738 lines
36 KiB
CSV
738 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,211500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,211400,1282427965,4450,4450,4450,4450,0
|
|
20240530,211300,1282427965,4450,4450,4450,4450,0
|
|
20240530,211200,1282427965,4450,4450,4450,4450,0
|
|
20240530,211100,1282427965,4450,4450,4450,4450,0
|
|
20240530,211000,1282427965,4450,4450,4450,4450,0
|
|
20240530,210900,1282427965,4450,4450,4450,4450,0
|
|
20240530,210800,1282427965,4450,4450,4450,4450,0
|
|
20240530,210700,1282427965,4450,4450,4450,4450,0
|
|
20240530,210600,1282427965,4450,4450,4450,4450,0
|
|
20240530,210500,1282427965,4450,4450,4450,4450,0
|
|
20240530,210400,1282427965,4450,4450,4450,4450,0
|
|
20240530,210300,1282427965,4450,4450,4450,4450,0
|
|
20240530,210200,1282427965,4450,4450,4450,4450,0
|
|
20240530,210100,1282427965,4450,4450,4450,4450,0
|
|
20240530,210000,1282427965,4450,4450,4450,4450,0
|
|
20240530,205900,1282427965,4450,4450,4450,4450,0
|
|
20240530,205800,1282427965,4450,4450,4450,4450,0
|
|
20240530,205700,1282427965,4450,4450,4450,4450,0
|
|
20240530,205600,1282427965,4450,4450,4450,4450,0
|
|
20240530,205500,1282427965,4450,4450,4450,4450,0
|
|
20240530,205400,1282427965,4450,4450,4450,4450,0
|
|
20240530,205300,1282427965,4450,4450,4450,4450,0
|
|
20240530,205200,1282427965,4450,4450,4450,4450,0
|
|
20240530,205100,1282427965,4450,4450,4450,4450,0
|
|
20240530,205000,1282427965,4450,4450,4450,4450,0
|
|
20240530,204900,1282427965,4450,4450,4450,4450,0
|
|
20240530,204800,1282427965,4450,4450,4450,4450,0
|
|
20240530,204700,1282427965,4450,4450,4450,4450,0
|
|
20240530,204600,1282427965,4450,4450,4450,4450,0
|
|
20240530,204500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,204400,1282427965,4450,4450,4450,4450,0
|
|
20240530,204300,1282427965,4450,4450,4450,4450,0
|
|
20240530,204200,1282427965,4450,4450,4450,4450,0
|
|
20240530,204100,1282427965,4450,4450,4450,4450,0
|
|
20240530,204000,1282427965,4450,4450,4450,4450,0
|
|
20240530,203900,1282427965,4450,4450,4450,4450,0
|
|
20240530,203800,1282427965,4450,4450,4450,4450,0
|
|
20240530,203700,1282427965,4450,4450,4450,4450,0
|
|
20240530,203600,1282427965,4450,4450,4450,4450,0
|
|
20240530,203500,1282427965,4450,4450,4450,4450,0
|
|
20240530,203400,1282427965,4450,4450,4450,4450,0
|
|
20240530,203300,1282427965,4450,4450,4450,4450,0
|
|
20240530,203200,1282427965,4450,4450,4450,4450,0
|
|
20240530,203100,1282427965,4450,4450,4450,4450,0
|
|
20240530,203000,1282427965,4450,4450,4450,4450,0
|
|
20240530,202900,1282427965,4450,4450,4450,4450,0
|
|
20240530,202800,1282427965,4450,4450,4450,4450,0
|
|
20240530,202700,1282427965,4450,4450,4450,4450,0
|
|
20240530,202600,1282427965,4450,4450,4450,4450,0
|
|
20240530,202500,1282427965,4450,4450,4450,4450,0
|
|
20240530,202400,1282427965,4450,4450,4450,4450,0
|
|
20240530,202300,1282427965,4450,4450,4450,4450,0
|
|
20240530,202200,1282427965,4450,4450,4450,4450,0
|
|
20240530,202100,1282427965,4450,4450,4450,4450,0
|
|
20240530,202000,1282427965,4450,4450,4450,4450,0
|
|
20240530,201900,1282427965,4450,4450,4450,4450,0
|
|
20240530,201800,1282427965,4450,4450,4450,4450,0
|
|
20240530,201700,1282427965,4450,4450,4450,4450,0
|
|
20240530,201600,1282427965,4450,4450,4450,4450,0
|
|
20240530,201500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,201400,1282427965,4450,4450,4450,4450,0
|
|
20240530,201300,1282427965,4450,4450,4450,4450,0
|
|
20240530,201200,1282427965,4450,4450,4450,4450,0
|
|
20240530,201100,1282427965,4450,4450,4450,4450,0
|
|
20240530,201000,1282427965,4450,4450,4450,4450,0
|
|
20240530,200900,1282427965,4450,4450,4450,4450,0
|
|
20240530,200800,1282427965,4450,4450,4450,4450,0
|
|
20240530,200700,1282427965,4450,4450,4450,4450,0
|
|
20240530,200600,1282427965,4450,4450,4450,4450,0
|
|
20240530,200500,1282427965,4450,4450,4450,4450,0
|
|
20240530,200400,1282427965,4450,4450,4450,4450,0
|
|
20240530,200300,1282427965,4450,4450,4450,4450,0
|
|
20240530,200200,1282427965,4450,4450,4450,4450,0
|
|
20240530,200100,1282427965,4450,4450,4450,4450,0
|
|
20240530,200000,1282427965,4450,4450,4450,4450,0
|
|
20240530,195900,1282427965,4450,4450,4450,4450,0
|
|
20240530,195800,1282427965,4450,4450,4450,4450,0
|
|
20240530,195700,1282427965,4450,4450,4450,4450,0
|
|
20240530,195600,1282427965,4450,4450,4450,4450,0
|
|
20240530,195500,1282427965,4450,4450,4450,4450,0
|
|
20240530,195400,1282427965,4450,4450,4450,4450,0
|
|
20240530,195300,1282427965,4450,4450,4450,4450,0
|
|
20240530,195200,1282427965,4450,4450,4450,4450,0
|
|
20240530,195100,1282427965,4450,4450,4450,4450,0
|
|
20240530,195000,1282427965,4450,4450,4450,4450,0
|
|
20240530,194900,1282427965,4450,4450,4450,4450,0
|
|
20240530,194800,1282427965,4450,4450,4450,4450,0
|
|
20240530,194700,1282427965,4450,4450,4450,4450,0
|
|
20240530,194600,1282427965,4450,4450,4450,4450,0
|
|
20240530,194500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,194400,1282427965,4450,4450,4450,4450,0
|
|
20240530,194300,1282427965,4450,4450,4450,4450,0
|
|
20240530,194200,1282427965,4450,4450,4450,4450,0
|
|
20240530,194100,1282427965,4450,4450,4450,4450,0
|
|
20240530,194000,1282427965,4450,4450,4450,4450,0
|
|
20240530,193900,1282427965,4450,4450,4450,4450,0
|
|
20240530,193800,1282427965,4450,4450,4450,4450,0
|
|
20240530,193700,1282427965,4450,4450,4450,4450,0
|
|
20240530,193600,1282427965,4450,4450,4450,4450,0
|
|
20240530,193500,1282427965,4450,4450,4450,4450,0
|
|
20240530,193400,1282427965,4450,4450,4450,4450,0
|
|
20240530,193300,1282427965,4450,4450,4450,4450,0
|
|
20240530,193200,1282427965,4450,4450,4450,4450,0
|
|
20240530,193100,1282427965,4450,4450,4450,4450,0
|
|
20240530,193000,1282427965,4450,4450,4450,4450,0
|
|
20240530,192900,1282427965,4450,4450,4450,4450,0
|
|
20240530,192800,1282427965,4450,4450,4450,4450,0
|
|
20240530,192700,1282427965,4450,4450,4450,4450,0
|
|
20240530,192600,1282427965,4450,4450,4450,4450,0
|
|
20240530,192500,1282427965,4450,4450,4450,4450,0
|
|
20240530,192400,1282427965,4450,4450,4450,4450,0
|
|
20240530,192300,1282427965,4450,4450,4450,4450,0
|
|
20240530,192200,1282427965,4450,4450,4450,4450,0
|
|
20240530,192100,1282427965,4450,4450,4450,4450,0
|
|
20240530,192000,1282427965,4450,4450,4450,4450,0
|
|
20240530,191900,1282427965,4450,4450,4450,4450,0
|
|
20240530,191800,1282427965,4450,4450,4450,4450,0
|
|
20240530,191700,1282427965,4450,4450,4450,4450,0
|
|
20240530,191600,1282427965,4450,4450,4450,4450,0
|
|
20240530,191500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,191400,1282427965,4450,4450,4450,4450,0
|
|
20240530,191300,1282427965,4450,4450,4450,4450,0
|
|
20240530,191200,1282427965,4450,4450,4450,4450,0
|
|
20240530,191100,1282427965,4450,4450,4450,4450,0
|
|
20240530,191000,1282427965,4450,4450,4450,4450,0
|
|
20240530,190900,1282427965,4450,4450,4450,4450,0
|
|
20240530,190800,1282427965,4450,4450,4450,4450,0
|
|
20240530,190700,1282427965,4450,4450,4450,4450,0
|
|
20240530,190600,1282427965,4450,4450,4450,4450,0
|
|
20240530,190500,1282427965,4450,4450,4450,4450,0
|
|
20240530,190400,1282427965,4450,4450,4450,4450,0
|
|
20240530,190300,1282427965,4450,4450,4450,4450,0
|
|
20240530,190200,1282427965,4450,4450,4450,4450,0
|
|
20240530,190100,1282427965,4450,4450,4450,4450,0
|
|
20240530,190000,1282427965,4450,4450,4450,4450,0
|
|
20240530,185900,1282427965,4450,4450,4450,4450,0
|
|
20240530,185800,1282427965,4450,4450,4450,4450,0
|
|
20240530,185700,1282427965,4450,4450,4450,4450,0
|
|
20240530,185600,1282427965,4450,4450,4450,4450,0
|
|
20240530,185500,1282427965,4450,4450,4450,4450,0
|
|
20240530,185400,1282427965,4450,4450,4450,4450,0
|
|
20240530,185300,1282427965,4450,4450,4450,4450,0
|
|
20240530,185200,1282427965,4450,4450,4450,4450,0
|
|
20240530,185100,1282427965,4450,4450,4450,4450,0
|
|
20240530,185000,1282427965,4450,4450,4450,4450,0
|
|
20240530,184900,1282427965,4450,4450,4450,4450,0
|
|
20240530,184800,1282427965,4450,4450,4450,4450,0
|
|
20240530,184700,1282427965,4450,4450,4450,4450,0
|
|
20240530,184600,1282427965,4450,4450,4450,4450,0
|
|
20240530,184500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,184400,1282427965,4450,4450,4450,4450,0
|
|
20240530,184300,1282427965,4450,4450,4450,4450,0
|
|
20240530,184200,1282427965,4450,4450,4450,4450,0
|
|
20240530,184100,1282427965,4450,4450,4450,4450,0
|
|
20240530,184000,1282427965,4450,4450,4450,4450,0
|
|
20240530,183900,1282427965,4450,4450,4450,4450,0
|
|
20240530,183800,1282427965,4450,4450,4450,4450,0
|
|
20240530,183700,1282427965,4450,4450,4450,4450,0
|
|
20240530,183600,1282427965,4450,4450,4450,4450,0
|
|
20240530,183500,1282427965,4450,4450,4450,4450,0
|
|
20240530,183400,1282427965,4450,4450,4450,4450,0
|
|
20240530,183300,1282427965,4450,4450,4450,4450,0
|
|
20240530,183200,1282427965,4450,4450,4450,4450,0
|
|
20240530,183100,1282427965,4450,4450,4450,4450,0
|
|
20240530,183000,1282427965,4450,4450,4450,4450,0
|
|
20240530,182900,1282427965,4450,4450,4450,4450,0
|
|
20240530,182800,1282427965,4450,4450,4450,4450,0
|
|
20240530,182700,1282427965,4450,4450,4450,4450,0
|
|
20240530,182600,1282427965,4450,4450,4450,4450,0
|
|
20240530,182500,1282427965,4450,4450,4450,4450,0
|
|
20240530,182400,1282427965,4450,4450,4450,4450,0
|
|
20240530,182300,1282427965,4450,4450,4450,4450,0
|
|
20240530,182200,1282427965,4450,4450,4450,4450,0
|
|
20240530,182100,1282427965,4450,4450,4450,4450,0
|
|
20240530,182000,1282427965,4450,4450,4450,4450,0
|
|
20240530,181900,1282427965,4450,4450,4450,4450,0
|
|
20240530,181800,1282427965,4450,4450,4450,4450,0
|
|
20240530,181700,1282427965,4450,4450,4450,4450,0
|
|
20240530,181600,1282427965,4450,4450,4450,4450,0
|
|
20240530,181500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,181400,1282427965,4450,4450,4450,4450,0
|
|
20240530,181300,1282427965,4450,4450,4450,4450,0
|
|
20240530,181200,1282427965,4450,4450,4450,4450,0
|
|
20240530,181100,1282427965,4450,4450,4450,4450,0
|
|
20240530,181000,1282427965,4450,4450,4450,4450,0
|
|
20240530,180900,1282427965,4450,4450,4450,4450,0
|
|
20240530,180800,1282427965,4450,4450,4450,4450,0
|
|
20240530,180700,1282427965,4450,4450,4450,4450,0
|
|
20240530,180600,1282427965,4450,4450,4450,4450,0
|
|
20240530,180500,1282427965,4450,4450,4450,4450,0
|
|
20240530,180400,1282427965,4450,4450,4450,4450,0
|
|
20240530,180300,1282427965,4450,4450,4450,4450,0
|
|
20240530,180200,1282427965,4450,4450,4450,4450,0
|
|
20240530,180100,1282427965,4450,4450,4450,4450,0
|
|
20240530,180000,1282427965,4450,4450,4450,4450,0
|
|
20240530,175900,1282427965,4450,4450,4450,4450,0
|
|
20240530,175800,1282427965,4450,4450,4450,4450,0
|
|
20240530,175700,1282427965,4450,4450,4450,4450,0
|
|
20240530,175600,1282427965,4450,4450,4450,4450,0
|
|
20240530,175500,1282427965,4450,4450,4450,4450,0
|
|
20240530,175400,1282427965,4450,4450,4450,4450,0
|
|
20240530,175300,1282427965,4450,4450,4450,4450,0
|
|
20240530,175200,1282427965,4450,4450,4450,4450,0
|
|
20240530,175100,1282427965,4450,4450,4450,4450,0
|
|
20240530,175000,1282427965,4450,4450,4450,4450,0
|
|
20240530,174900,1282427965,4450,4450,4450,4450,0
|
|
20240530,174800,1282427965,4450,4450,4450,4450,0
|
|
20240530,174700,1282427965,4450,4450,4450,4450,0
|
|
20240530,174600,1282427965,4450,4450,4450,4450,0
|
|
20240530,174500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,174400,1282427965,4450,4450,4450,4450,0
|
|
20240530,174300,1282427965,4450,4450,4450,4450,0
|
|
20240530,174200,1282427965,4450,4450,4450,4450,0
|
|
20240530,174100,1282427965,4450,4450,4450,4450,0
|
|
20240530,174000,1282427965,4450,4450,4450,4450,0
|
|
20240530,173900,1282427965,4450,4450,4450,4450,0
|
|
20240530,173800,1282427965,4450,4450,4450,4450,0
|
|
20240530,173700,1282427965,4450,4450,4450,4450,0
|
|
20240530,173600,1282427965,4450,4450,4450,4450,0
|
|
20240530,173500,1282427965,4450,4450,4450,4450,0
|
|
20240530,173400,1282427965,4450,4450,4450,4450,0
|
|
20240530,173300,1282427965,4450,4450,4450,4450,0
|
|
20240530,173200,1282427965,4450,4450,4450,4450,0
|
|
20240530,173100,1282427965,4450,4450,4450,4450,0
|
|
20240530,173000,1282427965,4450,4450,4450,4450,0
|
|
20240530,172900,1282427965,4450,4450,4450,4450,0
|
|
20240530,172800,1282427965,4450,4450,4450,4450,0
|
|
20240530,172700,1282427965,4450,4450,4450,4450,0
|
|
20240530,172600,1282427965,4450,4450,4450,4450,0
|
|
20240530,172500,1282427965,4450,4450,4450,4450,0
|
|
20240530,172400,1282427965,4450,4450,4450,4450,0
|
|
20240530,172300,1282427965,4450,4450,4450,4450,0
|
|
20240530,172200,1282427965,4450,4450,4450,4450,0
|
|
20240530,172100,1282427965,4450,4450,4450,4450,0
|
|
20240530,172000,1282427965,4450,4450,4450,4450,0
|
|
20240530,171900,1282427965,4450,4450,4450,4450,0
|
|
20240530,171800,1282427965,4450,4450,4450,4450,0
|
|
20240530,171700,1282427965,4450,4450,4450,4450,0
|
|
20240530,171600,1282427965,4450,4450,4450,4450,0
|
|
20240530,171500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,171400,1282427965,4450,4450,4450,4450,0
|
|
20240530,171300,1282427965,4450,4450,4450,4450,0
|
|
20240530,171200,1282427965,4450,4450,4450,4450,0
|
|
20240530,171100,1282427965,4450,4450,4450,4450,0
|
|
20240530,171000,1282427965,4450,4450,4450,4450,0
|
|
20240530,170900,1282427965,4450,4450,4450,4450,0
|
|
20240530,170800,1282427965,4450,4450,4450,4450,0
|
|
20240530,170700,1282427965,4450,4450,4450,4450,0
|
|
20240530,170600,1282427965,4450,4450,4450,4450,0
|
|
20240530,170500,1282427965,4450,4450,4450,4450,0
|
|
20240530,170400,1282427965,4450,4450,4450,4450,0
|
|
20240530,170300,1282427965,4450,4450,4450,4450,0
|
|
20240530,170200,1282427965,4450,4450,4450,4450,0
|
|
20240530,170100,1282427965,4450,4450,4450,4450,0
|
|
20240530,170000,1282427965,4450,4450,4450,4450,0
|
|
20240530,165900,1282427965,4450,4450,4450,4450,0
|
|
20240530,165800,1282427965,4450,4450,4450,4450,0
|
|
20240530,165700,1282427965,4450,4450,4450,4450,0
|
|
20240530,165600,1282427965,4450,4450,4450,4450,0
|
|
20240530,165500,1282427965,4450,4450,4450,4450,0
|
|
20240530,165400,1282427965,4450,4450,4450,4450,0
|
|
20240530,165300,1282427965,4450,4450,4450,4450,0
|
|
20240530,165200,1282427965,4450,4450,4450,4450,0
|
|
20240530,165100,1282427965,4450,4450,4450,4450,0
|
|
20240530,165000,1282427965,4450,4450,4450,4450,0
|
|
20240530,164900,1282427965,4450,4450,4450,4450,0
|
|
20240530,164800,1282427965,4450,4450,4450,4450,0
|
|
20240530,164700,1282427965,4450,4450,4450,4450,0
|
|
20240530,164600,1282427965,4450,4450,4450,4450,0
|
|
20240530,164500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,164400,1282427965,4450,4450,4450,4450,0
|
|
20240530,164300,1282427965,4450,4450,4450,4450,0
|
|
20240530,164200,1282427965,4450,4450,4450,4450,0
|
|
20240530,164100,1282427965,4450,4450,4450,4450,0
|
|
20240530,164000,1282427965,4450,4450,4450,4450,0
|
|
20240530,163900,1282427965,4450,4450,4450,4450,0
|
|
20240530,163800,1282427965,4450,4450,4450,4450,0
|
|
20240530,163700,1282427965,4450,4450,4450,4450,0
|
|
20240530,163600,1282427965,4450,4450,4450,4450,0
|
|
20240530,163500,1282427965,4450,4450,4450,4450,0
|
|
20240530,163400,1282427965,4450,4450,4450,4450,0
|
|
20240530,163300,1282427965,4450,4450,4450,4450,0
|
|
20240530,163200,1282427965,4450,4450,4450,4450,0
|
|
20240530,163100,1282427965,4450,4450,4450,4450,0
|
|
20240530,163000,1282427965,4450,4450,4450,4450,0
|
|
20240530,162900,1282427965,4450,4450,4450,4450,0
|
|
20240530,162800,1282427965,4450,4450,4450,4450,0
|
|
20240530,162700,1282427965,4450,4450,4450,4450,0
|
|
20240530,162600,1282427965,4450,4450,4450,4450,0
|
|
20240530,162500,1282427965,4450,4450,4450,4450,0
|
|
20240530,162400,1282427965,4450,4450,4450,4450,0
|
|
20240530,162300,1282427965,4450,4450,4450,4450,0
|
|
20240530,162200,1282427965,4450,4450,4450,4450,0
|
|
20240530,162100,1282427965,4450,4450,4450,4450,0
|
|
20240530,162000,1282427965,4450,4450,4450,4450,0
|
|
20240530,161900,1282427965,4450,4450,4450,4450,0
|
|
20240530,161800,1282427965,4450,4450,4450,4450,0
|
|
20240530,161700,1282427965,4450,4450,4450,4450,0
|
|
20240530,161600,1282427965,4450,4450,4450,4450,0
|
|
20240530,161500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,161400,1282427965,4450,4450,4450,4450,0
|
|
20240530,161300,1282427965,4450,4450,4450,4450,0
|
|
20240530,161200,1282427965,4450,4450,4450,4450,0
|
|
20240530,161100,1282427965,4450,4450,4450,4450,0
|
|
20240530,161000,1282427965,4450,4450,4450,4450,0
|
|
20240530,160900,1282427965,4450,4450,4450,4450,0
|
|
20240530,160800,1282427965,4450,4450,4450,4450,0
|
|
20240530,160700,1282427965,4450,4450,4450,4450,0
|
|
20240530,160600,1282427965,4450,4450,4450,4450,0
|
|
20240530,160500,1282427965,4450,4450,4450,4450,0
|
|
20240530,160400,1282427965,4450,4450,4450,4450,0
|
|
20240530,160300,1282427965,4450,4450,4450,4450,0
|
|
20240530,160200,1282427965,4450,4450,4450,4450,0
|
|
20240530,160100,1282427965,4450,4450,4450,4450,0
|
|
20240530,160000,1282427965,4450,4450,4450,4450,0
|
|
20240530,155900,1282427965,4450,4450,4450,4450,0
|
|
20240530,155800,1282427965,4450,4450,4450,4450,0
|
|
20240530,155700,1282427965,4450,4450,4450,4450,0
|
|
20240530,155600,1282427965,4450,4450,4450,4450,0
|
|
20240530,155500,1282427965,4450,4450,4450,4450,0
|
|
20240530,155400,1282427965,4450,4450,4450,4450,0
|
|
20240530,155300,1282427965,4450,4450,4450,4450,0
|
|
20240530,155200,1282427965,4450,4450,4450,4450,0
|
|
20240530,155100,1282427965,4450,4450,4450,4450,0
|
|
20240530,155000,1282427965,4450,4450,4450,4450,0
|
|
20240530,154900,1282427965,4450,4450,4450,4450,0
|
|
20240530,154800,1282427965,4450,4450,4450,4450,0
|
|
20240530,154700,1282427965,4450,4450,4450,4450,0
|
|
20240530,154600,1282427965,4450,4450,4450,4450,0
|
|
20240530,154500,1282427965,4450,4450,4450,4450,5547
|
|
20240530,154400,1282427965,4450,4450,4450,4450,0
|
|
20240530,154300,1282427965,4450,4450,4450,4450,0
|
|
20240530,154200,1282427965,4450,4450,4450,4450,0
|
|
20240530,154100,1282427965,4450,4450,4450,4450,0
|
|
20240530,154000,1282427965,4450,4450,4450,4450,0
|
|
20240530,153900,1282427965,4450,4450,4450,4450,0
|
|
20240530,153800,1282427965,4450,4450,4450,4450,0
|
|
20240530,153700,1282427965,4450,4450,4450,4450,0
|
|
20240530,153600,1282427965,4450,4450,4450,4450,0
|
|
20240530,153500,1282427965,4450,4450,4450,4450,0
|
|
20240530,153400,1282427965,4450,4450,4450,4450,0
|
|
20240530,153300,1282427965,4450,4450,4450,4450,0
|
|
20240530,153200,1282427965,4450,4450,4450,4450,0
|
|
20240530,153100,1282427965,4450,4450,4450,4450,0
|
|
20240530,153000,1282427965,4450,4450,4450,4450,5547
|
|
20240530,152900,1257743815,4475,4475,4475,4475,0
|
|
20240530,152800,1257743815,4475,4475,4475,4475,0
|
|
20240530,152700,1257743815,4475,4475,4475,4475,0
|
|
20240530,152600,1257743815,4475,4475,4475,4475,0
|
|
20240530,152500,1257743815,4475,4475,4475,4475,0
|
|
20240530,152400,1257743815,4475,4475,4475,4475,0
|
|
20240530,152300,1257743815,4475,4475,4475,4475,0
|
|
20240530,152200,1257743815,4475,4475,4475,4475,0
|
|
20240530,152100,1257743815,4475,4475,4475,4475,0
|
|
20240530,152000,1257743815,4475,4475,4475,4475,0
|
|
20240530,151900,1257743815,4475,4455,4475,4455,379
|
|
20240530,151800,1256054910,4480,4485,4485,4455,2638
|
|
20240530,151700,1244241410,4450,4485,4485,4450,2309
|
|
20240530,151600,1233911755,4480,4475,4485,4475,720
|
|
20240530,151500,1230689565,4480,4485,4485,4480,99
|
|
20240530,151400,1230245965,4500,4500,4500,4500,222
|
|
20240530,151300,1229246965,4500,4495,4500,4470,1357
|
|
20240530,151200,1223148720,4490,4470,4490,4470,1718
|
|
20240530,151100,1215449225,4460,4450,4460,4450,1006
|
|
20240530,151000,1210972465,4450,4460,4460,4450,5549
|
|
20240530,150900,1186261095,4460,4460,4460,4460,10
|
|
20240530,150800,1186216495,4460,4460,4460,4460,10
|
|
20240530,150700,1186171895,4470,4460,4470,4460,419
|
|
20240530,150600,1184303125,4460,4460,4460,4460,103
|
|
20240530,150500,1183843745,4460,4470,4470,4460,489
|
|
20240530,150400,1181659915,4470,4460,4470,4455,1100
|
|
20240530,150300,1176744225,4455,4470,4470,4450,1258
|
|
20240530,150200,1171140945,4470,4470,4470,4470,822
|
|
20240530,150100,1167466605,4470,4490,4500,4470,211
|
|
20240530,150000,1166523385,4495,4485,4510,4480,2105
|
|
20240530,145900,1157092915,4480,4480,4480,4480,0
|
|
20240530,145800,1157092915,4480,4470,4480,4470,1074
|
|
20240530,145700,1152284635,4470,4465,4470,4465,1026
|
|
20240530,145600,1147700915,4450,4445,4450,4445,1398
|
|
20240530,145500,1141484815,4445,4450,4450,4440,1177
|
|
20240530,145400,1136254235,4450,4455,4460,4445,5722
|
|
20240530,145300,1110797700,4455,4460,4460,4455,841
|
|
20240530,145200,1107048030,4455,4465,4465,4455,22
|
|
20240530,145100,1106949985,4465,4465,4465,4465,2
|
|
20240530,145000,1106941055,4465,4460,4465,4460,834
|
|
20240530,144900,1103219745,4460,4465,4465,4460,725
|
|
20240530,144800,1099982670,4465,4465,4470,4445,2144
|
|
20240530,144700,1090407000,4460,4470,4475,4445,2497
|
|
20240530,144600,1079264750,4470,4490,4490,4470,8769
|
|
20240530,144500,1039981850,4505,4505,4505,4505,1200
|
|
20240530,144400,1034575850,4510,4510,4510,4510,500
|
|
20240530,144300,1032320850,4510,4510,4510,4510,0
|
|
20240530,144200,1032320850,4510,4510,4510,4510,0
|
|
20240530,144100,1032320850,4510,4510,4510,4510,0
|
|
20240530,144000,1032320850,4510,4490,4510,4490,11
|
|
20240530,143900,1032271440,4490,4490,4515,4490,32
|
|
20240530,143800,1032127735,4490,4490,4490,4490,0
|
|
20240530,143700,1032127735,4490,4490,4490,4490,0
|
|
20240530,143600,1032127735,4490,4490,4490,4490,0
|
|
20240530,143500,1032127735,4490,4490,4490,4490,3
|
|
20240530,143400,1032114265,4480,4480,4480,4480,0
|
|
20240530,143300,1032114265,4480,4495,4495,4480,849
|
|
20240530,143200,1028307170,4485,4500,4500,4485,595
|
|
20240530,143100,1025637570,4490,4490,4490,4490,100
|
|
20240530,143000,1025188570,4490,4490,4490,4490,0
|
|
20240530,142900,1025188570,4490,4490,4490,4490,0
|
|
20240530,142800,1025188570,4490,4500,4500,4485,240
|
|
20240530,142700,1024111250,4500,4515,4515,4500,3957
|
|
20240530,142600,1006282640,4515,4515,4515,4510,123
|
|
20240530,142500,1005727760,4520,4520,4520,4520,27
|
|
20240530,142400,1005605720,4530,4530,4530,4530,0
|
|
20240530,142300,1005605720,4530,4530,4530,4530,0
|
|
20240530,142200,1005605720,4530,4545,4545,4530,337
|
|
20240530,142100,1004078315,4520,4520,4520,4510,6209
|
|
20240530,142000,976013735,4515,4500,4515,4500,4819
|
|
20240530,141900,954328220,4495,4495,4495,4495,267
|
|
20240530,141800,953128055,4495,4490,4500,4490,103
|
|
20240530,141700,952664880,4490,4495,4495,4490,109
|
|
20240530,141600,952175455,4500,4495,4500,4495,7
|
|
20240530,141500,952143975,4490,4490,4490,4485,84
|
|
20240530,141400,951767065,4490,4490,4490,4490,11
|
|
20240530,141300,951717675,4490,4500,4500,4490,7
|
|
20240530,141200,951686225,4500,4485,4500,4485,2
|
|
20240530,141100,951677240,4480,4485,4485,4480,2
|
|
20240530,141000,951668275,4480,4485,4485,4480,2
|
|
20240530,140900,951659310,4480,4500,4500,4480,188
|
|
20240530,140800,950814830,4500,4485,4500,4485,643
|
|
20240530,140700,947928000,4490,4470,4490,4470,200
|
|
20240530,140600,947033980,4470,4470,4470,4470,633
|
|
20240530,140500,944204470,4470,4470,4470,4470,1500
|
|
20240530,140400,937499470,4470,4470,4470,4470,81
|
|
20240530,140300,937137400,4470,4455,4470,4450,7324
|
|
20240530,140200,904513890,4480,4490,4495,4455,11056
|
|
20240530,140100,855208125,4485,4470,4490,4470,1383
|
|
20240530,140000,849005425,4485,4490,4490,4465,916
|
|
20240530,135900,844915160,4490,4470,4490,4465,2002
|
|
20240530,135800,835971180,4490,4470,4490,4465,2600
|
|
20240530,135700,824341850,4480,4480,4490,4465,2832
|
|
20240530,135600,811664085,4480,4480,4480,4480,970
|
|
20240530,135500,807318485,4510,4480,4510,4480,1030
|
|
20240530,135400,802703185,4485,4500,4520,4485,2692
|
|
20240530,135300,790602150,4490,4500,4500,4490,4082
|
|
20240530,135200,772253450,4500,4500,4520,4490,1667
|
|
20240530,135100,764755060,4490,4495,4495,4490,8010
|
|
20240530,135000,728784665,4520,4505,4520,4500,3360
|
|
20240530,134900,713660815,4505,4510,4520,4505,1322
|
|
20240530,134800,707690765,4510,4515,4520,4510,740
|
|
20240530,134700,704350345,4530,4530,4530,4505,2359
|
|
20240530,134600,693700670,4520,4520,4530,4520,1447
|
|
20240530,134500,687159520,4530,4540,4540,4525,4
|
|
20240530,134400,687141400,4540,4540,4540,4520,304
|
|
20240530,134300,685767260,4540,4540,4540,4540,0
|
|
20240530,134200,685767260,4540,4530,4540,4505,5482
|
|
20240530,134100,661033645,4525,4530,4530,4525,16
|
|
20240530,134000,660961235,4530,4535,4535,4530,1306
|
|
20240530,133900,655045005,4535,4535,4535,4535,3017
|
|
20240530,133800,641362910,4530,4530,4530,4530,0
|
|
20240530,133700,641362910,4530,4535,4535,4530,305
|
|
20240530,133600,639980860,4550,4550,4550,4550,51
|
|
20240530,133500,639748810,4540,4540,4540,4540,1
|
|
20240530,133400,639744270,4550,4550,4550,4550,1
|
|
20240530,133300,639739720,4545,4530,4545,4530,3
|
|
20240530,133200,639726100,4550,4550,4550,4550,0
|
|
20240530,133100,639726100,4550,4540,4550,4530,818
|
|
20240530,133000,636016490,4540,4545,4545,4535,1236
|
|
20240530,132900,630406160,4545,4540,4560,4540,802
|
|
20240530,132800,626763720,4540,4545,4560,4540,416
|
|
20240530,132700,624868775,4540,4545,4545,4540,2053
|
|
20240530,132600,615544520,4545,4560,4560,4545,1950
|
|
20240530,132500,606671525,4560,4560,4560,4560,990
|
|
20240530,132400,602157125,4560,4565,4565,4560,770
|
|
20240530,132300,598645675,4560,4565,4565,4560,1000
|
|
20240530,132200,594085575,4565,4570,4570,4565,2390
|
|
20240530,132100,583169075,4565,4575,4580,4565,1503
|
|
20240530,132000,576298860,4580,4580,4580,4580,1448
|
|
20240530,131900,569667020,4585,4610,4610,4585,3388
|
|
20240530,131800,554111905,4605,4605,4605,4605,1437
|
|
20240530,131700,547494520,4605,4605,4605,4605,0
|
|
20240530,131600,547494520,4605,4595,4605,4595,580
|
|
20240530,131500,544824730,4605,4600,4605,4600,698
|
|
20240530,131400,541613650,4605,4605,4605,4605,562
|
|
20240530,131300,539025640,4610,4610,4610,4610,1
|
|
20240530,131200,539021030,4610,4610,4610,4610,0
|
|
20240530,131100,539021030,4610,4610,4610,4610,0
|
|
20240530,131000,539021030,4610,4615,4615,4610,99
|
|
20240530,130900,538564445,4615,4615,4615,4615,1924
|
|
20240530,130800,529685185,4600,4600,4600,4600,45
|
|
20240530,130700,529478185,4615,4605,4615,4605,92
|
|
20240530,130600,529054070,4620,4620,4620,4620,0
|
|
20240530,130500,529054070,4620,4620,4620,4620,0
|
|
20240530,130400,529054070,4620,4605,4620,4605,100
|
|
20240530,130300,528592580,4610,4610,4610,4605,75
|
|
20240530,130200,528246840,4615,4620,4620,4600,565
|
|
20240530,130100,525647025,4620,4620,4620,4620,0
|
|
20240530,130000,525647025,4620,4620,4620,4620,4
|
|
20240530,125900,525628545,4625,4625,4625,4625,1
|
|
20240530,125800,525623920,4625,4625,4625,4625,0
|
|
20240530,125700,525623920,4625,4625,4625,4625,1
|
|
20240530,125600,525619295,4625,4625,4625,4615,24
|
|
20240530,125500,525508505,4605,4620,4620,4605,914
|
|
20240530,125400,521297015,4630,4630,4630,4630,0
|
|
20240530,125300,521297015,4630,4630,4630,4630,0
|
|
20240530,125200,521297015,4630,4630,4630,4630,0
|
|
20240530,125100,521297015,4630,4620,4630,4620,12
|
|
20240530,125000,521241550,4630,4650,4650,4630,627
|
|
20240530,124900,518338520,4630,4630,4630,4630,811
|
|
20240530,124800,514583590,4630,4630,4630,4630,0
|
|
20240530,124700,514583590,4630,4630,4630,4630,1
|
|
20240530,124600,514578960,4605,4615,4615,4605,492
|
|
20240530,124500,512310635,4630,4630,4630,4630,0
|
|
20240530,124400,512310635,4630,4615,4630,4615,528
|
|
20240530,124300,509868995,4620,4615,4620,4615,615
|
|
20240530,124200,507027760,4620,4620,4620,4620,0
|
|
20240530,124100,507027760,4620,4620,4620,4620,0
|
|
20240530,124000,507027760,4620,4620,4620,4620,0
|
|
20240530,123900,507027760,4620,4620,4620,4620,0
|
|
20240530,123800,507027760,4620,4620,4620,4610,1139
|
|
20240530,123700,501770710,4630,4630,4630,4630,0
|
|
20240530,123600,501770710,4630,4630,4630,4630,1
|
|
20240530,123500,501766080,4620,4620,4620,4620,0
|
|
20240530,123400,501766080,4620,4620,4620,4620,34
|
|
20240530,123300,501609000,4630,4630,4630,4630,1
|
|
20240530,123200,501604370,4630,4630,4630,4630,0
|
|
20240530,123100,501604370,4630,4630,4630,4630,0
|
|
20240530,123000,501604370,4630,4625,4630,4625,289
|
|
20240530,122900,500266320,4630,4630,4630,4630,0
|
|
20240530,122800,500266320,4630,4630,4630,4630,0
|
|
20240530,122700,500266320,4630,4625,4630,4625,1000
|
|
20240530,122600,495636420,4630,4630,4630,4630,0
|
|
20240530,122500,495636420,4630,4630,4630,4630,0
|
|
20240530,122400,495636420,4630,4630,4630,4630,0
|
|
20240530,122300,495636420,4630,4630,4630,4630,144
|
|
20240530,122200,494969700,4630,4630,4630,4630,1
|
|
20240530,122100,494965070,4630,4610,4630,4610,3138
|
|
20240530,122000,480478195,4615,4615,4615,4615,1000
|
|
20240530,121900,475863195,4605,4605,4605,4605,0
|
|
20240530,121800,475863195,4605,4605,4605,4605,3
|
|
20240530,121700,475849380,4605,4605,4605,4605,1
|
|
20240530,121600,475844775,4605,4605,4605,4605,2
|
|
20240530,121500,475835565,4605,4605,4605,4605,0
|
|
20240530,121400,475835565,4605,4605,4605,4605,0
|
|
20240530,121300,475835565,4605,4605,4605,4605,635
|
|
20240530,121200,472911390,4615,4615,4615,4615,1001
|
|
20240530,121100,468291775,4610,4610,4610,4610,0
|
|
20240530,121000,468291775,4610,4610,4610,4610,17
|
|
20240530,120900,468213405,4610,4610,4610,4610,1
|
|
20240530,120800,468208795,4610,4615,4615,4610,3
|
|
20240530,120700,468194955,4630,4630,4630,4630,1
|
|
20240530,120600,468190325,4610,4610,4610,4610,1600
|
|
20240530,120500,460814325,4620,4610,4620,4610,3028
|
|
20240530,120400,446834175,4620,4620,4620,4620,0
|
|
20240530,120300,446834175,4620,4620,4620,4620,0
|
|
20240530,120200,446834175,4620,4620,4620,4620,0
|
|
20240530,120100,446834175,4620,4620,4620,4620,0
|
|
20240530,120000,446834175,4620,4620,4620,4620,0
|
|
20240530,115900,446834175,4620,4610,4620,4610,1420
|
|
20240530,115800,440287925,4600,4600,4600,4600,25
|
|
20240530,115700,440172925,4600,4600,4600,4600,200
|
|
20240530,115600,439252925,4610,4610,4610,4610,0
|
|
20240530,115500,439252925,4610,4610,4610,4610,0
|
|
20240530,115400,439252925,4610,4605,4610,4605,917
|
|
20240530,115300,435027140,4610,4610,4610,4610,0
|
|
20240530,115200,435027140,4610,4610,4610,4610,50
|
|
20240530,115100,434796640,4610,4610,4610,4610,0
|
|
20240530,115000,434796640,4610,4610,4610,4610,1
|
|
20240530,114900,434792030,4610,4610,4610,4610,22
|
|
20240530,114800,434690610,4610,4610,4610,4610,1
|
|
20240530,114700,434686000,4605,4605,4605,4605,1
|
|
20240530,114600,434681395,4605,4605,4605,4605,0
|
|
20240530,114500,434681395,4605,4605,4605,4605,0
|
|
20240530,114400,434681395,4605,4605,4605,4605,205
|
|
20240530,114300,433737370,4605,4605,4605,4605,0
|
|
20240530,114200,433737370,4605,4605,4605,4605,80
|
|
20240530,114100,433368970,4620,4620,4620,4620,0
|
|
20240530,114000,433368970,4620,4620,4620,4620,0
|
|
20240530,113900,433368970,4620,4620,4620,4620,0
|
|
20240530,113800,433368970,4620,4620,4620,4620,0
|
|
20240530,113700,433368970,4620,4620,4620,4620,0
|
|
20240530,113600,433368970,4620,4620,4620,4620,0
|
|
20240530,113500,433368970,4620,4620,4620,4620,0
|
|
20240530,113400,433368970,4620,4615,4620,4615,502
|
|
20240530,113300,431052230,4615,4615,4615,4615,0
|
|
20240530,113200,431052230,4615,4610,4615,4610,20
|
|
20240530,113100,430960000,4615,4615,4615,4615,0
|
|
20240530,113000,430960000,4615,4615,4615,4615,2
|
|
20240530,112900,430950770,4615,4615,4615,4615,0
|
|
20240530,112800,430950770,4615,4615,4615,4615,0
|
|
20240530,112700,430950770,4615,4615,4615,4615,0
|
|
20240530,112600,430950770,4615,4615,4615,4615,0
|
|
20240530,112500,430950770,4615,4615,4615,4615,0
|
|
20240530,112400,430950770,4615,4615,4615,4615,20
|
|
20240530,112300,430858470,4615,4610,4615,4610,216
|
|
20240530,112200,429861685,4615,4615,4615,4615,0
|
|
20240530,112100,429861685,4615,4615,4615,4615,0
|
|
20240530,112000,429861685,4615,4615,4615,4615,0
|
|
20240530,111900,429861685,4615,4600,4615,4600,5
|
|
20240530,111800,429838670,4600,4600,4600,4600,193
|
|
20240530,111700,428950870,4615,4615,4615,4615,1
|
|
20240530,111600,428946255,4610,4600,4610,4600,2608
|
|
20240530,111500,416949445,4600,4600,4600,4600,5
|
|
20240530,111400,416926445,4615,4615,4615,4615,110
|
|
20240530,111300,416418795,4615,4615,4615,4615,1
|
|
20240530,111200,416414180,4615,4615,4615,4615,0
|
|
20240530,111100,416414180,4615,4610,4615,4610,23
|
|
20240530,111000,416308040,4595,4615,4615,4595,51
|
|
20240530,110900,416072875,4615,4615,4615,4615,3
|
|
20240530,110800,416059030,4615,4615,4615,4615,224
|
|
20240530,110700,415025270,4610,4610,4610,4610,0
|
|
20240530,110600,415025270,4610,4610,4610,4610,0
|
|
20240530,110500,415025270,4610,4610,4610,4610,1
|
|
20240530,110400,415020660,4585,4590,4590,4585,100
|
|
20240530,110300,414562005,4615,4615,4615,4615,0
|
|
20240530,110200,414562005,4615,4605,4615,4605,307
|
|
20240530,110100,413148230,4600,4590,4600,4590,1960
|
|
20240530,110000,404141995,4585,4590,4590,4585,124
|
|
20240530,105900,403573035,4590,4590,4590,4590,5
|
|
20240530,105800,403550085,4590,4590,4590,4590,640
|
|
20240530,105700,400612485,4590,4590,4590,4590,11
|
|
20240530,105600,400561995,4575,4575,4575,4575,0
|
|
20240530,105500,400561995,4575,4575,4575,4575,0
|
|
20240530,105400,400561995,4575,4575,4575,4575,0
|
|
20240530,105300,400561995,4575,4590,4590,4575,30
|
|
20240530,105200,400424700,4595,4595,4595,4595,0
|
|
20240530,105100,400424700,4595,4595,4595,4595,0
|
|
20240530,105000,400424700,4595,4595,4595,4595,1
|
|
20240530,104900,400420105,4595,4580,4595,4580,232
|
|
20240530,104800,399357215,4595,4595,4595,4595,0
|
|
20240530,104700,399357215,4595,4595,4595,4595,0
|
|
20240530,104600,399357215,4595,4580,4595,4580,24
|
|
20240530,104500,399247195,4595,4595,4595,4595,0
|
|
20240530,104400,399247195,4595,4585,4595,4585,421
|
|
20240530,104300,397316810,4595,4595,4595,4595,0
|
|
20240530,104200,397316810,4595,4595,4595,4595,13
|
|
20240530,104100,397257075,4590,4590,4590,4590,300
|
|
20240530,104000,395880075,4580,4580,4580,4580,0
|
|
20240530,103900,395880075,4580,4580,4580,4580,33
|
|
20240530,103800,395728935,4590,4590,4590,4590,0
|
|
20240530,103700,395728935,4590,4590,4590,4590,0
|
|
20240530,103600,395728935,4590,4590,4590,4590,0
|
|
20240530,103500,395728935,4590,4590,4590,4590,0
|
|
20240530,103400,395728935,4590,4590,4590,4590,0
|
|
20240530,103300,395728935,4590,4585,4590,4585,105
|
|
20240530,103200,395247260,4590,4580,4590,4580,5
|
|
20240530,103100,395224330,4590,4590,4590,4590,0
|
|
20240530,103000,395224330,4590,4565,4590,4565,3
|
|
20240530,102900,395210610,4565,4575,4575,4560,320
|
|
20240530,102800,393749010,4580,4580,4580,4580,427
|
|
20240530,102700,391793350,4580,4585,4590,4580,612
|
|
20240530,102600,388990300,4580,4585,4585,4580,1000
|
|
20240530,102500,384408300,4595,4595,4595,4595,0
|
|
20240530,102400,384408300,4595,4595,4595,4595,1
|
|
20240530,102300,384403705,4585,4595,4595,4585,212
|
|
20240530,102200,383431645,4595,4595,4595,4590,1007
|
|
20240530,102100,378806995,4595,4595,4595,4595,1
|
|
20240530,102000,378802400,4590,4585,4590,4585,1121
|
|
20240530,101900,373662230,4585,4580,4600,4580,401
|
|
20240530,101800,371824615,4600,4585,4600,4585,82
|
|
20240530,101700,371448630,4585,4585,4585,4585,5
|
|
20240530,101600,371425705,4585,4595,4595,4585,151
|
|
20240530,101500,370733335,4600,4600,4600,4600,0
|
|
20240530,101400,370733335,4600,4600,4600,4600,0
|
|
20240530,101300,370733335,4600,4600,4600,4600,0
|
|
20240530,101200,370733335,4600,4600,4600,4600,155
|
|
20240530,101100,370020335,4600,4595,4600,4565,201
|
|
20240530,101000,369101830,4605,4615,4615,4605,191
|
|
20240530,100900,368222095,4615,4615,4615,4615,1
|
|
20240530,100800,368217480,4615,4605,4615,4595,533
|
|
20240530,100700,365762855,4605,4595,4605,4595,195
|
|
20240530,100600,364866250,4595,4590,4595,4590,301
|
|
20240530,100500,363484410,4590,4590,4590,4590,2
|
|
20240530,100400,363475230,4590,4590,4590,4590,0
|
|
20240530,100300,363475230,4590,4590,4590,4555,613
|
|
20240530,100200,360678075,4590,4575,4590,4575,476
|
|
20240530,100100,358494850,4580,4575,4605,4565,4182
|
|
20240530,100000,339356600,4580,4620,4620,4580,2329
|
|
20240530,095900,328683525,4610,4640,4640,4590,1288
|
|
20240530,095800,322754350,4610,4590,4650,4590,626
|
|
20240530,095700,319869830,4605,4600,4605,4595,203
|
|
20240530,095600,318936035,4600,4600,4600,4600,0
|
|
20240530,095500,318936035,4600,4600,4600,4600,13
|
|
20240530,095400,318876235,4585,4595,4600,4585,843
|
|
20240530,095300,315007675,4595,4580,4595,4580,534
|
|
20240530,095200,312554325,4590,4575,4590,4575,1065
|
|
20240530,095100,307681575,4575,4590,4590,4575,1054
|
|
20240530,095000,302854620,4595,4595,4595,4590,296
|
|
20240530,094900,301495100,4605,4600,4605,4600,153
|
|
20240530,094800,300790655,4600,4600,4600,4600,1
|
|
20240530,094700,300786055,4605,4625,4640,4580,7517
|
|
20240530,094600,266154155,4620,4630,4640,4620,1409
|
|
20240530,094500,259637285,4620,4640,4640,4620,3654
|
|
20240530,094400,242718835,4655,4655,4655,4630,3727
|
|
20240530,094300,225423010,4655,4660,4665,4655,119
|
|
20240530,094200,224868765,4680,4655,4680,4655,101
|
|
20240530,094100,224398585,4655,4660,4660,4655,100
|
|
20240530,094000,223932650,4655,4655,4655,4655,275
|
|
20240530,093900,222652525,4655,4675,4675,4655,205
|
|
20240530,093800,221695900,4675,4675,4675,4675,120
|
|
20240530,093700,221134900,4695,4695,4695,4695,0
|
|
20240530,093600,221134900,4695,4695,4695,4695,26
|
|
20240530,093500,221012830,4640,4680,4680,4640,2637
|
|
20240530,093400,208718485,4680,4680,4680,4680,110
|
|
20240530,093300,208203685,4670,4680,4680,4670,319
|
|
20240530,093200,206713865,4700,4695,4700,4695,272
|
|
20240530,093100,205436190,4700,4670,4700,4670,976
|
|
20240530,093000,200865020,4670,4670,4670,4670,3
|
|
20240530,092900,200851010,4655,4665,4665,4655,219
|
|
20240530,092800,199830655,4660,4665,4665,4660,225
|
|
20240530,092700,198782110,4670,4670,4670,4670,0
|
|
20240530,092600,198782110,4670,4700,4705,4670,1836
|
|
20240530,092500,190193465,4700,4700,4700,4700,2267
|
|
20240530,092400,179538565,4685,4685,4685,4685,627
|
|
20240530,092300,176601070,4685,4670,4685,4670,812
|
|
20240530,092200,172797795,4670,4660,4670,4650,1640
|
|
20240530,092100,165165125,4660,4645,4660,4645,995
|
|
20240530,092000,160539170,4645,4645,4645,4645,1
|
|
20240530,091900,160534525,4625,4625,4625,4625,100
|
|
20240530,091800,160072025,4625,4625,4625,4625,226
|
|
20240530,091700,159026775,4645,4645,4645,4645,0
|
|
20240530,091600,159026775,4645,4645,4645,4645,15
|
|
20240530,091500,158957100,4650,4615,4650,4615,503
|
|
20240530,091400,156635685,4615,4615,4615,4615,0
|
|
20240530,091300,156635685,4615,4625,4625,4615,500
|
|
20240530,091200,154324185,4635,4640,4640,4635,1072
|
|
20240530,091100,149350260,4650,4650,4650,4650,140
|
|
20240530,091000,148699260,4640,4645,4645,4640,183
|
|
20240530,090900,147849625,4650,4650,4650,4650,0
|
|
20240530,090800,147849625,4650,4635,4650,4635,1283
|
|
20240530,090700,141893195,4625,4615,4625,4615,2323
|
|
20240530,090600,131168210,4615,4610,4615,4605,1161
|
|
20240530,090500,125812705,4615,4600,4615,4600,68
|
|
20240530,090400,125499520,4600,4590,4600,4585,8148
|
|
20240530,090300,88064930,4590,4595,4595,4585,844
|
|
20240530,090200,84193440,4585,4610,4610,4585,350
|
|
20240530,090100,82584670,4610,4625,4625,4610,9671
|
|
20240530,090000,37954855,4620,4620,4620,4620,6680
|