1598
|
|
20240527,131100,1025558245,4820,4815,4820,4815,222
|
|
20240527,131000,1024488275,4810,4810,4810,4810,575
|
|
20240527,130900,1021722525,4815,4815,4815,4815,25
|
|
20240527,130800,1021602150,4815,4815,4815,4815,0
|
|
20240527,130700,1021602150,4815,4815,4815,4815,0
|
|
20240527,130600,1021602150,4815,4815,4815,4815,0
|
|
20240527,130500,1021602150,4815,4815,4815,4815,0
|
|
20240527,130400,1021602150,4815,4815,4815,4815,0
|
|
20240527,130300,1021602150,4815,4815,4815,4815,145
|
|
20240527,130200,1020903975,4810,4810,4810,4810,0
|
|
20240527,130100,1020903975,4810,4810,4810,4810,0
|
|
20240527,130000,1020903975,4810,4815,4815,4810,194
|
|
20240527,125900,1019969965,4815,4815,4815,4815,15
|
|
20240527,125800,1019897740,4810,4810,4810,4810,0
|
|
20240527,125700,1019897740,4810,4810,4810,4810,0
|
|
20240527,125600,1019897740,4810,4810,4810,4810,0
|
|
20240527,125500,1019897740,4810,4810,4810,4810,0
|
|
20240527,125400,1019897740,4810,4810,4810,4810,622
|
|
20240527,125300,1016905920,4810,4810,4810,4810,123
|
|
20240527,125200,1016314290,4815,4820,4820,4815,25
|
|
20240527,125100,1016193845,4820,4820,4820,4820,811
|
|
20240527,125000,1012284825,4820,4820,4820,4820,125
|
|
20240527,124900,1011682325,4820,4820,4820,4820,0
|
|
20240527,124800,1011682325,4820,4820,4820,4820,50
|
|
20240527,124700,1011441325,4820,4815,4820,4815,1377
|
|
20240527,124600,1004804385,4815,4815,4815,4815,95
|
|
20240527,124500,1004346960,4820,4820,4820,4820,77
|
|
20240527,124400,1003975820,4820,4820,4820,4820,1
|
|
20240527,124300,1003971000,4820,4810,4820,4810,257
|
|
20240527,124200,1002733840,4805,4805,4805,4805,250
|
|
20240527,124100,1001532590,4805,4805,4805,4805,137
|
|
20240527,124000,1000874305,4805,4805,4805,4805,0
|
|
20240527,123900,1000874305,4805,4800,4805,4800,108
|
|
20240527,123800,1000355405,4805,4805,4805,4805,0
|
|
20240527,123700,1000355405,4805,4805,4805,4805,85
|
|
20240527,123600,999946980,4805,4805,4805,4805,17
|
|
20240527,123500,999865295,4805,4805,4805,4805,198
|
|
20240527,123400,998913905,4800,4790,4800,4790,2122
|
|
20240527,123300,988732785,4790,4790,4790,4790,1
|
|
20240527,123200,988727995,4790,4795,4795,4790,210
|
|
20240527,123100,987722045,4795,4795,4795,4795,0
|
|
20240527,123000,987722045,4795,4790,4795,4790,27
|
|
20240527,122900,987592615,4795,4795,4795,4795,0
|
|
20240527,122800,987592615,4795,4795,4795,4795,0
|
|
20240527,122700,987592615,4795,4795,4795,4795,224
|
|
20240527,122600,986518535,4790,4790,4790,4790,1
|
|
20240527,122500,986513745,4790,4790,4790,4790,4
|
|
20240527,122400,986494585,4790,4790,4790,4790,1
|
|
20240527,122300,986489795,4790,4785,4790,4785,139
|
|
20240527,122200,985824330,4785,4785,4785,4785,0
|
|
20240527,122100,985824330,4785,4785,4785,4785,163
|
|
20240527,122000,985044375,4780,4775,4780,4770,3841
|
|
20240527,121900,966684675,4775,4775,4775,4775,0
|
|
20240527,121800,966684675,4775,4775,4775,4775,105
|
|
20240527,121700,966183300,4775,4775,4775,4775,0
|
|
20240527,121600,966183300,4775,4755,4780,4755,269
|
|
20240527,121500,964902855,4780,4785,4785,4755,1179
|
|
20240527,121400,959266915,4790,4790,4790,4790,1
|
|
20240527,121300,959262125,4785,4785,4785,4785,0
|
|
20240527,121200,959262125,4785,4795,4795,4785,2
|
|
20240527,121100,959252545,4795,4790,4795,4790,2
|
|
20240527,121000,959242960,4795,4795,4795,4795,124
|
|
20240527,120900,958648380,4800,4800,4800,4800,63
|
|
20240527,120800,958345980,4800,4800,4800,4800,1
|
|
20240527,120700,958341180,4800,4800,4800,4800,0
|
|
20240527,120600,958341180,4800,4800,4800,4800,0
|
|
20240527,120500,958341180,4800,4795,4800,4795,101
|
|
20240527,120400,957856880,4795,4795,4795,4795,102
|
|
20240527,120300,957367790,4800,4800,4800,4800,13
|
|
20240527,120200,957305390,4800,4790,4800,4790,797
|
|
20240527,120100,953486840,4790,4780,4790,4780,594
|
|
20240527,120000,950644535,4785,4780,4785,4780,969
|
|
20240527,115900,946012695,4780,4750,4780,4750,1196
|
|
20240527,115800,940325555,4745,4735,4745,4735,449
|
|
20240527,115700,938196580,4735,4735,4735,4735,117
|
|
20240527,115600,937642585,4735,4740,4740,4735,1327
|
|
20240527,115500,931359020,4735,4735,4735,4735,0
|
|
20240527,115400,931359020,4735,4735,4735,4735,0
|
|
20240527,115300,931359020,4735,4735,4735,4735,230
|
|
20240527,115200,930269970,4735,4735,4735,4735,0
|
|
20240527,115100,930269970,4735,4735,4735,4735,10
|
|
20240527,115000,930222620,4750,4750,4750,4750,0
|
|
20240527,114900,930222620,4750,4735,4750,4735,500
|
|
20240527,114800,927854130,4735,4735,4735,4735,0
|
|
20240527,114700,927854130,4735,4735,4735,4735,0
|
|
20240527,114600,927854130,4735,4735,4735,4735,20
|
|
20240527,114500,927759430,4735,4735,4735,4735,275
|
|
20240527,114400,926457305,4725,4725,4725,4725,0
|
|
20240527,114300,926457305,4725,4730,4735,4725,116
|
|
20240527,114200,925908750,4730,4730,4730,4730,5
|
|
20240527,114100,925885100,4730,4725,4730,4725,59
|
|
20240527,114000,925606295,4725,4730,4730,4725,180
|
|
20240527,113900,924754940,4730,4735,4735,4730,125
|
|
20240527,113800,924163640,4730,4745,4745,4730,991
|
|
20240527,113700,919472980,4745,4745,4745,4740,2681
|
|
20240527,113600,906764315,4750,4750,4750,4750,64
|
|
20240527,113500,906460315,4755,4755,4755,4755,523
|
|
20240527,113400,903973450,4755,4755,4755,4755,110
|
|
20240527,113300,903450400,4755,4755,4755,4755,100
|
|
20240527,113200,902974900,4755,4755,4755,4755,0
|
|
20240527,113100,902974900,4755,4755,4755,4755,0
|
|
20240527,113000,902974900,4755,4745,4755,4740,2375
|
|
20240527,112900,891717315,4740,4740,4740,4740,1150
|
|
20240527,112800,886266315,4745,4750,4750,4745,2556
|
|
20240527,112700,874130975,4750,4750,4750,4750,237
|
|
20240527,112600,873005225,4760,4760,4760,4760,1
|
|
20240527,112500,873000465,4750,4750,4760,4750,654
|
|
20240527,112400,869893955,4750,4755,4760,4750,752
|
|
20240527,112300,866319045,4760,4755,4760,4755,39
|
|
20240527,112200,866133595,4755,4755,4755,4755,0
|
|
20240527,112100,866133595,4755,4755,4755,4755,43
|
|
20240527,112000,865929130,4755,4755,4755,4755,0
|
|
20240527,111900,865929130,4755,4755,4755,4755,0
|
|
20240527,111800,865929130,4755,4755,4755,4755,12
|
|
20240527,111700,865872070,4750,4750,4750,4750,3000
|
|
20240527,111600,851622070,4750,4770,4770,4750,4001
|
|
20240527,111500,832609230,4785,4785,4785,4785,0
|
|
20240527,111400,832609230,4785,4785,4785,4785,0
|
|
20240527,111300,832609230,4785,4785,4785,4785,0
|
|
20240527,111200,832609230,4785,4785,4785,4785,1
|
|
20240527,111100,832604445,4775,4775,4775,4775,1
|
|
20240527,111000,832599670,4770,4770,4770,4770,2
|
|
20240527,110900,832590130,4785,4780,4785,4755,1302
|
|
20240527,110800,826391560,4780,4780,4780,4780,1
|
|
20240527,110700,826386780,4755,4755,4755,4755,24
|
|
20240527,110600,826272660,4750,4765,4765,4750,5500
|
|
20240527,110500,800093570,4775,4775,4775,4775,7
|
|
20240527,110400,800060145,4760,4760,4760,4760,0
|
|
20240527,110300,800060145,4760,4760,4760,4760,2178
|
|
20240527,110200,789692865,4760,4770,4770,4760,5200
|
|
20240527,110100,764924860,4770,4770,4770,4770,103
|
|
20240527,110000,764433550,4770,4770,4770,4770,0
|
|
20240527,105900,764433550,4770,4780,4780,4770,2004
|
|
20240527,105800,754868925,4780,4780,4780,4780,496
|
|
20240527,105700,752498045,4790,4790,4790,4790,512
|
|
20240527,105600,750045565,4790,4790,4790,4785,1961
|
|
20240527,105500,740652380,4790,4790,4790,4790,71
|
|
20240527,105400,740312290,4780,4780,4780,4780,41
|
|
20240527,105300,740116310,4780,4780,4780,4780,0
|
|
20240527,105200,740116310,4780,4780,4780,4780,793
|
|
20240527,105100,736325770,4780,4780,4780,4780,100
|
|
20240527,105000,735847770,4780,4780,4780,4780,0
|
|
20240527,104900,735847770,4780,4780,4780,4780,0
|
|
20240527,104800,735847770,4780,4795,4795,4780,507
|
|
20240527,104700,733424220,4795,4795,4795,4795,6
|
|
20240527,104600,733395450,4800,4800,4800,4800,3
|
|
20240527,104500,733381050,4775,4780,4780,4775,33
|
|
20240527,104400,733223410,4775,4775,4775,4775,172
|
|
20240527,104300,732402110,4780,4780,4780,4780,1100
|
|
20240527,104200,727144110,4780,4795,4795,4780,5218
|
|
20240527,104100,702197970,4795,4795,4795,4795,0
|
|
20240527,104000,702197970,4795,4765,4795,4765,1625
|
|
20240527,103900,694431725,4765,4755,4765,4755,29
|
|
20240527,103800,694293820,4770,4755,4770,4755,329
|
|
20240527,103700,692728150,4755,4760,4760,4755,8
|
|
20240527,103600,692690090,4760,4760,4760,4760,0
|
|
20240527,103500,692690090,4760,4735,4760,4735,228
|
|
20240527,103400,691610485,4735,4755,4755,4730,8427
|
|
20240527,103300,651667155,4760,4760,4760,4760,18
|
|
20240527,103200,651581475,4755,4755,4755,4755,370
|
|
20240527,103100,649822125,4755,4755,4755,4755,26
|
|
20240527,103000,649698495,4755,4755,4755,4755,1100
|
|
20240527,102900,644467995,4760,4760,4760,4760,1442
|
|
20240527,102800,637604075,4760,4760,4760,4760,932
|
|
20240527,102700,633167755,4765,4770,4770,4765,503
|
|
20240527,102600,630768475,4760,4760,4760,4760,23
|
|
20240527,102500,630658995,4760,4760,4760,4760,65
|
|
20240527,102400,630349595,4755,4755,4755,4755,115
|
|
20240527,102300,629802770,4760,4760,4760,4760,3
|
|
20240527,102200,629788490,4770,4770,4770,4770,40
|
|
20240527,102100,629597690,4770,4765,4770,4765,436
|
|
20240527,102000,627520100,4770,4780,4780,4770,1785
|
|
20240527,101900,619001950,4780,4775,4780,4775,225
|
|
20240527,101800,617926950,4780,4780,4780,4775,143
|
|
20240527,101700,617244020,4775,4775,4775,4775,45
|
|
20240527,101600,617029145,4775,4775,4775,4775,31
|
|
20240527,101500,616881120,4775,4780,4780,4775,1148
|
|
20240527,101400,611394995,4780,4780,4780,4780,115
|
|
20240527,101300,610845295,4775,4790,4790,4775,1690
|
|
20240527,101200,602759700,4790,4800,4800,4790,2433
|
|
20240527,101100,591092975,4805,4805,4805,4800,1064
|
|
20240527,101000,585980910,4810,4810,4810,4810,30
|
|
20240527,100900,585836610,4810,4805,4810,4805,284
|
|
20240527,100800,584471815,4805,4805,4805,4805,0
|
|
20240527,100700,584471815,4805,4810,4815,4800,1215
|
|
20240527,100600,578629730,4815,4815,4815,4815,5
|
|
20240527,100500,578605655,4815,4815,4815,4815,101
|
|
20240527,100400,578119340,4815,4810,4815,4810,18
|
|
20240527,100300,578032755,4810,4815,4815,4810,364
|
|
20240527,100200,576281765,4820,4815,4820,4815,707
|
|
20240527,100100,572877055,4815,4825,4825,4815,7
|
|
20240527,100000,572843330,4815,4815,4815,4815,0
|
|
20240527,095900,572843330,4815,4805,4815,4805,618
|
|
20240527,095800,569871095,4805,4815,4815,4805,4
|
|
20240527,095700,569851865,4805,4795,4805,4790,375
|
|
20240527,095600,568051890,4795,4795,4800,4795,185
|
|
20240527,095500,567164230,4795,4795,4795,4795,2
|
|
20240527,095400,567154640,4800,4800,4800,4800,124
|
|
20240527,095300,566559440,4800,4785,4800,4785,39
|
|
20240527,095200,566372785,4795,4790,4800,4790,20
|
|
20240527,095100,566276935,4800,4800,4800,4800,0
|
|
20240527,095000,566276935,4800,4800,4800,4800,226
|
|
20240527,094900,565192135,4800,4780,4800,4780,182
|
|
20240527,094800,564321265,4780,4785,4785,4780,92
|
|
20240527,094700,563881495,4780,4780,4780,4780,0
|
|
20240527,094600,563881495,4780,4780,4780,4780,15
|
|
20240527,094500,563809795,4785,4780,4785,4780,345
|
|
20240527,094400,562160690,4770,4765,4770,4765,80
|
|
20240527,094300,561779285,4770,4770,4770,4770,0
|
|
20240527,094200,561779285,4770,4750,4770,4735,2934
|
|
20240527,094100,547864155,4775,4775,4775,4770,301
|
|
20240527,094000,546428230,4790,4785,4790,4785,10
|
|
20240527,093900,546380375,4785,4785,4785,4785,0
|
|
20240527,093800,546380375,4785,4760,4785,4760,3387
|
|
20240527,093700,530217835,4765,4765,4765,4765,0
|
|
20240527,093600,530217835,4765,4750,4765,4740,2576
|
|
20240527,093500,517977380,4750,4770,4770,4750,1954
|
|
20240527,093400,508677360,4770,4765,4770,4765,21
|
|
20240527,093300,508577290,4765,4760,4770,4745,845
|
|
20240527,093200,504555880,4765,4765,4765,4765,101
|
|
20240527,093100,504074615,4765,4755,4765,4740,616
|
|
20240527,093000,501149410,4750,4750,4750,4750,45
|
|
20240527,092900,500935660,4755,4750,4755,4750,3
|
|
20240527,092800,500921405,4750,4765,4765,4750,1596
|
|
20240527,092700,493326915,4765,4765,4770,4755,41
|
|
20240527,092600,493131590,4775,4765,4775,4765,86
|
|
20240527,092500,492721790,4755,4735,4760,4730,4640
|
|
20240527,092400,470670925,4730,4740,4740,4730,6276
|
|
20240527,092300,440931685,4740,4745,4750,4740,1406
|
|
20240527,092200,434260510,4745,4760,4780,4745,2403
|
|
20240527,092100,422847780,4755,4780,4780,4755,1260
|
|
20240527,092000,416827265,4775,4760,4815,4760,837
|
|
20240527,091900,412837000,4805,4750,4810,4745,5868
|
|
20240527,091800,384746785,4750,4780,4795,4750,5052
|
|
20240527,091700,360698790,4800,4800,4800,4800,445
|
|
20240527,091600,358562790,4800,4805,4805,4750,2095
|
|
20240527,091500,348547890,4805,4785,4805,4780,3259
|
|
20240527,091400,332956070,4780,4790,4790,4780,8341
|
|
20240527,091300,293076940,4785,4820,4820,4785,3414
|
|
20240527,091200,276728815,4825,4810,4825,4790,3753
|
|
20240527,091100,258694590,4790,4825,4825,4785,2673
|
|
20240527,091000,245879750,4840,4865,4865,4840,4349
|
|
20240527,090900,224765450,4860,4850,4865,4850,252
|
|
20240527,090800,223540605,4855,4890,4895,4855,1918
|
|
20240527,090700,214206900,4900,4855,4900,4850,4753
|
|
20240527,090600,191015280,4850,4835,4850,4820,575
|
|
20240527,090500,188232445,4835,4850,4850,4830,1088
|
|
20240527,090400,182973585,4855,4870,4870,4855,1612
|
|
20240527,090300,175126610,4870,4895,4900,4865,1274
|
|
20240527,090200,168910215,4895,4890,4960,4890,9399
|
|
20240527,090100,122834795,4900,4885,4900,4835,20654
|
|
20240527,090000,22186495,4880,4780,4915,4780,4624
|