738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,211500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,211400,1370045860,4670,4670,4670,4670,0
|
|
20240528,211300,1370045860,4670,4670,4670,4670,0
|
|
20240528,211200,1370045860,4670,4670,4670,4670,0
|
|
20240528,211100,1370045860,4670,4670,4670,4670,0
|
|
20240528,211000,1370045860,4670,4670,4670,4670,0
|
|
20240528,210900,1370045860,4670,4670,4670,4670,0
|
|
20240528,210800,1370045860,4670,4670,4670,4670,0
|
|
20240528,210700,1370045860,4670,4670,4670,4670,0
|
|
20240528,210600,1370045860,4670,4670,4670,4670,0
|
|
20240528,210500,1370045860,4670,4670,4670,4670,0
|
|
20240528,210400,1370045860,4670,4670,4670,4670,0
|
|
20240528,210300,1370045860,4670,4670,4670,4670,0
|
|
20240528,210200,1370045860,4670,4670,4670,4670,0
|
|
20240528,210100,1370045860,4670,4670,4670,4670,0
|
|
20240528,210000,1370045860,4670,4670,4670,4670,0
|
|
20240528,205900,1370045860,4670,4670,4670,4670,0
|
|
20240528,205800,1370045860,4670,4670,4670,4670,0
|
|
20240528,205700,1370045860,4670,4670,4670,4670,0
|
|
20240528,205600,1370045860,4670,4670,4670,4670,0
|
|
20240528,205500,1370045860,4670,4670,4670,4670,0
|
|
20240528,205400,1370045860,4670,4670,4670,4670,0
|
|
20240528,205300,1370045860,4670,4670,4670,4670,0
|
|
20240528,205200,1370045860,4670,4670,4670,4670,0
|
|
20240528,205100,1370045860,4670,4670,4670,4670,0
|
|
20240528,205000,1370045860,4670,4670,4670,4670,0
|
|
20240528,204900,1370045860,4670,4670,4670,4670,0
|
|
20240528,204800,1370045860,4670,4670,4670,4670,0
|
|
20240528,204700,1370045860,4670,4670,4670,4670,0
|
|
20240528,204600,1370045860,4670,4670,4670,4670,0
|
|
20240528,204500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,204400,1370045860,4670,4670,4670,4670,0
|
|
20240528,204300,1370045860,4670,4670,4670,4670,0
|
|
20240528,204200,1370045860,4670,4670,4670,4670,0
|
|
20240528,204100,1370045860,4670,4670,4670,4670,0
|
|
20240528,204000,1370045860,4670,4670,4670,4670,0
|
|
20240528,203900,1370045860,4670,4670,4670,4670,0
|
|
20240528,203800,1370045860,4670,4670,4670,4670,0
|
|
20240528,203700,1370045860,4670,4670,4670,4670,0
|
|
20240528,203600,1370045860,4670,4670,4670,4670,0
|
|
20240528,203500,1370045860,4670,4670,4670,4670,0
|
|
20240528,203400,1370045860,4670,4670,4670,4670,0
|
|
20240528,203300,1370045860,4670,4670,4670,4670,0
|
|
20240528,203200,1370045860,4670,4670,4670,4670,0
|
|
20240528,203100,1370045860,4670,4670,4670,4670,0
|
|
20240528,203000,1370045860,4670,4670,4670,4670,0
|
|
20240528,202900,1370045860,4670,4670,4670,4670,0
|
|
20240528,202800,1370045860,4670,4670,4670,4670,0
|
|
20240528,202700,1370045860,4670,4670,4670,4670,0
|
|
20240528,202600,1370045860,4670,4670,4670,4670,0
|
|
20240528,202500,1370045860,4670,4670,4670,4670,0
|
|
20240528,202400,1370045860,4670,4670,4670,4670,0
|
|
20240528,202300,1370045860,4670,4670,4670,4670,0
|
|
20240528,202200,1370045860,4670,4670,4670,4670,0
|
|
20240528,202100,1370045860,4670,4670,4670,4670,0
|
|
20240528,202000,1370045860,4670,4670,4670,4670,0
|
|
20240528,201900,1370045860,4670,4670,4670,4670,0
|
|
20240528,201800,1370045860,4670,4670,4670,4670,0
|
|
20240528,201700,1370045860,4670,4670,4670,4670,0
|
|
20240528,201600,1370045860,4670,4670,4670,4670,0
|
|
20240528,201500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,201400,1370045860,4670,4670,4670,4670,0
|
|
20240528,201300,1370045860,4670,4670,4670,4670,0
|
|
20240528,201200,1370045860,4670,4670,4670,4670,0
|
|
20240528,201100,1370045860,4670,4670,4670,4670,0
|
|
20240528,201000,1370045860,4670,4670,4670,4670,0
|
|
20240528,200900,1370045860,4670,4670,4670,4670,0
|
|
20240528,200800,1370045860,4670,4670,4670,4670,0
|
|
20240528,200700,1370045860,4670,4670,4670,4670,0
|
|
20240528,200600,1370045860,4670,4670,4670,4670,0
|
|
20240528,200500,1370045860,4670,4670,4670,4670,0
|
|
20240528,200400,1370045860,4670,4670,4670,4670,0
|
|
20240528,200300,1370045860,4670,4670,4670,4670,0
|
|
20240528,200200,1370045860,4670,4670,4670,4670,0
|
|
20240528,200100,1370045860,4670,4670,4670,4670,0
|
|
20240528,200000,1370045860,4670,4670,4670,4670,0
|
|
20240528,195900,1370045860,4670,4670,4670,4670,0
|
|
20240528,195800,1370045860,4670,4670,4670,4670,0
|
|
20240528,195700,1370045860,4670,4670,4670,4670,0
|
|
20240528,195600,1370045860,4670,4670,4670,4670,0
|
|
20240528,195500,1370045860,4670,4670,4670,4670,0
|
|
20240528,195400,1370045860,4670,4670,4670,4670,0
|
|
20240528,195300,1370045860,4670,4670,4670,4670,0
|
|
20240528,195200,1370045860,4670,4670,4670,4670,0
|
|
20240528,195100,1370045860,4670,4670,4670,4670,0
|
|
20240528,195000,1370045860,4670,4670,4670,4670,0
|
|
20240528,194900,1370045860,4670,4670,4670,4670,0
|
|
20240528,194800,1370045860,4670,4670,4670,4670,0
|
|
20240528,194700,1370045860,4670,4670,4670,4670,0
|
|
20240528,194600,1370045860,4670,4670,4670,4670,0
|
|
20240528,194500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,194400,1370045860,4670,4670,4670,4670,0
|
|
20240528,194300,1370045860,4670,4670,4670,4670,0
|
|
20240528,194200,1370045860,4670,4670,4670,4670,0
|
|
20240528,194100,1370045860,4670,4670,4670,4670,0
|
|
20240528,194000,1370045860,4670,4670,4670,4670,0
|
|
20240528,193900,1370045860,4670,4670,4670,4670,0
|
|
20240528,193800,1370045860,4670,4670,4670,4670,0
|
|
20240528,193700,1370045860,4670,4670,4670,4670,0
|
|
20240528,193600,1370045860,4670,4670,4670,4670,0
|
|
20240528,193500,1370045860,4670,4670,4670,4670,0
|
|
20240528,193400,1370045860,4670,4670,4670,4670,0
|
|
20240528,193300,1370045860,4670,4670,4670,4670,0
|
|
20240528,193200,1370045860,4670,4670,4670,4670,0
|
|
20240528,193100,1370045860,4670,4670,4670,4670,0
|
|
20240528,193000,1370045860,4670,4670,4670,4670,0
|
|
20240528,192900,1370045860,4670,4670,4670,4670,0
|
|
20240528,192800,1370045860,4670,4670,4670,4670,0
|
|
20240528,192700,1370045860,4670,4670,4670,4670,0
|
|
20240528,192600,1370045860,4670,4670,4670,4670,0
|
|
20240528,192500,1370045860,4670,4670,4670,4670,0
|
|
20240528,192400,1370045860,4670,4670,4670,4670,0
|
|
20240528,192300,1370045860,4670,4670,4670,4670,0
|
|
20240528,192200,1370045860,4670,4670,4670,4670,0
|
|
20240528,192100,1370045860,4670,4670,4670,4670,0
|
|
20240528,192000,1370045860,4670,4670,4670,4670,0
|
|
20240528,191900,1370045860,4670,4670,4670,4670,0
|
|
20240528,191800,1370045860,4670,4670,4670,4670,0
|
|
20240528,191700,1370045860,4670,4670,4670,4670,0
|
|
20240528,191600,1370045860,4670,4670,4670,4670,0
|
|
20240528,191500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,191400,1370045860,4670,4670,4670,4670,0
|
|
20240528,191300,1370045860,4670,4670,4670,4670,0
|
|
20240528,191200,1370045860,4670,4670,4670,4670,0
|
|
20240528,191100,1370045860,4670,4670,4670,4670,0
|
|
20240528,191000,1370045860,4670,4670,4670,4670,0
|
|
20240528,190900,1370045860,4670,4670,4670,4670,0
|
|
20240528,190800,1370045860,4670,4670,4670,4670,0
|
|
20240528,190700,1370045860,4670,4670,4670,4670,0
|
|
20240528,190600,1370045860,4670,4670,4670,4670,0
|
|
20240528,190500,1370045860,4670,4670,4670,4670,0
|
|
20240528,190400,1370045860,4670,4670,4670,4670,0
|
|
20240528,190300,1370045860,4670,4670,4670,4670,0
|
|
20240528,190200,1370045860,4670,4670,4670,4670,0
|
|
20240528,190100,1370045860,4670,4670,4670,4670,0
|
|
20240528,190000,1370045860,4670,4670,4670,4670,0
|
|
20240528,185900,1370045860,4670,4670,4670,4670,0
|
|
20240528,185800,1370045860,4670,4670,4670,4670,0
|
|
20240528,185700,1370045860,4670,4670,4670,4670,0
|
|
20240528,185600,1370045860,4670,4670,4670,4670,0
|
|
20240528,185500,1370045860,4670,4670,4670,4670,0
|
|
20240528,185400,1370045860,4670,4670,4670,4670,0
|
|
20240528,185300,1370045860,4670,4670,4670,4670,0
|
|
20240528,185200,1370045860,4670,4670,4670,4670,0
|
|
20240528,185100,1370045860,4670,4670,4670,4670,0
|
|
20240528,185000,1370045860,4670,4670,4670,4670,0
|
|
20240528,184900,1370045860,4670,4670,4670,4670,0
|
|
20240528,184800,1370045860,4670,4670,4670,4670,0
|
|
20240528,184700,1370045860,4670,4670,4670,4670,0
|
|
20240528,184600,1370045860,4670,4670,4670,4670,0
|
|
20240528,184500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,184400,1370045860,4670,4670,4670,4670,0
|
|
20240528,184300,1370045860,4670,4670,4670,4670,0
|
|
20240528,184200,1370045860,4670,4670,4670,4670,0
|
|
20240528,184100,1370045860,4670,4670,4670,4670,0
|
|
20240528,184000,1370045860,4670,4670,4670,4670,0
|
|
20240528,183900,1370045860,4670,4670,4670,4670,0
|
|
20240528,183800,1370045860,4670,4670,4670,4670,0
|
|
20240528,183700,1370045860,4670,4670,4670,4670,0
|
|
20240528,183600,1370045860,4670,4670,4670,4670,0
|
|
20240528,183500,1370045860,4670,4670,4670,4670,0
|
|
20240528,183400,1370045860,4670,4670,4670,4670,0
|
|
20240528,183300,1370045860,4670,4670,4670,4670,0
|
|
20240528,183200,1370045860,4670,4670,4670,4670,0
|
|
20240528,183100,1370045860,4670,4670,4670,4670,0
|
|
20240528,183000,1370045860,4670,4670,4670,4670,0
|
|
20240528,182900,1370045860,4670,4670,4670,4670,0
|
|
20240528,182800,1370045860,4670,4670,4670,4670,0
|
|
20240528,182700,1370045860,4670,4670,4670,4670,0
|
|
20240528,182600,1370045860,4670,4670,4670,4670,0
|
|
20240528,182500,1370045860,4670,4670,4670,4670,0
|
|
20240528,182400,1370045860,4670,4670,4670,4670,0
|
|
20240528,182300,1370045860,4670,4670,4670,4670,0
|
|
20240528,182200,1370045860,4670,4670,4670,4670,0
|
|
20240528,182100,1370045860,4670,4670,4670,4670,0
|
|
20240528,182000,1370045860,4670,4670,4670,4670,0
|
|
20240528,181900,1370045860,4670,4670,4670,4670,0
|
|
20240528,181800,1370045860,4670,4670,4670,4670,0
|
|
20240528,181700,1370045860,4670,4670,4670,4670,0
|
|
20240528,181600,1370045860,4670,4670,4670,4670,0
|
|
20240528,181500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,181400,1370045860,4670,4670,4670,4670,0
|
|
20240528,181300,1370045860,4670,4670,4670,4670,0
|
|
20240528,181200,1370045860,4670,4670,4670,4670,0
|
|
20240528,181100,1370045860,4670,4670,4670,4670,0
|
|
20240528,181000,1370045860,4670,4670,4670,4670,0
|
|
20240528,180900,1370045860,4670,4670,4670,4670,0
|
|
20240528,180800,1370045860,4670,4670,4670,4670,0
|
|
20240528,180700,1370045860,4670,4670,4670,4670,0
|
|
20240528,180600,1370045860,4670,4670,4670,4670,0
|
|
20240528,180500,1370045860,4670,4670,4670,4670,0
|
|
20240528,180400,1370045860,4670,4670,4670,4670,0
|
|
20240528,180300,1370045860,4670,4670,4670,4670,0
|
|
20240528,180200,1370045860,4670,4670,4670,4670,0
|
|
20240528,180100,1370045860,4670,4670,4670,4670,0
|
|
20240528,180000,1370045860,4670,4670,4670,4670,0
|
|
20240528,175900,1370045860,4670,4670,4670,4670,0
|
|
20240528,175800,1370045860,4670,4670,4670,4670,0
|
|
20240528,175700,1370045860,4670,4670,4670,4670,0
|
|
20240528,175600,1370045860,4670,4670,4670,4670,0
|
|
20240528,175500,1370045860,4670,4670,4670,4670,0
|
|
20240528,175400,1370045860,4670,4670,4670,4670,0
|
|
20240528,175300,1370045860,4670,4670,4670,4670,0
|
|
20240528,175200,1370045860,4670,4670,4670,4670,0
|
|
20240528,175100,1370045860,4670,4670,4670,4670,0
|
|
20240528,175000,1370045860,4670,4670,4670,4670,0
|
|
20240528,174900,1370045860,4670,4670,4670,4670,0
|
|
20240528,174800,1370045860,4670,4670,4670,4670,0
|
|
20240528,174700,1370045860,4670,4670,4670,4670,0
|
|
20240528,174600,1370045860,4670,4670,4670,4670,0
|
|
20240528,174500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,174400,1370045860,4670,4670,4670,4670,0
|
|
20240528,174300,1370045860,4670,4670,4670,4670,0
|
|
20240528,174200,1370045860,4670,4670,4670,4670,0
|
|
20240528,174100,1370045860,4670,4670,4670,4670,0
|
|
20240528,174000,1370045860,4670,4670,4670,4670,0
|
|
20240528,173900,1370045860,4670,4670,4670,4670,0
|
|
20240528,173800,1370045860,4670,4670,4670,4670,0
|
|
20240528,173700,1370045860,4670,4670,4670,4670,0
|
|
20240528,173600,1370045860,4670,4670,4670,4670,0
|
|
20240528,173500,1370045860,4670,4670,4670,4670,0
|
|
20240528,173400,1370045860,4670,4670,4670,4670,0
|
|
20240528,173300,1370045860,4670,4670,4670,4670,0
|
|
20240528,173200,1370045860,4670,4670,4670,4670,0
|
|
20240528,173100,1370045860,4670,4670,4670,4670,0
|
|
20240528,173000,1370045860,4670,4670,4670,4670,0
|
|
20240528,172900,1370045860,4670,4670,4670,4670,0
|
|
20240528,172800,1370045860,4670,4670,4670,4670,0
|
|
20240528,172700,1370045860,4670,4670,4670,4670,0
|
|
20240528,172600,1370045860,4670,4670,4670,4670,0
|
|
20240528,172500,1370045860,4670,4670,4670,4670,0
|
|
20240528,172400,1370045860,4670,4670,4670,4670,0
|
|
20240528,172300,1370045860,4670,4670,4670,4670,0
|
|
20240528,172200,1370045860,4670,4670,4670,4670,0
|
|
20240528,172100,1370045860,4670,4670,4670,4670,0
|
|
20240528,172000,1370045860,4670,4670,4670,4670,0
|
|
20240528,171900,1370045860,4670,4670,4670,4670,0
|
|
20240528,171800,1370045860,4670,4670,4670,4670,0
|
|
20240528,171700,1370045860,4670,4670,4670,4670,0
|
|
20240528,171600,1370045860,4670,4670,4670,4670,0
|
|
20240528,171500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,171400,1370045860,4670,4670,4670,4670,0
|
|
20240528,171300,1370045860,4670,4670,4670,4670,0
|
|
20240528,171200,1370045860,4670,4670,4670,4670,0
|
|
20240528,171100,1370045860,4670,4670,4670,4670,0
|
|
20240528,171000,1370045860,4670,4670,4670,4670,0
|
|
20240528,170900,1370045860,4670,4670,4670,4670,0
|
|
20240528,170800,1370045860,4670,4670,4670,4670,0
|
|
20240528,170700,1370045860,4670,4670,4670,4670,0
|
|
20240528,170600,1370045860,4670,4670,4670,4670,0
|
|
20240528,170500,1370045860,4670,4670,4670,4670,0
|
|
20240528,170400,1370045860,4670,4670,4670,4670,0
|
|
20240528,170300,1370045860,4670,4670,4670,4670,0
|
|
20240528,170200,1370045860,4670,4670,4670,4670,0
|
|
20240528,170100,1370045860,4670,4670,4670,4670,0
|
|
20240528,170000,1370045860,4670,4670,4670,4670,0
|
|
20240528,165900,1370045860,4670,4670,4670,4670,0
|
|
20240528,165800,1370045860,4670,4670,4670,4670,0
|
|
20240528,165700,1370045860,4670,4670,4670,4670,0
|
|
20240528,165600,1370045860,4670,4670,4670,4670,0
|
|
20240528,165500,1370045860,4670,4670,4670,4670,0
|
|
20240528,165400,1370045860,4670,4670,4670,4670,0
|
|
20240528,165300,1370045860,4670,4670,4670,4670,0
|
|
20240528,165200,1370045860,4670,4670,4670,4670,0
|
|
20240528,165100,1370045860,4670,4670,4670,4670,0
|
|
20240528,165000,1370045860,4670,4670,4670,4670,0
|
|
20240528,164900,1370045860,4670,4670,4670,4670,0
|
|
20240528,164800,1370045860,4670,4670,4670,4670,0
|
|
20240528,164700,1370045860,4670,4670,4670,4670,0
|
|
20240528,164600,1370045860,4670,4670,4670,4670,0
|
|
20240528,164500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,164400,1370045860,4670,4670,4670,4670,0
|
|
20240528,164300,1370045860,4670,4670,4670,4670,0
|
|
20240528,164200,1370045860,4670,4670,4670,4670,0
|
|
20240528,164100,1370045860,4670,4670,4670,4670,0
|
|
20240528,164000,1370045860,4670,4670,4670,4670,0
|
|
20240528,163900,1370045860,4670,4670,4670,4670,0
|
|
20240528,163800,1370045860,4670,4670,4670,4670,0
|
|
20240528,163700,1370045860,4670,4670,4670,4670,0
|
|
20240528,163600,1370045860,4670,4670,4670,4670,0
|
|
20240528,163500,1370045860,4670,4670,4670,4670,0
|
|
20240528,163400,1370045860,4670,4670,4670,4670,0
|
|
20240528,163300,1370045860,4670,4670,4670,4670,0
|
|
20240528,163200,1370045860,4670,4670,4670,4670,0
|
|
20240528,163100,1370045860,4670,4670,4670,4670,0
|
|
20240528,163000,1370045860,4670,4670,4670,4670,0
|
|
20240528,162900,1370045860,4670,4670,4670,4670,0
|
|
20240528,162800,1370045860,4670,4670,4670,4670,0
|
|
20240528,162700,1370045860,4670,4670,4670,4670,0
|
|
20240528,162600,1370045860,4670,4670,4670,4670,0
|
|
20240528,162500,1370045860,4670,4670,4670,4670,0
|
|
20240528,162400,1370045860,4670,4670,4670,4670,0
|
|
20240528,162300,1370045860,4670,4670,4670,4670,0
|
|
20240528,162200,1370045860,4670,4670,4670,4670,0
|
|
20240528,162100,1370045860,4670,4670,4670,4670,0
|
|
20240528,162000,1370045860,4670,4670,4670,4670,0
|
|
20240528,161900,1370045860,4670,4670,4670,4670,0
|
|
20240528,161800,1370045860,4670,4670,4670,4670,0
|
|
20240528,161700,1370045860,4670,4670,4670,4670,0
|
|
20240528,161600,1370045860,4670,4670,4670,4670,0
|
|
20240528,161500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,161400,1370045860,4670,4670,4670,4670,0
|
|
20240528,161300,1370045860,4670,4670,4670,4670,0
|
|
20240528,161200,1370045860,4670,4670,4670,4670,0
|
|
20240528,161100,1370045860,4670,4670,4670,4670,0
|
|
20240528,161000,1370045860,4670,4670,4670,4670,0
|
|
20240528,160900,1370045860,4670,4670,4670,4670,0
|
|
20240528,160800,1370045860,4670,4670,4670,4670,0
|
|
20240528,160700,1370045860,4670,4670,4670,4670,0
|
|
20240528,160600,1370045860,4670,4670,4670,4670,0
|
|
20240528,160500,1370045860,4670,4670,4670,4670,0
|
|
20240528,160400,1370045860,4670,4670,4670,4670,0
|
|
20240528,160300,1370045860,4670,4670,4670,4670,0
|
|
20240528,160200,1370045860,4670,4670,4670,4670,0
|
|
20240528,160100,1370045860,4670,4670,4670,4670,0
|
|
20240528,160000,1370045860,4670,4670,4670,4670,0
|
|
20240528,155900,1370045860,4670,4670,4670,4670,0
|
|
20240528,155800,1370045860,4670,4670,4670,4670,0
|
|
20240528,155700,1370045860,4670,4670,4670,4670,0
|
|
20240528,155600,1370045860,4670,4670,4670,4670,0
|
|
20240528,155500,1370045860,4670,4670,4670,4670,0
|
|
20240528,155400,1370045860,4670,4670,4670,4670,0
|
|
20240528,155300,1370045860,4670,4670,4670,4670,0
|
|
20240528,155200,1370045860,4670,4670,4670,4670,0
|
|
20240528,155100,1370045860,4670,4670,4670,4670,0
|
|
20240528,155000,1370045860,4670,4670,4670,4670,0
|
|
20240528,154900,1370045860,4670,4670,4670,4670,0
|
|
20240528,154800,1370045860,4670,4670,4670,4670,0
|
|
20240528,154700,1370045860,4670,4670,4670,4670,0
|
|
20240528,154600,1370045860,4670,4670,4670,4670,0
|
|
20240528,154500,1370045860,4670,4670,4670,4670,4657
|
|
20240528,154400,1370045860,4670,4670,4670,4670,0
|
|
20240528,154300,1370045860,4670,4670,4670,4670,0
|
|
20240528,154200,1370045860,4670,4670,4670,4670,0
|
|
20240528,154100,1370045860,4670,4670,4670,4670,0
|
|
20240528,154000,1370045860,4670,4670,4670,4670,0
|
|
20240528,153900,1370045860,4670,4670,4670,4670,0
|
|
20240528,153800,1370045860,4670,4670,4670,4670,0
|
|
20240528,153700,1370045860,4670,4670,4670,4670,0
|
|
20240528,153600,1370045860,4670,4670,4670,4670,0
|
|
20240528,153500,1370045860,4670,4670,4670,4670,0
|
|
20240528,153400,1370045860,4670,4670,4670,4670,0
|
|
20240528,153300,1370045860,4670,4670,4670,4670,0
|
|
20240528,153200,1370045860,4670,4670,4670,4670,0
|
|
20240528,153100,1370045860,4670,4670,4670,4670,0
|
|
20240528,153000,1370045860,4670,4670,4670,4670,4657
|
|
20240528,152900,1348297670,4680,4680,4680,4680,0
|
|
20240528,152800,1348297670,4680,4680,4680,4680,0
|
|
20240528,152700,1348297670,4680,4680,4680,4680,0
|
|
20240528,152600,1348297670,4680,4680,4680,4680,0
|
|
20240528,152500,1348297670,4680,4680,4680,4680,0
|
|
20240528,152400,1348297670,4680,4680,4680,4680,0
|
|
20240528,152300,1348297670,4680,4680,4680,4680,0
|
|
20240528,152200,1348297670,4680,4680,4680,4680,0
|
|
20240528,152100,1348297670,4680,4680,4680,4680,0
|
|
20240528,152000,1348297670,4680,4680,4680,4680,0
|
|
20240528,151900,1348297670,4680,4680,4680,4680,10
|
|
20240528,151800,1348250870,4680,4690,4690,4675,725
|
|
20240528,151700,1344857765,4685,4690,4690,4685,108
|
|
20240528,151600,1344351275,4690,4690,4695,4650,1068
|
|
20240528,151500,1339372845,4695,4690,4695,4690,104
|
|
20240528,151400,1338885065,4690,4690,4695,4655,266
|
|
20240528,151300,1337640770,4695,4695,4695,4695,10
|
|
20240528,151200,1337593820,4705,4705,4705,4705,0
|
|
20240528,151100,1337593820,4705,4705,4705,4705,0
|
|
20240528,151000,1337593820,4705,4690,4705,4690,115
|
|
20240528,150900,1337053400,4700,4700,4700,4700,1
|
|
20240528,150800,1337048700,4685,4660,4685,4660,15
|
|
20240528,150700,1336978550,4685,4660,4685,4660,3870
|
|
20240528,150600,1318896430,4660,4665,4665,4660,12
|
|
20240528,150500,1318840500,4660,4660,4660,4660,168
|
|
20240528,150400,1318057620,4665,4655,4665,4655,612
|
|
20240528,150300,1315203880,4655,4655,4655,4655,0
|
|
20240528,150200,1315203880,4655,4655,4655,4655,1
|
|
20240528,150100,1315199225,4650,4650,4650,4650,22
|
|
20240528,150000,1315096925,4655,4655,4655,4655,272
|
|
20240528,145900,1313830765,4655,4650,4655,4650,101
|
|
20240528,145800,1313360710,4655,4655,4655,4655,3
|
|
20240528,145700,1313346745,4655,4655,4655,4655,0
|
|
20240528,145600,1313346745,4655,4650,4655,4650,75
|
|
20240528,145500,1312997985,4650,4655,4655,4650,722
|
|
20240528,145400,1309637685,4655,4655,4655,4655,3
|
|
20240528,145300,1309623720,4660,4655,4660,4655,558
|
|
20240528,145200,1307023980,4655,4655,4655,4655,310
|
|
20240528,145100,1305580930,4650,4650,4650,4650,0
|
|
20240528,145000,1305580930,4650,4650,4650,4650,14
|
|
20240528,144900,1305515830,4650,4655,4655,4650,64
|
|
20240528,144800,1305218070,4655,4655,4655,4655,230
|
|
20240528,144700,1304147420,4640,4645,4645,4640,411
|
|
20240528,144600,1302240315,4655,4655,4655,4655,0
|
|
20240528,144500,1302240315,4655,4655,4655,4655,0
|
|
20240528,144400,1302240315,4655,4655,4655,4655,0
|
|
20240528,144300,1302240315,4655,4650,4655,4640,55
|
|
20240528,144200,1301984770,4655,4655,4655,4655,0
|
|
20240528,144100,1301984770,4655,4655,4655,4655,3
|
|
20240528,144000,1301970805,4655,4655,4655,4655,0
|
|
20240528,143900,1301970805,4655,4650,4655,4650,825
|
|
20240528,143800,1298132040,4650,4640,4650,4640,374
|
|
20240528,143700,1296394340,4640,4640,4640,4640,50
|
|
20240528,143600,1296162340,4640,4640,4640,4640,1452
|
|
20240528,143500,1289425060,4640,4640,4640,4640,1300
|
|
20240528,143400,1283393060,4645,4645,4650,4645,31
|
|
20240528,143300,1283249050,4645,4645,4645,4640,515
|
|
20240528,143200,1280859375,4650,4645,4650,4645,178
|
|
20240528,143100,1280032215,4640,4640,4640,4640,130
|
|
20240528,143000,1279429015,4645,4645,4645,4645,217
|
|
20240528,142900,1278421050,4645,4645,4645,4645,102
|
|
20240528,142800,1277947260,4645,4650,4650,4645,105
|
|
20240528,142700,1277459510,4650,4645,4650,4645,11
|
|
20240528,142600,1277408410,4650,4655,4655,4650,529
|
|
20240528,142500,1274946005,4655,4655,4655,4655,20
|
|
20240528,142400,1274852905,4655,4660,4660,4655,30
|
|
20240528,142300,1274713145,4660,4660,4660,4655,1217
|
|
20240528,142200,1269042955,4655,4655,4655,4655,12
|
|
20240528,142100,1268987095,4655,4650,4655,4650,239
|
|
20240528,142000,1267875595,4650,4650,4650,4650,0
|
|
20240528,141900,1267875595,4650,4650,4650,4650,263
|
|
20240528,141800,1266652645,4645,4645,4645,4645,81
|
|
20240528,141700,1266276400,4645,4645,4645,4645,611
|
|
20240528,141600,1263438305,4650,4650,4650,4650,0
|
|
20240528,141500,1263438305,4650,4650,4650,4650,1095
|
|
20240528,141400,1258346555,4655,4655,4655,4655,0
|
|
20240528,141300,1258346555,4655,4655,4655,4655,338
|
|
20240528,141200,1256773165,4655,4655,4655,4655,666
|
|
20240528,141100,1253672935,4655,4655,4655,4655,0
|
|
20240528,141000,1253672935,4655,4655,4655,4655,15
|
|
20240528,140900,1253603110,4660,4660,4660,4660,170
|
|
20240528,140800,1252810910,4660,4660,4660,4660,500
|
|
20240528,140700,1250480910,4660,4660,4660,4660,0
|
|
20240528,140600,1250480910,4660,4660,4660,4660,875
|
|
20240528,140500,1246403410,4660,4660,4660,4660,5
|
|
20240528,140400,1246380110,4660,4665,4665,4660,1034
|
|
20240528,140300,1241559170,4665,4665,4665,4665,5
|
|
20240528,140200,1241535845,4665,4665,4665,4665,0
|
|
20240528,140100,1241535845,4665,4665,4665,4665,0
|
|
20240528,140000,1241535845,4665,4665,4665,4665,5
|
|
20240528,135900,1241512520,4670,4665,4670,4665,902
|
|
20240528,135800,1237304685,4660,4660,4660,4660,250
|
|
20240528,135700,1236139685,4660,4655,4660,4655,201
|
|
20240528,135600,1235203925,4655,4655,4655,4655,600
|
|
20240528,135500,1232410925,4655,4655,4655,4655,100
|
|
20240528,135400,1231945425,4660,4660,4660,4660,0
|
|
20240528,135300,1231945425,4660,4660,4660,4660,1
|
|
20240528,135200,1231940765,4655,4655,4655,4655,210
|
|
20240528,135100,1230963215,4650,4650,4650,4650,0
|
|
20240528,135000,1230963215,4650,4650,4650,4650,10
|
|
20240528,134900,1230916715,4655,4655,4655,4655,5
|
|
20240528,134800,1230893440,4660,4660,4660,4660,5
|
|
20240528,134700,1230870140,4665,4665,4665,4665,1
|
|
20240528,134600,1230865475,4670,4670,4670,4670,0
|
|
20240528,134500,1230865475,4670,4670,4670,4670,0
|
|
20240528,134400,1230865475,4670,4660,4670,4660,4938
|
|
20240528,134300,1207846765,4655,4645,4655,4640,10451
|
|
20240528,134200,1159263800,4645,4645,4645,4645,0
|
|
20240528,134100,1159263800,4645,4645,4645,4645,1200
|
|
20240528,134000,1153689800,4630,4630,4630,4630,200
|
|
20240528,133900,1152763800,4630,4630,4630,4630,1039
|
|
20240528,133800,1147953230,4630,4635,4635,4630,100
|
|
20240528,133700,1147489790,4640,4640,4640,4640,555
|
|
20240528,133600,1144914590,4640,4640,4640,4640,100
|
|
20240528,133500,1144450590,4640,4640,4640,4640,11
|
|
20240528,133400,1144399550,4650,4650,4650,4650,0
|
|
20240528,133300,1144399550,4650,4650,4650,4650,0
|
|
20240528,133200,1144399550,4650,4650,4650,4650,0
|
|
20240528,133100,1144399550,4650,4650,4650,4650,0
|
|
20240528,133000,1144399550,4650,4650,4650,4635,64
|
|
20240528,132900,1144102850,4635,4635,4635,4635,3
|
|
20240528,132800,1144088945,4650,4650,4650,4650,0
|
|
20240528,132700,1144088945,4650,4650,4650,4650,0
|
|
20240528,132600,1144088945,4650,4650,4650,4650,0
|
|
20240528,132500,1144088945,4650,4650,4650,4650,1
|
|
20240528,132400,1144084295,4650,4650,4650,4650,10
|
|
20240528,132300,1144037795,4650,4650,4650,4650,203
|
|
20240528,132200,1143093845,4650,4650,4650,4650,1
|
|
20240528,132100,1143089195,4650,4630,4650,4625,953
|
|
20240528,132000,1138675980,4630,4630,4630,4630,1114
|
|
20240528,131900,1133518160,4650,4650,4650,4650,83
|
|
20240528,131800,1133132210,4630,4635,4635,4630,500
|
|
20240528,131700,1130817140,4635,4635,4635,4635,0
|
|
20240528,131600,1130817140,4635,4635,4635,4635,237
|
|
20240528,131500,1129718645,4650,4650,4650,4650,0
|
|
20240528,131400,1129718645,4650,4650,4650,4650,1
|
|
20240528,131300,1129713995,4635,4635,4635,4635,1193
|
|
20240528,131200,1124184440,4635,4650,4650,4635,1390
|
|
20240528,131100,1117735435,4640,4640,4640,4640,0
|
|
20240528,131000,1117735435,4640,4640,4640,4640,307
|
|
20240528,130900,1116310955,4655,4655,4655,4655,1
|
|
20240528,130800,1116306300,4640,4640,4640,4640,57
|
|
20240528,130700,1116041820,4655,4655,4655,4655,0
|
|
20240528,130600,1116041820,4655,4655,4655,4655,0
|
|
20240528,130500,1116041820,4655,4655,4655,4655,0
|
|
20240528,130400,1116041820,4655,4640,4655,4640,54
|
|
20240528,130300,1115790960,4660,4660,4660,4660,200
|
|
20240528,130200,1114858960,4660,4660,4660,4660,0
|
|
20240528,130100,1114858960,4660,4660,4660,4660,0
|
|
20240528,130000,1114858960,4660,4655,4660,4655,3
|
|
20240528,125900,1114844985,4660,4660,4660,4660,0
|
|
20240528,125800,1114844985,4660,4660,4660,4660,1
|
|
20240528,125700,1114840325,4655,4655,4655,4655,109
|
|
20240528,125600,1114332930,4660,4660,4660,4660,0
|
|
20240528,125500,1114332930,4660,4660,4660,4660,1
|
|
20240528,125400,1114328270,4660,4660,4660,4660,566
|
|
20240528,125300,1111690710,4660,4660,4660,4660,3
|
|
20240528,125200,1111676730,4660,4650,4660,4650,3038
|
|
20240528,125100,1097540370,4650,4650,4650,4650,50
|
|
20240528,125000,1097307870,4650,4640,4650,4640,2
|
|
20240528,124900,1097298580,4645,4645,4645,4645,0
|
|
20240528,124800,1097298580,4645,4645,4645,4645,0
|
|
20240528,124700,1097298580,4645,4645,4645,4645,5
|
|
20240528,124600,1097275355,4645,4625,4645,4625,6585
|
|
20240528,124500,1066786865,4620,4630,4630,4620,6251
|
|
20240528,124400,1037877410,4630,4635,4635,4630,4273
|
|
20240528,124300,1018089400,4650,4640,4650,4640,100
|
|
20240528,124200,1017624595,4635,4635,4635,4635,1050
|
|
20240528,124100,1012757845,4640,4645,4645,4640,2
|
|
20240528,124000,1012748560,4655,4660,4660,4650,1052
|
|
20240528,123900,1007846755,4655,4665,4665,4655,3
|
|
20240528,123800,1007832775,4660,4660,4660,4660,500
|
|
20240528,123700,1005502775,4660,4660,4660,4660,43
|
|
20240528,123600,1005302395,4660,4660,4660,4660,2000
|
|
20240528,123500,995982395,4635,4670,4670,4635,4319
|
|
20240528,123400,975959595,4670,4670,4670,4670,31
|
|
20240528,123300,975814825,4660,4665,4665,4660,296
|
|
20240528,123200,974433990,4670,4640,4670,4640,1000
|
|
20240528,123100,969780350,4635,4640,4640,4635,1067
|
|
20240528,123000,964834305,4640,4640,4640,4640,157
|
|
20240528,122900,964105825,4640,4640,4640,4640,1147
|
|
20240528,122800,958783745,4640,4655,4655,4640,591
|
|
20240528,122700,956037120,4660,4660,4660,4660,1
|
|
20240528,122600,956032460,4670,4670,4670,4670,0
|
|
20240528,122500,956032460,4670,4670,4670,4670,0
|
|
20240528,122400,956032460,4670,4670,4670,4670,0
|
|
20240528,122300,956032460,4670,4670,4670,4670,2
|
|
20240528,122200,956023120,4665,4665,4665,4665,10
|
|
20240528,122100,955976470,4665,4665,4665,4665,10
|
|
20240528,122000,955929820,4670,4670,4670,4670,0
|
|
20240528,121900,955929820,4670,4670,4670,4670,0
|
|
20240528,121800,955929820,4670,4670,4670,4655,10
|
|
20240528,121700,955883240,4660,4660,4660,4660,1
|
|
20240528,121600,955878580,4670,4670,4670,4670,0
|
|
20240528,121500,955878580,4670,4670,4670,4670,0
|
|
20240528,121400,955878580,4670,4665,4670,4665,45
|
|
20240528,121300,955668650,4665,4665,4665,4665,50
|
|
20240528,121200,955435400,4660,4660,4660,4660,0
|
|
20240528,121100,955435400,4660,4660,4660,4660,100
|
|
20240528,121000,954969400,4670,4670,4670,4670,0
|
|
20240528,120900,954969400,4670,4670,4670,4670,0
|
|
20240528,120800,954969400,4670,4650,4670,4650,11
|
|
20240528,120700,954918230,4670,4655,4670,4650,301
|
|
20240528,120600,953517110,4665,4665,4665,4665,75
|
|
20240528,120500,953167235,4660,4660,4660,4660,0
|
|
20240528,120400,953167235,4660,4660,4660,4660,0
|
|
20240528,120300,953167235,4660,4660,4660,4660,34
|
|
20240528,120200,953008795,4665,4665,4665,4665,18
|
|
20240528,120100,952924825,4655,4665,4665,4655,36
|
|
20240528,120000,952756895,4660,4660,4660,4660,0
|
|
20240528,115900,952756895,4660,4660,4660,4660,207
|
|
20240528,115800,951792275,4660,4660,4660,4660,0
|
|
20240528,115700,951792275,4660,4660,4660,4660,1
|
|
20240528,115600,951787615,4665,4665,4665,4665,1
|
|
20240528,115500,951782950,4670,4670,4670,4670,0
|
|
20240528,115400,951782950,4670,4665,4670,4665,6
|
|
20240528,115300,951754955,4670,4670,4670,4670,130
|
|
20240528,115200,951147855,4670,4660,4670,4660,102
|
|
20240528,115100,950672515,4660,4670,4670,4660,147
|
|
20240528,115000,949986035,4670,4665,4670,4660,106
|
|
20240528,114900,949492020,4670,4670,4670,4670,11
|
|
20240528,114800,949440650,4670,4650,4670,4650,579
|
|
20240528,114700,946745575,4650,4650,4650,4650,240
|
|
20240528,114600,945629575,4650,4650,4650,4650,16
|
|
20240528,114500,945555175,4650,4650,4650,4650,0
|
|
20240528,114400,945555175,4650,4650,4650,4650,0
|
|
20240528,114300,945555175,4650,4640,4650,4640,116
|
|
20240528,114200,945016585,4635,4630,4635,4630,136
|
|
20240528,114100,944386900,4630,4630,4630,4630,0
|
|
20240528,114000,944386900,4630,4630,4630,4630,0
|
|
20240528,113900,944386900,4630,4630,4630,4630,0
|
|
20240528,113800,944386900,4630,4630,4630,4630,0
|
|
20240528,113700,944386900,4630,4630,4630,4630,50
|
|
20240528,113600,944155400,4630,4640,4640,4630,315
|
|
20240528,113500,942693850,4640,4645,4645,4640,410
|
|
20240528,113400,940791400,4630,4645,4645,4630,399
|
|
20240528,113300,938939030,4630,4635,4635,4630,30
|
|
20240528,113200,938800080,4640,4640,4640,4640,354
|
|
20240528,113100,937157520,4640,4640,4640,4640,3
|
|
20240528,113000,937143600,4640,4630,4640,4630,2
|
|
20240528,112900,937134330,4630,4630,4630,4630,42
|
|
20240528,112800,936939870,4630,4640,4640,4630,1251
|
|
20240528,112700,931147705,4645,4650,4650,4630,225
|
|
20240528,112600,930104765,4645,4635,4650,4630,1689
|
|
20240528,112500,922260160,4640,4640,4640,4635,545
|
|
20240528,112400,919734025,4645,4645,4645,4645,0
|
|
20240528,112300,919734025,4645,4645,4645,4645,290
|
|
20240528,112200,918386975,4645,4645,4645,4645,1
|
|
20240528,112100,918382330,4635,4635,4635,4635,50
|
|
20240528,112000,918150580,4655,4655,4655,4655,0
|
|
20240528,111900,918150580,4655,4655,4655,4655,0
|
|
20240528,111800,918150580,4655,4655,4655,4655,0
|
|
20240528,111700,918150580,4655,4640,4655,4640,400
|
|
20240528,111600,916294565,4640,4640,4670,4635,6688
|
|
20240528,111500,885279535,4670,4665,4670,4640,3011
|
|
20240528,111400,871295705,4675,4675,4675,4675,0
|
|
20240528,111300,871295705,4675,4675,4675,4675,0
|
|
20240528,111200,871295705,4675,4675,4675,4675,0
|
|
20240528,111100,871295705,4675,4665,4675,4650,5201
|
|
20240528,111000,847098850,4675,4665,4675,4665,696
|
|
20240528,110900,843849425,4665,4665,4665,4665,0
|
|
20240528,110800,843849425,4665,4665,4665,4665,0
|
|
20240528,110700,843849425,4665,4665,4665,4665,1
|
|
20240528,110600,843844760,4675,4675,4675,4675,3
|
|
20240528,110500,843830735,4675,4675,4675,4675,0
|
|
20240528,110400,843830735,4675,4675,4675,4675,0
|
|
20240528,110300,843830735,4675,4650,4675,4650,329
|
|
20240528,110200,842300805,4685,4685,4685,4685,0
|
|
20240528,110100,842300805,4685,4660,4685,4655,31
|
|
20240528,110000,842156465,4655,4690,4695,4650,2014
|
|
20240528,105900,832782225,4675,4660,4675,4660,297
|
|
20240528,105800,831394885,4670,4660,4670,4655,119
|
|
20240528,105700,830840840,4655,4660,4660,4655,2
|
|
20240528,105600,830831525,4655,4655,4655,4655,0
|
|
20240528,105500,830831525,4655,4660,4660,4650,122
|
|
20240528,105400,830264150,4670,4670,4670,4670,0
|
|
20240528,105300,830264150,4670,4660,4670,4650,2001
|
|
20240528,105200,820954960,4665,4675,4675,4665,62
|
|
20240528,105100,820665600,4685,4700,4700,4685,940
|
|
20240528,105000,816255340,4725,4695,4725,4695,476
|
|
20240528,104900,814020420,4690,4700,4745,4690,6114
|
|
20240528,104800,785110105,4700,4700,4700,4700,0
|
|
20240528,104700,785110105,4700,4700,4700,4700,0
|
|
20240528,104600,785110105,4700,4700,4700,4700,0
|
|
20240528,104500,785110105,4700,4700,4700,4700,0
|
|
20240528,104400,785110105,4700,4700,4700,4700,0
|
|
20240528,104300,785110105,4700,4675,4700,4675,2201
|
|
20240528,104200,774798480,4670,4670,4670,4670,1702
|
|
20240528,104100,766850140,4670,4670,4670,4670,0
|
|
20240528,104000,766850140,4670,4670,4670,4670,8
|
|
20240528,103900,766812780,4670,4670,4670,4670,0
|
|
20240528,103800,766812780,4670,4670,4670,4670,2
|
|
20240528,103700,766803440,4670,4650,4670,4650,2393
|
|
20240528,103600,755655650,4650,4640,4650,4640,1420
|
|
20240528,103500,749066840,4645,4645,4660,4640,1220
|
|
20240528,103400,743404845,4660,4650,4660,4645,183
|
|
20240528,103300,742554635,4650,4640,4650,4640,553
|
|
20240528,103200,739988675,4640,4640,4640,4640,1
|
|
20240528,103100,739984035,4650,4645,4650,4645,3
|
|
20240528,103000,739970090,4640,4645,4645,4640,1622
|
|
20240528,102900,732439430,4670,4675,4675,4645,4
|
|
20240528,102800,732420765,4680,4680,4680,4680,8
|
|
20240528,102700,732383325,4680,4675,4680,4645,988
|
|
20240528,102600,727759990,4680,4680,4680,4680,1
|
|
20240528,102500,727755310,4645,4650,4690,4645,5339
|
|
20240528,102400,702768680,4650,4640,4650,4640,445
|
|
20240528,102300,700701760,4630,4630,4630,4630,0
|
|
20240528,102200,700701760,4630,4630,4640,4630,1389
|
|
20240528,102100,694270680,4645,4645,4645,4645,0
|
|
20240528,102000,694270680,4645,4650,4650,4645,190
|
|
20240528,101900,693387980,4650,4645,4650,4645,193
|
|
20240528,101800,692490980,4650,4645,4650,4645,201
|
|
20240528,101700,691557330,4645,4640,4645,4640,1124
|
|
20240528,101600,686341930,4640,4630,4640,4630,228
|
|
20240528,101500,685284995,4625,4625,4625,4625,700
|
|
20240528,101400,682047495,4630,4630,4630,4630,1432
|
|
20240528,101300,675417335,4635,4640,4640,4635,2
|
|
20240528,101200,675408060,4645,4645,4650,4645,315
|
|
20240528,101100,673944130,4645,4645,4645,4645,103
|
|
20240528,101000,673465695,4645,4650,4650,4635,205
|
|
20240528,100900,672513860,4650,4640,4650,4640,447
|
|
20240528,100800,670439750,4640,4630,4650,4630,1059
|
|
20240528,100700,665533440,4630,4690,4690,4630,3817
|
|
20240528,100600,647773090,4690,4690,4690,4690,106
|
|
20240528,100500,647275950,4670,4695,4695,4670,142
|
|
20240528,100400,646612760,4670,4650,4670,4650,3251
|
|
20240528,100300,631462160,4650,4625,4650,4625,310
|
|
20240528,100200,630028270,4625,4620,4625,4620,1180
|
|
20240528,100100,624575770,4605,4605,4625,4605,1890
|
|
20240528,100000,615871920,4600,4605,4605,4600,168
|
|
20240528,095900,615098545,4605,4605,4610,4600,3747
|
|
20240528,095800,597845560,4605,4605,4605,4605,12
|
|
20240528,095700,597790300,4610,4630,4630,4600,14723
|
|
20240528,095600,529861065,4625,4635,4640,4620,4804
|
|
20240528,095500,507632150,4635,4650,4650,4635,2827
|
|
20240528,095400,494517065,4650,4650,4650,4645,507
|
|
20240528,095300,492161410,4655,4655,4655,4655,14
|
|
20240528,095200,492096240,4655,4655,4655,4650,5848
|
|
20240528,095100,464898525,4655,4665,4665,4655,1079
|
|
20240528,095000,459869905,4670,4685,4685,4670,1708
|
|
20240528,094900,451888515,4705,4705,4705,4705,3
|
|
20240528,094800,451874400,4685,4685,4685,4685,5000
|
|
20240528,094700,428449400,4710,4685,4710,4685,1509
|
|
20240528,094600,421379710,4685,4715,4715,4685,4705
|
|
20240528,094500,399225485,4740,4740,4740,4740,0
|
|
20240528,094400,399225485,4740,4740,4740,4735,2001
|
|
20240528,094300,389742470,4740,4715,4740,4715,36
|
|
20240528,094200,389571960,4745,4745,4745,4745,0
|
|
20240528,094100,389571960,4745,4730,4745,4730,42
|
|
20240528,094000,389372795,4715,4715,4715,4715,3
|
|
20240528,093900,389358650,4745,4740,4745,4740,2001
|
|
20240528,093800,379873905,4740,4740,4740,4740,2
|
|
20240528,093700,379864425,4740,4715,4740,4715,2
|
|
20240528,093600,379854970,4745,4745,4745,4745,1
|
|
20240528,093500,379850225,4740,4740,4740,4740,1000
|
|
20240528,093400,375110225,4740,4740,4740,4740,2000
|
|
20240528,093300,365630225,4740,4740,4740,4740,200
|
|
20240528,093200,364682225,4740,4740,4740,4740,20
|
|
20240528,093100,364587425,4740,4720,4740,4720,383
|
|
20240528,093000,362779645,4720,4715,4720,4715,2502
|
|
20240528,092900,350982710,4715,4715,4715,4715,991
|
|
20240528,092800,346310145,4715,4710,4715,4710,202
|
|
20240528,092700,345358715,4710,4710,4710,4710,2
|
|
20240528,092600,345349295,4710,4705,4710,4705,3508
|
|
20240528,092500,328841150,4705,4680,4705,4680,199
|
|
20240528,092400,327909730,4705,4680,4705,4680,655
|
|
20240528,092300,324844305,4705,4705,4705,4680,2223
|
|
20240528,092200,314415980,4705,4680,4705,4680,179
|
|
20240528,092100,313578235,4705,4710,4710,4685,2285
|
|
20240528,092000,302868335,4715,4710,4715,4710,1310
|
|
20240528,091900,296694685,4715,4710,4715,4695,1121
|
|
20240528,091800,291422580,4715,4695,4715,4695,83
|
|
20240528,091700,291032875,4695,4690,4695,4685,169
|
|
20240528,091600,290240160,4685,4685,4685,4685,26
|
|
20240528,091500,290118350,4690,4670,4690,4670,21
|
|
20240528,091400,290020260,4665,4665,4665,4665,13
|
|
20240528,091300,289959615,4690,4665,4690,4655,3073
|
|
20240528,091200,275633810,4665,4700,4700,4665,2695
|
|
20240528,091100,263042190,4700,4680,4700,4670,367
|
|
20240528,091000,261319880,4680,4610,4740,4605,4070
|
|
20240528,090900,242169735,4650,4670,4670,4560,26640
|
|
20240528,090800,118625240,4670,4720,4745,4665,9994
|
|
20240528,090700,71636525,4745,4765,4765,4720,5694
|
|
20240528,090600,44720665,4775,4775,4775,4775,325
|
|
20240528,090500,43168790,4775,4730,4775,4730,1256
|
|
20240528,090400,37215860,4730,4755,4755,4730,2046
|
|
20240528,090300,27514660,4755,4775,4775,4755,250
|
|
20240528,090200,26325890,4760,4800,4800,4755,293
|
|
20240528,090100,24926725,4745,4715,4745,4715,366
|
|
20240528,090000,23199215,4700,4745,4745,4700,4913
|