738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,211500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,211400,1232810490,4615,4615,4615,4615,0
|
|
20240529,211300,1232810490,4615,4615,4615,4615,0
|
|
20240529,211200,1232810490,4615,4615,4615,4615,0
|
|
20240529,211100,1232810490,4615,4615,4615,4615,0
|
|
20240529,211000,1232810490,4615,4615,4615,4615,0
|
|
20240529,210900,1232810490,4615,4615,4615,4615,0
|
|
20240529,210800,1232810490,4615,4615,4615,4615,0
|
|
20240529,210700,1232810490,4615,4615,4615,4615,0
|
|
20240529,210600,1232810490,4615,4615,4615,4615,0
|
|
20240529,210500,1232810490,4615,4615,4615,4615,0
|
|
20240529,210400,1232810490,4615,4615,4615,4615,0
|
|
20240529,210300,1232810490,4615,4615,4615,4615,0
|
|
20240529,210200,1232810490,4615,4615,4615,4615,0
|
|
20240529,210100,1232810490,4615,4615,4615,4615,0
|
|
20240529,210000,1232810490,4615,4615,4615,4615,0
|
|
20240529,205900,1232810490,4615,4615,4615,4615,0
|
|
20240529,205800,1232810490,4615,4615,4615,4615,0
|
|
20240529,205700,1232810490,4615,4615,4615,4615,0
|
|
20240529,205600,1232810490,4615,4615,4615,4615,0
|
|
20240529,205500,1232810490,4615,4615,4615,4615,0
|
|
20240529,205400,1232810490,4615,4615,4615,4615,0
|
|
20240529,205300,1232810490,4615,4615,4615,4615,0
|
|
20240529,205200,1232810490,4615,4615,4615,4615,0
|
|
20240529,205100,1232810490,4615,4615,4615,4615,0
|
|
20240529,205000,1232810490,4615,4615,4615,4615,0
|
|
20240529,204900,1232810490,4615,4615,4615,4615,0
|
|
20240529,204800,1232810490,4615,4615,4615,4615,0
|
|
20240529,204700,1232810490,4615,4615,4615,4615,0
|
|
20240529,204600,1232810490,4615,4615,4615,4615,0
|
|
20240529,204500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,204400,1232810490,4615,4615,4615,4615,0
|
|
20240529,204300,1232810490,4615,4615,4615,4615,0
|
|
20240529,204200,1232810490,4615,4615,4615,4615,0
|
|
20240529,204100,1232810490,4615,4615,4615,4615,0
|
|
20240529,204000,1232810490,4615,4615,4615,4615,0
|
|
20240529,203900,1232810490,4615,4615,4615,4615,0
|
|
20240529,203800,1232810490,4615,4615,4615,4615,0
|
|
20240529,203700,1232810490,4615,4615,4615,4615,0
|
|
20240529,203600,1232810490,4615,4615,4615,4615,0
|
|
20240529,203500,1232810490,4615,4615,4615,4615,0
|
|
20240529,203400,1232810490,4615,4615,4615,4615,0
|
|
20240529,203300,1232810490,4615,4615,4615,4615,0
|
|
20240529,203200,1232810490,4615,4615,4615,4615,0
|
|
20240529,203100,1232810490,4615,4615,4615,4615,0
|
|
20240529,203000,1232810490,4615,4615,4615,4615,0
|
|
20240529,202900,1232810490,4615,4615,4615,4615,0
|
|
20240529,202800,1232810490,4615,4615,4615,4615,0
|
|
20240529,202700,1232810490,4615,4615,4615,4615,0
|
|
20240529,202600,1232810490,4615,4615,4615,4615,0
|
|
20240529,202500,1232810490,4615,4615,4615,4615,0
|
|
20240529,202400,1232810490,4615,4615,4615,4615,0
|
|
20240529,202300,1232810490,4615,4615,4615,4615,0
|
|
20240529,202200,1232810490,4615,4615,4615,4615,0
|
|
20240529,202100,1232810490,4615,4615,4615,4615,0
|
|
20240529,202000,1232810490,4615,4615,4615,4615,0
|
|
20240529,201900,1232810490,4615,4615,4615,4615,0
|
|
20240529,201800,1232810490,4615,4615,4615,4615,0
|
|
20240529,201700,1232810490,4615,4615,4615,4615,0
|
|
20240529,201600,1232810490,4615,4615,4615,4615,0
|
|
20240529,201500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,201400,1232810490,4615,4615,4615,4615,0
|
|
20240529,201300,1232810490,4615,4615,4615,4615,0
|
|
20240529,201200,1232810490,4615,4615,4615,4615,0
|
|
20240529,201100,1232810490,4615,4615,4615,4615,0
|
|
20240529,201000,1232810490,4615,4615,4615,4615,0
|
|
20240529,200900,1232810490,4615,4615,4615,4615,0
|
|
20240529,200800,1232810490,4615,4615,4615,4615,0
|
|
20240529,200700,1232810490,4615,4615,4615,4615,0
|
|
20240529,200600,1232810490,4615,4615,4615,4615,0
|
|
20240529,200500,1232810490,4615,4615,4615,4615,0
|
|
20240529,200400,1232810490,4615,4615,4615,4615,0
|
|
20240529,200300,1232810490,4615,4615,4615,4615,0
|
|
20240529,200200,1232810490,4615,4615,4615,4615,0
|
|
20240529,200100,1232810490,4615,4615,4615,4615,0
|
|
20240529,200000,1232810490,4615,4615,4615,4615,0
|
|
20240529,195900,1232810490,4615,4615,4615,4615,0
|
|
20240529,195800,1232810490,4615,4615,4615,4615,0
|
|
20240529,195700,1232810490,4615,4615,4615,4615,0
|
|
20240529,195600,1232810490,4615,4615,4615,4615,0
|
|
20240529,195500,1232810490,4615,4615,4615,4615,0
|
|
20240529,195400,1232810490,4615,4615,4615,4615,0
|
|
20240529,195300,1232810490,4615,4615,4615,4615,0
|
|
20240529,195200,1232810490,4615,4615,4615,4615,0
|
|
20240529,195100,1232810490,4615,4615,4615,4615,0
|
|
20240529,195000,1232810490,4615,4615,4615,4615,0
|
|
20240529,194900,1232810490,4615,4615,4615,4615,0
|
|
20240529,194800,1232810490,4615,4615,4615,4615,0
|
|
20240529,194700,1232810490,4615,4615,4615,4615,0
|
|
20240529,194600,1232810490,4615,4615,4615,4615,0
|
|
20240529,194500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,194400,1232810490,4615,4615,4615,4615,0
|
|
20240529,194300,1232810490,4615,4615,4615,4615,0
|
|
20240529,194200,1232810490,4615,4615,4615,4615,0
|
|
20240529,194100,1232810490,4615,4615,4615,4615,0
|
|
20240529,194000,1232810490,4615,4615,4615,4615,0
|
|
20240529,193900,1232810490,4615,4615,4615,4615,0
|
|
20240529,193800,1232810490,4615,4615,4615,4615,0
|
|
20240529,193700,1232810490,4615,4615,4615,4615,0
|
|
20240529,193600,1232810490,4615,4615,4615,4615,0
|
|
20240529,193500,1232810490,4615,4615,4615,4615,0
|
|
20240529,193400,1232810490,4615,4615,4615,4615,0
|
|
20240529,193300,1232810490,4615,4615,4615,4615,0
|
|
20240529,193200,1232810490,4615,4615,4615,4615,0
|
|
20240529,193100,1232810490,4615,4615,4615,4615,0
|
|
20240529,193000,1232810490,4615,4615,4615,4615,0
|
|
20240529,192900,1232810490,4615,4615,4615,4615,0
|
|
20240529,192800,1232810490,4615,4615,4615,4615,0
|
|
20240529,192700,1232810490,4615,4615,4615,4615,0
|
|
20240529,192600,1232810490,4615,4615,4615,4615,0
|
|
20240529,192500,1232810490,4615,4615,4615,4615,0
|
|
20240529,192400,1232810490,4615,4615,4615,4615,0
|
|
20240529,192300,1232810490,4615,4615,4615,4615,0
|
|
20240529,192200,1232810490,4615,4615,4615,4615,0
|
|
20240529,192100,1232810490,4615,4615,4615,4615,0
|
|
20240529,192000,1232810490,4615,4615,4615,4615,0
|
|
20240529,191900,1232810490,4615,4615,4615,4615,0
|
|
20240529,191800,1232810490,4615,4615,4615,4615,0
|
|
20240529,191700,1232810490,4615,4615,4615,4615,0
|
|
20240529,191600,1232810490,4615,4615,4615,4615,0
|
|
20240529,191500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,191400,1232810490,4615,4615,4615,4615,0
|
|
20240529,191300,1232810490,4615,4615,4615,4615,0
|
|
20240529,191200,1232810490,4615,4615,4615,4615,0
|
|
20240529,191100,1232810490,4615,4615,4615,4615,0
|
|
20240529,191000,1232810490,4615,4615,4615,4615,0
|
|
20240529,190900,1232810490,4615,4615,4615,4615,0
|
|
20240529,190800,1232810490,4615,4615,4615,4615,0
|
|
20240529,190700,1232810490,4615,4615,4615,4615,0
|
|
20240529,190600,1232810490,4615,4615,4615,4615,0
|
|
20240529,190500,1232810490,4615,4615,4615,4615,0
|
|
20240529,190400,1232810490,4615,4615,4615,4615,0
|
|
20240529,190300,1232810490,4615,4615,4615,4615,0
|
|
20240529,190200,1232810490,4615,4615,4615,4615,0
|
|
20240529,190100,1232810490,4615,4615,4615,4615,0
|
|
20240529,190000,1232810490,4615,4615,4615,4615,0
|
|
20240529,185900,1232810490,4615,4615,4615,4615,0
|
|
20240529,185800,1232810490,4615,4615,4615,4615,0
|
|
20240529,185700,1232810490,4615,4615,4615,4615,0
|
|
20240529,185600,1232810490,4615,4615,4615,4615,0
|
|
20240529,185500,1232810490,4615,4615,4615,4615,0
|
|
20240529,185400,1232810490,4615,4615,4615,4615,0
|
|
20240529,185300,1232810490,4615,4615,4615,4615,0
|
|
20240529,185200,1232810490,4615,4615,4615,4615,0
|
|
20240529,185100,1232810490,4615,4615,4615,4615,0
|
|
20240529,185000,1232810490,4615,4615,4615,4615,0
|
|
20240529,184900,1232810490,4615,4615,4615,4615,0
|
|
20240529,184800,1232810490,4615,4615,4615,4615,0
|
|
20240529,184700,1232810490,4615,4615,4615,4615,0
|
|
20240529,184600,1232810490,4615,4615,4615,4615,0
|
|
20240529,184500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,184400,1232810490,4615,4615,4615,4615,0
|
|
20240529,184300,1232810490,4615,4615,4615,4615,0
|
|
20240529,184200,1232810490,4615,4615,4615,4615,0
|
|
20240529,184100,1232810490,4615,4615,4615,4615,0
|
|
20240529,184000,1232810490,4615,4615,4615,4615,0
|
|
20240529,183900,1232810490,4615,4615,4615,4615,0
|
|
20240529,183800,1232810490,4615,4615,4615,4615,0
|
|
20240529,183700,1232810490,4615,4615,4615,4615,0
|
|
20240529,183600,1232810490,4615,4615,4615,4615,0
|
|
20240529,183500,1232810490,4615,4615,4615,4615,0
|
|
20240529,183400,1232810490,4615,4615,4615,4615,0
|
|
20240529,183300,1232810490,4615,4615,4615,4615,0
|
|
20240529,183200,1232810490,4615,4615,4615,4615,0
|
|
20240529,183100,1232810490,4615,4615,4615,4615,0
|
|
20240529,183000,1232810490,4615,4615,4615,4615,0
|
|
20240529,182900,1232810490,4615,4615,4615,4615,0
|
|
20240529,182800,1232810490,4615,4615,4615,4615,0
|
|
20240529,182700,1232810490,4615,4615,4615,4615,0
|
|
20240529,182600,1232810490,4615,4615,4615,4615,0
|
|
20240529,182500,1232810490,4615,4615,4615,4615,0
|
|
20240529,182400,1232810490,4615,4615,4615,4615,0
|
|
20240529,182300,1232810490,4615,4615,4615,4615,0
|
|
20240529,182200,1232810490,4615,4615,4615,4615,0
|
|
20240529,182100,1232810490,4615,4615,4615,4615,0
|
|
20240529,182000,1232810490,4615,4615,4615,4615,0
|
|
20240529,181900,1232810490,4615,4615,4615,4615,0
|
|
20240529,181800,1232810490,4615,4615,4615,4615,0
|
|
20240529,181700,1232810490,4615,4615,4615,4615,0
|
|
20240529,181600,1232810490,4615,4615,4615,4615,0
|
|
20240529,181500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,181400,1232810490,4615,4615,4615,4615,0
|
|
20240529,181300,1232810490,4615,4615,4615,4615,0
|
|
20240529,181200,1232810490,4615,4615,4615,4615,0
|
|
20240529,181100,1232810490,4615,4615,4615,4615,0
|
|
20240529,181000,1232810490,4615,4615,4615,4615,0
|
|
20240529,180900,1232810490,4615,4615,4615,4615,0
|
|
20240529,180800,1232810490,4615,4615,4615,4615,0
|
|
20240529,180700,1232810490,4615,4615,4615,4615,0
|
|
20240529,180600,1232810490,4615,4615,4615,4615,0
|
|
20240529,180500,1232810490,4615,4615,4615,4615,0
|
|
20240529,180400,1232810490,4615,4615,4615,4615,0
|
|
20240529,180300,1232810490,4615,4615,4615,4615,0
|
|
20240529,180200,1232810490,4615,4615,4615,4615,0
|
|
20240529,180100,1232810490,4615,4615,4615,4615,0
|
|
20240529,180000,1232810490,4615,4615,4615,4615,0
|
|
20240529,175900,1232810490,4615,4615,4615,4615,0
|
|
20240529,175800,1232810490,4615,4615,4615,4615,0
|
|
20240529,175700,1232810490,4615,4615,4615,4615,0
|
|
20240529,175600,1232810490,4615,4615,4615,4615,0
|
|
20240529,175500,1232810490,4615,4615,4615,4615,0
|
|
20240529,175400,1232810490,4615,4615,4615,4615,0
|
|
20240529,175300,1232810490,4615,4615,4615,4615,0
|
|
20240529,175200,1232810490,4615,4615,4615,4615,0
|
|
20240529,175100,1232810490,4615,4615,4615,4615,0
|
|
20240529,175000,1232810490,4615,4615,4615,4615,0
|
|
20240529,174900,1232810490,4615,4615,4615,4615,0
|
|
20240529,174800,1232810490,4615,4615,4615,4615,0
|
|
20240529,174700,1232810490,4615,4615,4615,4615,0
|
|
20240529,174600,1232810490,4615,4615,4615,4615,0
|
|
20240529,174500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,174400,1232810490,4615,4615,4615,4615,0
|
|
20240529,174300,1232810490,4615,4615,4615,4615,0
|
|
20240529,174200,1232810490,4615,4615,4615,4615,0
|
|
20240529,174100,1232810490,4615,4615,4615,4615,0
|
|
20240529,174000,1232810490,4615,4615,4615,4615,0
|
|
20240529,173900,1232810490,4615,4615,4615,4615,0
|
|
20240529,173800,1232810490,4615,4615,4615,4615,0
|
|
20240529,173700,1232810490,4615,4615,4615,4615,0
|
|
20240529,173600,1232810490,4615,4615,4615,4615,0
|
|
20240529,173500,1232810490,4615,4615,4615,4615,0
|
|
20240529,173400,1232810490,4615,4615,4615,4615,0
|
|
20240529,173300,1232810490,4615,4615,4615,4615,0
|
|
20240529,173200,1232810490,4615,4615,4615,4615,0
|
|
20240529,173100,1232810490,4615,4615,4615,4615,0
|
|
20240529,173000,1232810490,4615,4615,4615,4615,0
|
|
20240529,172900,1232810490,4615,4615,4615,4615,0
|
|
20240529,172800,1232810490,4615,4615,4615,4615,0
|
|
20240529,172700,1232810490,4615,4615,4615,4615,0
|
|
20240529,172600,1232810490,4615,4615,4615,4615,0
|
|
20240529,172500,1232810490,4615,4615,4615,4615,0
|
|
20240529,172400,1232810490,4615,4615,4615,4615,0
|
|
20240529,172300,1232810490,4615,4615,4615,4615,0
|
|
20240529,172200,1232810490,4615,4615,4615,4615,0
|
|
20240529,172100,1232810490,4615,4615,4615,4615,0
|
|
20240529,172000,1232810490,4615,4615,4615,4615,0
|
|
20240529,171900,1232810490,4615,4615,4615,4615,0
|
|
20240529,171800,1232810490,4615,4615,4615,4615,0
|
|
20240529,171700,1232810490,4615,4615,4615,4615,0
|
|
20240529,171600,1232810490,4615,4615,4615,4615,0
|
|
20240529,171500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,171400,1232810490,4615,4615,4615,4615,0
|
|
20240529,171300,1232810490,4615,4615,4615,4615,0
|
|
20240529,171200,1232810490,4615,4615,4615,4615,0
|
|
20240529,171100,1232810490,4615,4615,4615,4615,0
|
|
20240529,171000,1232810490,4615,4615,4615,4615,0
|
|
20240529,170900,1232810490,4615,4615,4615,4615,0
|
|
20240529,170800,1232810490,4615,4615,4615,4615,0
|
|
20240529,170700,1232810490,4615,4615,4615,4615,0
|
|
20240529,170600,1232810490,4615,4615,4615,4615,0
|
|
20240529,170500,1232810490,4615,4615,4615,4615,0
|
|
20240529,170400,1232810490,4615,4615,4615,4615,0
|
|
20240529,170300,1232810490,4615,4615,4615,4615,0
|
|
20240529,170200,1232810490,4615,4615,4615,4615,0
|
|
20240529,170100,1232810490,4615,4615,4615,4615,0
|
|
20240529,170000,1232810490,4615,4615,4615,4615,0
|
|
20240529,165900,1232810490,4615,4615,4615,4615,0
|
|
20240529,165800,1232810490,4615,4615,4615,4615,0
|
|
20240529,165700,1232810490,4615,4615,4615,4615,0
|
|
20240529,165600,1232810490,4615,4615,4615,4615,0
|
|
20240529,165500,1232810490,4615,4615,4615,4615,0
|
|
20240529,165400,1232810490,4615,4615,4615,4615,0
|
|
20240529,165300,1232810490,4615,4615,4615,4615,0
|
|
20240529,165200,1232810490,4615,4615,4615,4615,0
|
|
20240529,165100,1232810490,4615,4615,4615,4615,0
|
|
20240529,165000,1232810490,4615,4615,4615,4615,0
|
|
20240529,164900,1232810490,4615,4615,4615,4615,0
|
|
20240529,164800,1232810490,4615,4615,4615,4615,0
|
|
20240529,164700,1232810490,4615,4615,4615,4615,0
|
|
20240529,164600,1232810490,4615,4615,4615,4615,0
|
|
20240529,164500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,164400,1232810490,4615,4615,4615,4615,0
|
|
20240529,164300,1232810490,4615,4615,4615,4615,0
|
|
20240529,164200,1232810490,4615,4615,4615,4615,0
|
|
20240529,164100,1232810490,4615,4615,4615,4615,0
|
|
20240529,164000,1232810490,4615,4615,4615,4615,0
|
|
20240529,163900,1232810490,4615,4615,4615,4615,0
|
|
20240529,163800,1232810490,4615,4615,4615,4615,0
|
|
20240529,163700,1232810490,4615,4615,4615,4615,0
|
|
20240529,163600,1232810490,4615,4615,4615,4615,0
|
|
20240529,163500,1232810490,4615,4615,4615,4615,0
|
|
20240529,163400,1232810490,4615,4615,4615,4615,0
|
|
20240529,163300,1232810490,4615,4615,4615,4615,0
|
|
20240529,163200,1232810490,4615,4615,4615,4615,0
|
|
20240529,163100,1232810490,4615,4615,4615,4615,0
|
|
20240529,163000,1232810490,4615,4615,4615,4615,0
|
|
20240529,162900,1232810490,4615,4615,4615,4615,0
|
|
20240529,162800,1232810490,4615,4615,4615,4615,0
|
|
20240529,162700,1232810490,4615,4615,4615,4615,0
|
|
20240529,162600,1232810490,4615,4615,4615,4615,0
|
|
20240529,162500,1232810490,4615,4615,4615,4615,0
|
|
20240529,162400,1232810490,4615,4615,4615,4615,0
|
|
20240529,162300,1232810490,4615,4615,4615,4615,0
|
|
20240529,162200,1232810490,4615,4615,4615,4615,0
|
|
20240529,162100,1232810490,4615,4615,4615,4615,0
|
|
20240529,162000,1232810490,4615,4615,4615,4615,0
|
|
20240529,161900,1232810490,4615,4615,4615,4615,0
|
|
20240529,161800,1232810490,4615,4615,4615,4615,0
|
|
20240529,161700,1232810490,4615,4615,4615,4615,0
|
|
20240529,161600,1232810490,4615,4615,4615,4615,0
|
|
20240529,161500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,161400,1232810490,4615,4615,4615,4615,0
|
|
20240529,161300,1232810490,4615,4615,4615,4615,0
|
|
20240529,161200,1232810490,4615,4615,4615,4615,0
|
|
20240529,161100,1232810490,4615,4615,4615,4615,0
|
|
20240529,161000,1232810490,4615,4615,4615,4615,0
|
|
20240529,160900,1232810490,4615,4615,4615,4615,0
|
|
20240529,160800,1232810490,4615,4615,4615,4615,0
|
|
20240529,160700,1232810490,4615,4615,4615,4615,0
|
|
20240529,160600,1232810490,4615,4615,4615,4615,0
|
|
20240529,160500,1232810490,4615,4615,4615,4615,0
|
|
20240529,160400,1232810490,4615,4615,4615,4615,0
|
|
20240529,160300,1232810490,4615,4615,4615,4615,0
|
|
20240529,160200,1232810490,4615,4615,4615,4615,0
|
|
20240529,160100,1232810490,4615,4615,4615,4615,0
|
|
20240529,160000,1232810490,4615,4615,4615,4615,0
|
|
20240529,155900,1232810490,4615,4615,4615,4615,0
|
|
20240529,155800,1232810490,4615,4615,4615,4615,0
|
|
20240529,155700,1232810490,4615,4615,4615,4615,0
|
|
20240529,155600,1232810490,4615,4615,4615,4615,0
|
|
20240529,155500,1232810490,4615,4615,4615,4615,0
|
|
20240529,155400,1232810490,4615,4615,4615,4615,0
|
|
20240529,155300,1232810490,4615,4615,4615,4615,0
|
|
20240529,155200,1232810490,4615,4615,4615,4615,0
|
|
20240529,155100,1232810490,4615,4615,4615,4615,0
|
|
20240529,155000,1232810490,4615,4615,4615,4615,0
|
|
20240529,154900,1232810490,4615,4615,4615,4615,0
|
|
20240529,154800,1232810490,4615,4615,4615,4615,0
|
|
20240529,154700,1232810490,4615,4615,4615,4615,0
|
|
20240529,154600,1232810490,4615,4615,4615,4615,0
|
|
20240529,154500,1232810490,4615,4615,4615,4615,3273
|
|
20240529,154400,1232810490,4615,4615,4615,4615,0
|
|
20240529,154300,1232810490,4615,4615,4615,4615,0
|
|
20240529,154200,1232810490,4615,4615,4615,4615,0
|
|
20240529,154100,1232810490,4615,4615,4615,4615,0
|
|
20240529,154000,1232810490,4615,4615,4615,4615,0
|
|
20240529,153900,1232810490,4615,4615,4615,4615,0
|
|
20240529,153800,1232810490,4615,4615,4615,4615,0
|
|
20240529,153700,1232810490,4615,4615,4615,4615,0
|
|
20240529,153600,1232810490,4615,4615,4615,4615,0
|
|
20240529,153500,1232810490,4615,4615,4615,4615,0
|
|
20240529,153400,1232810490,4615,4615,4615,4615,0
|
|
20240529,153300,1232810490,4615,4615,4615,4615,0
|
|
20240529,153200,1232810490,4615,4615,4615,4615,0
|
|
20240529,153100,1232810490,4615,4615,4615,4615,0
|
|
20240529,153000,1232810490,4615,4615,4615,4615,3273
|
|
20240529,152900,1217705595,4615,4615,4615,4615,0
|
|
20240529,152800,1217705595,4615,4615,4615,4615,0
|
|
20240529,152700,1217705595,4615,4615,4615,4615,0
|
|
20240529,152600,1217705595,4615,4615,4615,4615,0
|
|
20240529,152500,1217705595,4615,4615,4615,4615,0
|
|
20240529,152400,1217705595,4615,4615,4615,4615,0
|
|
20240529,152300,1217705595,4615,4615,4615,4615,0
|
|
20240529,152200,1217705595,4615,4615,4615,4615,0
|
|
20240529,152100,1217705595,4615,4615,4615,4615,0
|
|
20240529,152000,1217705595,4615,4615,4615,4615,0
|
|
20240529,151900,1217705595,4615,4610,4640,4610,427
|
|
20240529,151800,1215735870,4610,4620,4640,4605,3645
|
|
20240529,151700,1198913470,4620,4620,4620,4615,493
|
|
20240529,151600,1196635815,4635,4665,4665,4625,11167
|
|
20240529,151500,1144953185,4665,4665,4665,4665,364
|
|
20240529,151400,1143255125,4665,4650,4665,4645,377
|
|
20240529,151300,1141503890,4655,4650,4655,4650,367
|
|
20240529,151200,1139797335,4635,4670,4670,4635,16964
|
|
20240529,151100,1061024245,4665,4670,4670,4665,380
|
|
20240529,151000,1059249720,4660,4670,4670,4660,371
|
|
20240529,150900,1057517220,4670,4670,4670,4670,1
|
|
20240529,150800,1057512550,4660,4660,4660,4660,21
|
|
20240529,150700,1057414690,4660,4660,4660,4660,155
|
|
20240529,150600,1056692390,4655,4655,4655,4655,289
|
|
20240529,150500,1055347095,4655,4655,4655,4655,1
|
|
20240529,150400,1055342440,4660,4660,4660,4660,0
|
|
20240529,150300,1055342440,4660,4660,4660,4660,2
|
|
20240529,150200,1055333120,4655,4655,4655,4655,770
|
|
20240529,150100,1051748770,4655,4660,4660,4655,1170
|
|
20240529,150000,1046302120,4660,4660,4660,4660,0
|
|
20240529,145900,1046302120,4660,4660,4660,4660,0
|
|
20240529,145800,1046302120,4660,4660,4660,4660,0
|
|
20240529,145700,1046302120,4660,4660,4660,4660,1
|
|
20240529,145600,1046297460,4675,4675,4675,4675,1
|
|
20240529,145500,1046292785,4660,4660,4660,4660,223
|
|
20240529,145400,1045253605,4675,4675,4675,4675,0
|
|
20240529,145300,1045253605,4675,4675,4675,4675,1
|
|
20240529,145200,1045248930,4660,4660,4660,4660,502
|
|
20240529,145100,1042909610,4660,4665,4665,4660,663
|
|
20240529,145000,1039819930,4665,4665,4665,4665,355
|
|
20240529,144900,1038163855,4665,4660,4665,4660,40
|
|
20240529,144800,1037977450,4660,4665,4665,4660,598
|
|
20240529,144700,1035190750,4670,4670,4670,4670,0
|
|
20240529,144600,1035190750,4670,4670,4670,4670,0
|
|
20240529,144500,1035190750,4670,4670,4670,4670,10
|
|
20240529,144400,1035144050,4655,4655,4655,4655,0
|
|
20240529,144300,1035144050,4655,4655,4655,4655,0
|
|
20240529,144200,1035144050,4655,4655,4655,4655,0
|
|
20240529,144100,1035144050,4655,4655,4655,4655,0
|
|
20240529,144000,1035144050,4655,4655,4655,4655,50
|
|
20240529,143900,1034911300,4655,4655,4655,4650,470
|
|
20240529,143800,1032724380,4655,4655,4655,4655,460
|
|
20240529,143700,1030583080,4655,4670,4670,4655,5342
|
|
20240529,143600,1005683925,4670,4670,4670,4670,6
|
|
20240529,143500,1005655905,4670,4685,4685,4670,1609
|
|
20240529,143400,998135740,4670,4675,4675,4670,221
|
|
20240529,143300,997103170,4670,4670,4670,4670,0
|
|
20240529,143200,997103170,4670,4670,4670,4670,0
|
|
20240529,143100,997103170,4670,4670,4670,4670,0
|
|
20240529,143000,997103170,4670,4670,4670,4665,3003
|
|
20240529,142900,983083455,4685,4685,4685,4685,101
|
|
20240529,142800,982610270,4665,4670,4670,4665,1429
|
|
20240529,142700,975943365,4675,4675,4675,4670,634
|
|
20240529,142600,972981380,4670,4670,4670,4670,1
|
|
20240529,142500,972976710,4670,4680,4690,4670,795
|
|
20240529,142400,969255760,4670,4685,4685,4670,7684
|
|
20240529,142300,933297870,4690,4695,4695,4690,7683
|
|
20240529,142200,897253290,4725,4725,4725,4725,1
|
|
20240529,142100,897248565,4695,4700,4700,4695,1351
|
|
20240529,142000,890899185,4725,4725,4725,4700,6495
|
|
20240529,141900,860337425,4730,4730,4730,4730,0
|
|
20240529,141800,860337425,4730,4730,4730,4730,0
|
|
20240529,141700,860337425,4730,4730,4730,4730,0
|
|
20240529,141600,860337425,4730,4730,4730,4730,0
|
|
20240529,141500,860337425,4730,4730,4730,4730,0
|
|
20240529,141400,860337425,4730,4730,4730,4730,5
|
|
20240529,141300,860313775,4730,4730,4730,4730,0
|
|
20240529,141200,860313775,4730,4725,4730,4715,4517
|
|
20240529,141100,839010860,4730,4730,4730,4730,0
|
|
20240529,141000,839010860,4730,4730,4730,4730,0
|
|
20240529,140900,839010860,4730,4730,4730,4730,0
|
|
20240529,140800,839010860,4730,4730,4730,4730,0
|
|
20240529,140700,839010860,4730,4730,4730,4730,0
|
|
20240529,140600,839010860,4730,4730,4730,4730,202
|
|
20240529,140500,838055400,4725,4725,4725,4725,132
|
|
20240529,140400,837431700,4725,4725,4725,4725,0
|
|
20240529,140300,837431700,4725,4725,4725,4725,0
|
|
20240529,140200,837431700,4725,4725,4725,4725,0
|
|
20240529,140100,837431700,4725,4725,4725,4725,2
|
|
20240529,140000,837422250,4725,4725,4725,4725,13
|
|
20240529,135900,837360825,4725,4725,4725,4725,0
|
|
20240529,135800,837360825,4725,4725,4725,4725,0
|
|
20240529,135700,837360825,4725,4720,4725,4720,510
|
|
20240529,135600,834952125,4720,4720,4720,4720,12
|
|
20240529,135500,834895485,4720,4720,4720,4720,14
|
|
20240529,135400,834829405,4715,4715,4715,4715,0
|
|
20240529,135300,834829405,4715,4715,4715,4715,0
|
|
20240529,135200,834829405,4715,4715,4715,4715,115
|
|
20240529,135100,834287180,4725,4725,4725,4715,1167
|
|
20240529,135000,828773205,4725,4725,4725,4725,204
|
|
20240529,134900,827809305,4715,4715,4715,4715,30
|
|
20240529,134800,827667855,4715,4715,4715,4715,0
|
|
20240529,134700,827667855,4715,4730,4735,4715,705
|
|
20240529,134600,824332825,4735,4735,4735,4735,0
|
|
20240529,134500,824332825,4735,4735,4735,4735,100
|
|
20240529,134400,823859325,4730,4730,4730,4730,0
|
|
20240529,134300,823859325,4730,4730,4730,4730,129
|
|
20240529,134200,823249155,4725,4725,4725,4725,0
|
|
20240529,134100,823249155,4725,4725,4725,4725,0
|
|
20240529,134000,823249155,4725,4725,4725,4725,520
|
|
20240529,133900,820792155,4710,4710,4710,4710,80
|
|
20240529,133800,820415355,4720,4725,4725,4720,585
|
|
20240529,133700,817652685,4720,4720,4720,4720,1847
|
|
20240529,133600,808934845,4725,4725,4725,4725,1
|
|
20240529,133500,808930120,4730,4720,4730,4720,431
|
|
20240529,133400,806891770,4735,4735,4735,4735,17
|
|
20240529,133300,806811275,4735,4715,4735,4715,15811
|
|
20240529,133200,732103490,4715,4715,4715,4715,0
|
|
20240529,133100,732103490,4715,4705,4715,4700,381
|
|
20240529,133000,730309895,4705,4705,4705,4705,10
|
|
20240529,132900,730262845,4710,4710,4710,4710,2500
|
|
20240529,132800,718487845,4710,4710,4710,4710,4201
|
|
20240529,132700,698701135,4710,4710,4710,4710,0
|
|
20240529,132600,698701135,4710,4710,4710,4710,0
|
|
20240529,132500,698701135,4710,4710,4710,4710,0
|
|
20240529,132400,698701135,4710,4710,4710,4710,0
|
|
20240529,132300,698701135,4710,4710,4710,4710,0
|
|
20240529,132200,698701135,4710,4710,4710,4710,300
|
|
20240529,132100,697288135,4710,4710,4710,4710,1039
|
|
20240529,132000,692394445,4710,4710,4710,4710,42
|
|
20240529,131900,692196625,4710,4710,4710,4710,1275
|
|
20240529,131800,686191375,4715,4715,4715,4715,987
|
|
20240529,131700,681537670,4720,4720,4720,4720,0
|
|
20240529,131600,681537670,4720,4720,4720,4720,0
|
|
20240529,131500,681537670,4720,4720,4720,4720,0
|
|
20240529,131400,681537670,4720,4720,4720,4720,289
|
|
20240529,131300,680173590,4720,4720,4720,4720,75
|
|
20240529,131200,679819590,4720,4720,4720,4720,63
|
|
20240529,131100,679522230,4720,4725,4725,4720,606
|
|
20240529,131000,676659795,4725,4725,4725,4725,0
|
|
20240529,130900,676659795,4725,4725,4725,4725,4
|
|
20240529,130800,676640895,4725,4725,4725,4725,11
|
|
20240529,130700,676588920,4725,4725,4725,4725,23
|
|
20240529,130600,676480245,4730,4730,4730,4730,44
|
|
20240529,130500,676272125,4730,4730,4730,4730,0
|
|
20240529,130400,676272125,4730,4730,4730,4730,0
|
|
20240529,130300,676272125,4730,4730,4730,4730,0
|
|
20240529,130200,676272125,4730,4730,4730,4730,0
|
|
20240529,130100,676272125,4730,4730,4730,4730,0
|
|
20240529,130000,676272125,4730,4730,4730,4730,11
|
|
20240529,125900,676220095,4730,4730,4730,4730,7
|
|
20240529,125800,676186985,4730,4730,4730,4730,0
|
|
20240529,125700,676186985,4730,4730,4730,4730,0
|
|
20240529,125600,676186985,4730,4730,4730,4730,0
|
|
20240529,125500,676186985,4730,4725,4730,4725,325
|
|
20240529,125400,674650770,4725,4730,4730,4725,37
|
|
20240529,125300,674475940,4730,4730,4730,4730,0
|
|
20240529,125200,674475940,4730,4730,4730,4730,0
|
|
20240529,125100,674475940,4730,4730,4730,4730,0
|
|
20240529,125000,674475940,4730,4730,4730,4730,0
|
|
20240529,124900,674475940,4730,4730,4730,4730,0
|
|
20240529,124800,674475940,4730,4730,4730,4730,0
|
|
20240529,124700,674475940,4730,4730,4730,4730,0
|
|
20240529,124600,674475940,4730,4730,4730,4730,40
|
|
20240529,124500,674286740,4730,4730,4730,4730,0
|
|
20240529,124400,674286740,4730,4730,4730,4730,0
|
|
20240529,124300,674286740,4730,4730,4730,4730,120
|
|
20240529,124200,673719140,4730,4725,4730,4725,39
|
|
20240529,124100,673534770,4730,4730,4730,4730,53
|
|
20240529,124000,673284080,4715,4715,4715,4715,400
|
|
20240529,123900,671398080,4750,4750,4750,4750,0
|
|
20240529,123800,671398080,4750,4750,4750,4750,0
|
|
20240529,123700,671398080,4750,4740,4750,4740,60
|
|
20240529,123600,671113670,4710,4745,4745,4710,2000
|
|
20240529,123500,661634220,4750,4750,4750,4750,1466
|
|
20240529,123400,654670720,4755,4755,4755,4755,131
|
|
20240529,123300,654047815,4755,4755,4755,4755,164
|
|
20240529,123200,653267995,4755,4755,4755,4755,0
|
|
20240529,123100,653267995,4755,4755,4755,4755,363
|
|
20240529,123000,651541930,4760,4760,4760,4755,23
|
|
20240529,122900,651432555,4755,4755,4755,4755,200
|
|
20240529,122800,650481555,4755,4755,4755,4755,1
|
|
20240529,122700,650476800,4760,4760,4760,4760,27
|
|
20240529,122600,650348280,4760,4760,4760,4760,0
|
|
20240529,122500,650348280,4760,4760,4760,4760,1
|
|
20240529,122400,650343520,4760,4760,4760,4760,0
|
|
20240529,122300,650343520,4760,4760,4765,4760,622
|
|
20240529,122200,647382795,4760,4760,4760,4760,119
|
|
20240529,122100,646816355,4760,4760,4760,4760,589
|
|
20240529,122000,644012715,4760,4755,4760,4755,23
|
|
20240529,121900,643903250,4755,4755,4755,4755,3
|
|
20240529,121800,643888985,4745,4745,4745,4745,3
|
|
20240529,121700,643874750,4760,4760,4760,4760,3
|
|
20240529,121600,643860470,4760,4750,4760,4750,109
|
|
20240529,121500,643341750,4750,4750,4750,4750,0
|
|
20240529,121400,643341750,4750,4745,4750,4745,497
|
|
20240529,121300,640983445,4745,4745,4745,4745,1
|
|
20240529,121200,640978700,4750,4750,4750,4750,14
|
|
20240529,121100,640912200,4750,4755,4755,4750,503
|
|
20240529,121000,638522860,4755,4770,4775,4755,111
|
|
20240529,120900,637993365,4770,4765,4770,4765,100
|
|
20240529,120800,637516375,4770,4760,4770,4760,150
|
|
20240529,120700,636801025,4760,4760,4760,4760,302
|
|
20240529,120600,635363505,4765,4765,4765,4765,0
|
|
20240529,120500,635363505,4765,4755,4765,4755,502
|
|
20240529,120400,632976475,4775,4775,4775,4775,306
|
|
20240529,120300,631515325,4780,4770,4780,4760,58
|
|
20240529,120200,631238270,4780,4780,4780,4780,972
|
|
20240529,120100,626592110,4785,4770,4785,4770,2435
|
|
20240529,120000,614950420,4750,4755,4770,4750,5553
|
|
20240529,115900,588476985,4760,4760,4760,4760,514
|
|
20240529,115800,586030345,4750,4745,4750,4745,682
|
|
20240529,115700,582790995,4730,4730,4730,4730,10
|
|
20240529,115600,582743695,4730,4750,4750,4730,2
|
|
20240529,115500,582734215,4750,4750,4750,4750,0
|
|
20240529,115400,582734215,4750,4750,4750,4750,30
|
|
20240529,115300,582591715,4740,4740,4740,4740,0
|
|
20240529,115200,582591715,4740,4760,4760,4730,411
|
|
20240529,115100,580642965,4760,4745,4760,4745,5700
|
|
20240529,115000,553530860,4750,4735,4750,4735,219
|
|
20240529,114900,552491545,4735,4730,4735,4730,22
|
|
20240529,114800,552387475,4730,4720,4730,4720,173
|
|
20240529,114700,551569285,4735,4735,4735,4735,0
|
|
20240529,114600,551569285,4735,4730,4745,4710,104
|
|
20240529,114500,551077380,4710,4730,4730,4710,4
|
|
20240529,114400,551058480,4735,4735,4735,4735,1
|
|
20240529,114300,551053745,4715,4745,4745,4715,89
|
|
20240529,114200,550631470,4745,4745,4745,4745,12
|
|
20240529,114100,550574530,4750,4740,4750,4740,3371
|
|
20240529,114000,534562295,4745,4720,4745,4720,5464
|
|
20240529,113900,508685400,4720,4720,4720,4720,543
|
|
20240529,113800,506122440,4705,4715,4715,4705,5
|
|
20240529,113700,506098875,4725,4725,4725,4725,0
|
|
20240529,113600,506098875,4725,4725,4725,4725,0
|
|
20240529,113500,506098875,4725,4705,4725,4700,3110
|
|
20240529,113400,491439690,4700,4700,4700,4700,0
|
|
20240529,113300,491439690,4700,4705,4705,4700,1262
|
|
20240529,113200,485506170,4700,4695,4700,4695,917
|
|
20240529,113100,481196360,4700,4700,4700,4700,0
|
|
20240529,113000,481196360,4700,4700,4700,4700,0
|
|
20240529,112900,481196360,4700,4700,4700,4700,74
|
|
20240529,112800,480848560,4700,4700,4700,4700,0
|
|
20240529,112700,480848560,4700,4705,4705,4700,713
|
|
20240529,112600,477493900,4705,4705,4705,4705,1000
|
|
20240529,112500,472788900,4705,4715,4725,4705,1300
|
|
20240529,112400,466659375,4710,4715,4715,4710,917
|
|
20240529,112300,462337165,4715,4715,4715,4715,0
|
|
20240529,112200,462337165,4715,4715,4715,4715,57
|
|
20240529,112100,462068410,4710,4715,4715,4710,2
|
|
20240529,112000,462058985,4715,4715,4715,4715,0
|
|
20240529,111900,462058985,4715,4705,4715,4705,34
|
|
20240529,111800,461898835,4715,4715,4715,4715,1
|
|
20240529,111700,461894120,4720,4715,4725,4715,805
|
|
20240529,111600,458093070,4710,4695,4710,4695,1094
|
|
20240529,111500,452947935,4695,4695,4695,4695,0
|
|
20240529,111400,452947935,4695,4695,4695,4695,48
|
|
20240529,111300,452722575,4695,4695,4695,4695,0
|
|
20240529,111200,452722575,4695,4695,4695,4695,0
|
|
20240529,111100,452722575,4695,4695,4695,4695,513
|
|
20240529,111000,450314040,4700,4700,4700,4700,1
|
|
20240529,110900,450309340,4700,4700,4700,4700,0
|
|
20240529,110800,450309340,4700,4700,4700,4700,202
|
|
20240529,110700,449359940,4700,4690,4700,4690,153
|
|
20240529,110600,448640870,4690,4690,4690,4690,0
|
|
20240529,110500,448640870,4690,4690,4690,4690,0
|
|
20240529,110400,448640870,4690,4685,4690,4685,53
|
|
20240529,110300,448392560,4695,4695,4695,4695,0
|
|
20240529,110200,448392560,4695,4695,4695,4695,0
|
|
20240529,110100,448392560,4695,4695,4695,4695,0
|
|
20240529,110000,448392560,4695,4695,4695,4695,0
|
|
20240529,105900,448392560,4695,4695,4695,4695,104
|
|
20240529,105800,447904280,4680,4700,4700,4680,3368
|
|
20240529,105700,432078415,4700,4700,4700,4700,0
|
|
20240529,105600,432078415,4700,4700,4700,4700,10
|
|
20240529,105500,432031415,4700,4700,4700,4700,0
|
|
20240529,105400,432031415,4700,4700,4700,4700,0
|
|
20240529,105300,432031415,4700,4700,4700,4700,0
|
|
20240529,105200,432031415,4700,4700,4700,4700,131
|
|
20240529,105100,431415715,4715,4715,4715,4715,209
|
|
20240529,105000,430430280,4700,4695,4720,4695,2555
|
|
20240529,104900,418421240,4695,4690,4695,4690,429
|
|
20240529,104800,416407555,4695,4695,4695,4695,0
|
|
20240529,104700,416407555,4695,4685,4695,4685,300
|
|
20240529,104600,414999120,4685,4675,4685,4675,29
|
|
20240529,104500,414863470,4675,4675,4675,4675,100
|
|
20240529,104400,414395970,4695,4695,4695,4695,0
|
|
20240529,104300,414395970,4695,4675,4695,4675,12
|
|
20240529,104200,414339850,4675,4675,4675,4675,0
|
|
20240529,104100,414339850,4675,4675,4675,4675,200
|
|
20240529,104000,413404850,4670,4675,4695,4670,1663
|
|
20240529,103900,405613750,4670,4670,4670,4670,0
|
|
20240529,103800,405613750,4670,4665,4670,4665,413
|
|
20240529,103700,403685115,4670,4670,4670,4670,44
|
|
20240529,103600,403479635,4670,4670,4670,4670,0
|
|
20240529,103500,403479635,4670,4670,4670,4670,100
|
|
20240529,103400,403012635,4670,4680,4680,4670,199
|
|
20240529,103300,402081795,4680,4680,4680,4680,0
|
|
20240529,103200,402081795,4680,4680,4680,4680,17
|
|
20240529,103100,402002235,4690,4685,4690,4685,4
|
|
20240529,103000,401983490,4695,4690,4695,4690,196
|
|
20240529,102900,401063305,4695,4690,4695,4690,30
|
|
20240529,102800,400922510,4695,4685,4695,4685,1059
|
|
20240529,102700,395956755,4680,4680,4680,4680,11
|
|
20240529,102600,395905275,4685,4685,4685,4685,21
|
|
20240529,102500,395806890,4690,4690,4690,4685,130
|
|
20240529,102400,395197195,4685,4670,4685,4670,601
|
|
20240529,102300,392384705,4680,4680,4680,4680,44
|
|
20240529,102200,392178785,4680,4680,4680,4680,0
|
|
20240529,102100,392178785,4680,4680,4680,4680,1
|
|
20240529,102000,392174105,4670,4670,4670,4670,0
|
|
20240529,101900,392174105,4670,4670,4670,4670,300
|
|
20240529,101800,390773105,4670,4665,4670,4650,3444
|
|
20240529,101700,374737790,4670,4665,4670,4665,310
|
|
20240529,101600,373290230,4665,4665,4665,4665,1
|
|
20240529,101500,373285565,4650,4650,4650,4650,0
|
|
20240529,101400,373285565,4650,4655,4655,4650,74
|
|
20240529,101300,372941395,4650,4650,4650,4650,0
|
|
20240529,101200,372941395,4650,4645,4650,4645,84
|
|
20240529,101100,372550800,4670,4665,4670,4665,100
|
|
20240529,101000,372083805,4670,4670,4670,4670,65
|
|
20240529,100900,371780255,4670,4660,4670,4660,737
|
|
20240529,100800,368338565,4655,4650,4655,4650,2350
|
|
20240529,100700,357411015,4650,4650,4650,4650,100
|
|
20240529,100600,356946015,4650,4650,4650,4650,600
|
|
20240529,100500,354156015,4650,4645,4650,4645,32
|
|
20240529,100400,354007365,4650,4650,4650,4650,25
|
|
20240529,100300,353891115,4650,4650,4650,4650,0
|
|
20240529,100200,353891115,4650,4640,4650,4640,191
|
|
20240529,100100,353004865,4640,4645,4645,4640,390
|
|
20240529,100000,351194510,4645,4645,4645,4645,409
|
|
20240529,095900,349294705,4655,4655,4655,4645,974
|
|
20240529,095800,344770430,4660,4660,4660,4660,1
|
|
20240529,095700,344765770,4665,4665,4665,4665,0
|
|
20240529,095600,344765770,4665,4665,4665,4665,23
|
|
20240529,095500,344658475,4665,4670,4670,4665,2
|
|
20240529,095400,344649140,4650,4645,4650,4645,445
|
|
20240529,095300,342580055,4650,4645,4650,4645,686
|
|
20240529,095200,339392355,4645,4645,4645,4645,25
|
|
20240529,095100,339276230,4645,4650,4650,4645,29
|
|
20240529,095000,339141520,4640,4645,4645,4640,700
|
|
20240529,094900,335893260,4645,4645,4645,4645,3
|
|
20240529,094800,335879325,4645,4650,4650,4645,1626
|
|
20240529,094700,328324850,4670,4670,4670,4665,2105
|
|
20240529,094600,318504500,4660,4645,4660,4645,2970
|
|
20240529,094500,304708475,4675,4650,4675,4645,2409
|
|
20240529,094400,293518580,4650,4690,4695,4650,6657
|
|
20240529,094300,262500920,4695,4665,4695,4665,1870
|
|
20240529,094200,253731715,4665,4680,4680,4665,4956
|
|
20240529,094100,230587905,4685,4685,4685,4685,90
|
|
20240529,094000,230166255,4685,4690,4690,4685,3051
|
|
20240529,093900,215872315,4695,4695,4695,4695,0
|
|
20240529,093800,215872315,4695,4695,4695,4695,0
|
|
20240529,093700,215872315,4695,4680,4695,4680,312
|
|
20240529,093600,214411840,4680,4680,4680,4675,901
|
|
20240529,093500,210199370,4685,4685,4685,4685,386
|
|
20240529,093400,208390960,4690,4690,4690,4690,200
|
|
20240529,093300,207452960,4690,4685,4690,4685,6
|
|
20240529,093200,207424825,4690,4690,4690,4690,0
|
|
20240529,093100,207424825,4690,4690,4690,4690,164
|
|
20240529,093000,206655665,4690,4685,4690,4685,695
|
|
20240529,092900,203396150,4685,4680,4685,4680,656
|
|
20240529,092800,200324580,4675,4675,4675,4675,152
|
|
20240529,092700,199613980,4670,4675,4675,4670,155
|
|
20240529,092600,198889375,4675,4685,4685,4675,754
|
|
20240529,092500,195362665,4685,4700,4700,4685,852
|
|
20240529,092400,191369240,4710,4710,4710,4710,0
|
|
20240529,092300,191369240,4710,4710,4710,4710,0
|
|
20240529,092200,191369240,4710,4705,4710,4700,2138
|
|
20240529,092100,181317300,4705,4720,4720,4705,671
|
|
20240529,092000,178158985,4725,4735,4735,4705,123
|
|
20240529,091900,177576650,4735,4730,4750,4730,1541
|
|
20240529,091800,170270970,4700,4730,4730,4700,1209
|
|
20240529,091700,164552430,4720,4710,4720,4710,1397
|
|
20240529,091600,157963000,4700,4695,4700,4695,204
|
|
20240529,091500,157004475,4700,4700,4700,4700,10
|
|
20240529,091400,156957475,4700,4705,4705,4700,102
|
|
20240529,091300,156478070,4700,4685,4700,4670,502
|
|
20240529,091200,154133685,4670,4670,4670,4665,848
|
|
20240529,091100,150176040,4675,4680,4680,4670,855
|
|
20240529,091000,146182750,4680,4690,4690,4680,723
|
|
20240529,090900,142793660,4695,4705,4705,4695,805
|
|
20240529,090800,139006915,4735,4715,4735,4705,3108
|
|
20240529,090700,124359195,4715,4755,4755,4715,1910
|
|
20240529,090600,115315780,4710,4710,4760,4710,3878
|
|
20240529,090500,97047965,4710,4695,4710,4690,3461
|
|
20240529,090400,80760985,4675,4670,4675,4655,4067
|
|
20240529,090300,61769320,4655,4655,4655,4655,251
|
|
20240529,090200,60600915,4655,4680,4760,4655,5028
|
|
20240529,090100,37121090,4760,4700,4780,4680,6770
|
|
20240529,090000,5062305,4690,4670,4690,4670,1083
|