746 lines
35 KiB
CSV
746 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240531,212300,500945850,4910,4910,4910,4910,2352
|
|
20240531,212200,500945850,4910,4910,4910,4910,0
|
|
20240531,212100,500945850,4910,4910,4910,4910,0
|
|
20240531,212000,500945850,4910,4910,4910,4910,0
|
|
20240531,211900,500945850,4910,4910,4910,4910,0
|
|
20240531,211800,500945850,4910,4910,4910,4910,0
|
|
20240531,211700,500945850,4910,4910,4910,4910,0
|
|
20240531,211600,500945850,4910,4910,4910,4910,0
|
|
20240531,211500,500945850,4910,4910,4910,4910,0
|
|
20240531,211400,500945850,4910,4910,4910,4910,0
|
|
20240531,211300,500945850,4910,4910,4910,4910,0
|
|
20240531,211200,500945850,4910,4910,4910,4910,0
|
|
20240531,211100,500945850,4910,4910,4910,4910,0
|
|
20240531,211000,500945850,4910,4910,4910,4910,0
|
|
20240531,210900,500945850,4910,4910,4910,4910,0
|
|
20240531,210800,500945850,4910,4910,4910,4910,0
|
|
20240531,210700,500945850,4910,4910,4910,4910,0
|
|
20240531,210600,500945850,4910,4910,4910,4910,0
|
|
20240531,210500,500945850,4910,4910,4910,4910,0
|
|
20240531,210400,500945850,4910,4910,4910,4910,0
|
|
20240531,210300,500945850,4910,4910,4910,4910,0
|
|
20240531,210200,500945850,4910,4910,4910,4910,0
|
|
20240531,210100,500945850,4910,4910,4910,4910,0
|
|
20240531,210000,500945850,4910,4910,4910,4910,0
|
|
20240531,205900,500945850,4910,4910,4910,4910,0
|
|
20240531,205800,500945850,4910,4910,4910,4910,0
|
|
20240531,205700,500945850,4910,4910,4910,4910,0
|
|
20240531,205600,500945850,4910,4910,4910,4910,0
|
|
20240531,205500,500945850,4910,4910,4910,4910,0
|
|
20240531,205400,500945850,4910,4910,4910,4910,0
|
|
20240531,205300,500945850,4910,4910,4910,4910,2352
|
|
20240531,205200,500945850,4910,4910,4910,4910,0
|
|
20240531,205100,500945850,4910,4910,4910,4910,0
|
|
20240531,205000,500945850,4910,4910,4910,4910,0
|
|
20240531,204900,500945850,4910,4910,4910,4910,0
|
|
20240531,204800,500945850,4910,4910,4910,4910,0
|
|
20240531,204700,500945850,4910,4910,4910,4910,0
|
|
20240531,204600,500945850,4910,4910,4910,4910,0
|
|
20240531,204500,500945850,4910,4910,4910,4910,0
|
|
20240531,204400,500945850,4910,4910,4910,4910,0
|
|
20240531,204300,500945850,4910,4910,4910,4910,0
|
|
20240531,204200,500945850,4910,4910,4910,4910,0
|
|
20240531,204100,500945850,4910,4910,4910,4910,0
|
|
20240531,204000,500945850,4910,4910,4910,4910,0
|
|
20240531,203900,500945850,4910,4910,4910,4910,0
|
|
20240531,203800,500945850,4910,4910,4910,4910,0
|
|
20240531,203700,500945850,4910,4910,4910,4910,0
|
|
20240531,203600,500945850,4910,4910,4910,4910,0
|
|
20240531,203500,500945850,4910,4910,4910,4910,0
|
|
20240531,203400,500945850,4910,4910,4910,4910,0
|
|
20240531,203300,500945850,4910,4910,4910,4910,0
|
|
20240531,203200,500945850,4910,4910,4910,4910,0
|
|
20240531,203100,500945850,4910,4910,4910,4910,0
|
|
20240531,203000,500945850,4910,4910,4910,4910,0
|
|
20240531,202900,500945850,4910,4910,4910,4910,0
|
|
20240531,202800,500945850,4910,4910,4910,4910,0
|
|
20240531,202700,500945850,4910,4910,4910,4910,0
|
|
20240531,202600,500945850,4910,4910,4910,4910,0
|
|
20240531,202500,500945850,4910,4910,4910,4910,0
|
|
20240531,202400,500945850,4910,4910,4910,4910,0
|
|
20240531,202300,500945850,4910,4910,4910,4910,2352
|
|
20240531,202200,500945850,4910,4910,4910,4910,0
|
|
20240531,202100,500945850,4910,4910,4910,4910,0
|
|
20240531,202000,500945850,4910,4910,4910,4910,0
|
|
20240531,201900,500945850,4910,4910,4910,4910,0
|
|
20240531,201800,500945850,4910,4910,4910,4910,0
|
|
20240531,201700,500945850,4910,4910,4910,4910,0
|
|
20240531,201600,500945850,4910,4910,4910,4910,0
|
|
20240531,201500,500945850,4910,4910,4910,4910,0
|
|
20240531,201400,500945850,4910,4910,4910,4910,0
|
|
20240531,201300,500945850,4910,4910,4910,4910,0
|
|
20240531,201200,500945850,4910,4910,4910,4910,0
|
|
20240531,201100,500945850,4910,4910,4910,4910,0
|
|
20240531,201000,500945850,4910,4910,4910,4910,0
|
|
20240531,200900,500945850,4910,4910,4910,4910,0
|
|
20240531,200800,500945850,4910,4910,4910,4910,0
|
|
20240531,200700,500945850,4910,4910,4910,4910,0
|
|
20240531,200600,500945850,4910,4910,4910,4910,0
|
|
20240531,200500,500945850,4910,4910,4910,4910,0
|
|
20240531,200400,500945850,4910,4910,4910,4910,0
|
|
20240531,200300,500945850,4910,4910,4910,4910,0
|
|
20240531,200200,500945850,4910,4910,4910,4910,0
|
|
20240531,200100,500945850,4910,4910,4910,4910,0
|
|
20240531,200000,500945850,4910,4910,4910,4910,0
|
|
20240531,195900,500945850,4910,4910,4910,4910,0
|
|
20240531,195800,500945850,4910,4910,4910,4910,0
|
|
20240531,195700,500945850,4910,4910,4910,4910,0
|
|
20240531,195600,500945850,4910,4910,4910,4910,0
|
|
20240531,195500,500945850,4910,4910,4910,4910,0
|
|
20240531,195400,500945850,4910,4910,4910,4910,0
|
|
20240531,195300,500945850,4910,4910,4910,4910,2352
|
|
20240531,195200,500945850,4910,4910,4910,4910,0
|
|
20240531,195100,500945850,4910,4910,4910,4910,0
|
|
20240531,195000,500945850,4910,4910,4910,4910,0
|
|
20240531,194900,500945850,4910,4910,4910,4910,0
|
|
20240531,194800,500945850,4910,4910,4910,4910,0
|
|
20240531,194700,500945850,4910,4910,4910,4910,0
|
|
20240531,194600,500945850,4910,4910,4910,4910,0
|
|
20240531,194500,500945850,4910,4910,4910,4910,0
|
|
20240531,194400,500945850,4910,4910,4910,4910,0
|
|
20240531,194300,500945850,4910,4910,4910,4910,0
|
|
20240531,194200,500945850,4910,4910,4910,4910,0
|
|
20240531,194100,500945850,4910,4910,4910,4910,0
|
|
20240531,194000,500945850,4910,4910,4910,4910,0
|
|
20240531,193900,500945850,4910,4910,4910,4910,0
|
|
20240531,193800,500945850,4910,4910,4910,4910,0
|
|
20240531,193700,500945850,4910,4910,4910,4910,0
|
|
20240531,193600,500945850,4910,4910,4910,4910,0
|
|
20240531,193500,500945850,4910,4910,4910,4910,0
|
|
20240531,193400,500945850,4910,4910,4910,4910,0
|
|
20240531,193300,500945850,4910,4910,4910,4910,0
|
|
20240531,193200,500945850,4910,4910,4910,4910,0
|
|
20240531,193100,500945850,4910,4910,4910,4910,0
|
|
20240531,193000,500945850,4910,4910,4910,4910,0
|
|
20240531,192900,500945850,4910,4910,4910,4910,0
|
|
20240531,192800,500945850,4910,4910,4910,4910,0
|
|
20240531,192700,500945850,4910,4910,4910,4910,0
|
|
20240531,192600,500945850,4910,4910,4910,4910,0
|
|
20240531,192500,500945850,4910,4910,4910,4910,0
|
|
20240531,192400,500945850,4910,4910,4910,4910,0
|
|
20240531,192300,500945850,4910,4910,4910,4910,2352
|
|
20240531,192200,500945850,4910,4910,4910,4910,0
|
|
20240531,192100,500945850,4910,4910,4910,4910,0
|
|
20240531,192000,500945850,4910,4910,4910,4910,0
|
|
20240531,191900,500945850,4910,4910,4910,4910,0
|
|
20240531,191800,500945850,4910,4910,4910,4910,0
|
|
20240531,191700,500945850,4910,4910,4910,4910,0
|
|
20240531,191600,500945850,4910,4910,4910,4910,0
|
|
20240531,191500,500945850,4910,4910,4910,4910,0
|
|
20240531,191400,500945850,4910,4910,4910,4910,0
|
|
20240531,191300,500945850,4910,4910,4910,4910,0
|
|
20240531,191200,500945850,4910,4910,4910,4910,0
|
|
20240531,191100,500945850,4910,4910,4910,4910,0
|
|
20240531,191000,500945850,4910,4910,4910,4910,0
|
|
20240531,190900,500945850,4910,4910,4910,4910,0
|
|
20240531,190800,500945850,4910,4910,4910,4910,0
|
|
20240531,190700,500945850,4910,4910,4910,4910,0
|
|
20240531,190600,500945850,4910,4910,4910,4910,0
|
|
20240531,190500,500945850,4910,4910,4910,4910,0
|
|
20240531,190400,500945850,4910,4910,4910,4910,0
|
|
20240531,190300,500945850,4910,4910,4910,4910,0
|
|
20240531,190200,500945850,4910,4910,4910,4910,0
|
|
20240531,190100,500945850,4910,4910,4910,4910,0
|
|
20240531,190000,500945850,4910,4910,4910,4910,0
|
|
20240531,185900,500945850,4910,4910,4910,4910,0
|
|
20240531,185800,500945850,4910,4910,4910,4910,0
|
|
20240531,185700,500945850,4910,4910,4910,4910,0
|
|
20240531,185600,500945850,4910,4910,4910,4910,0
|
|
20240531,185500,500945850,4910,4910,4910,4910,0
|
|
20240531,185400,500945850,4910,4910,4910,4910,0
|
|
20240531,185300,500945850,4910,4910,4910,4910,2352
|
|
20240531,185200,500945850,4910,4910,4910,4910,0
|
|
20240531,185100,500945850,4910,4910,4910,4910,0
|
|
20240531,185000,500945850,4910,4910,4910,4910,0
|
|
20240531,184900,500945850,4910,4910,4910,4910,0
|
|
20240531,184800,500945850,4910,4910,4910,4910,0
|
|
20240531,184700,500945850,4910,4910,4910,4910,0
|
|
20240531,184600,500945850,4910,4910,4910,4910,0
|
|
20240531,184500,500945850,4910,4910,4910,4910,0
|
|
20240531,184400,500945850,4910,4910,4910,4910,0
|
|
20240531,184300,500945850,4910,4910,4910,4910,0
|
|
20240531,184200,500945850,4910,4910,4910,4910,0
|
|
20240531,184100,500945850,4910,4910,4910,4910,0
|
|
20240531,184000,500945850,4910,4910,4910,4910,0
|
|
20240531,183900,500945850,4910,4910,4910,4910,0
|
|
20240531,183800,500945850,4910,4910,4910,4910,0
|
|
20240531,183700,500945850,4910,4910,4910,4910,0
|
|
20240531,183600,500945850,4910,4910,4910,4910,0
|
|
20240531,183500,500945850,4910,4910,4910,4910,0
|
|
20240531,183400,500945850,4910,4910,4910,4910,0
|
|
20240531,183300,500945850,4910,4910,4910,4910,0
|
|
20240531,183200,500945850,4910,4910,4910,4910,0
|
|
20240531,183100,500945850,4910,4910,4910,4910,0
|
|
20240531,183000,500945850,4910,4910,4910,4910,0
|
|
20240531,182900,500945850,4910,4910,4910,4910,0
|
|
20240531,182800,500945850,4910,4910,4910,4910,0
|
|
20240531,182700,500945850,4910,4910,4910,4910,0
|
|
20240531,182600,500945850,4910,4910,4910,4910,0
|
|
20240531,182500,500945850,4910,4910,4910,4910,0
|
|
20240531,182400,500945850,4910,4910,4910,4910,0
|
|
20240531,182300,500945850,4910,4910,4910,4910,2352
|
|
20240531,182200,500945850,4910,4910,4910,4910,0
|
|
20240531,182100,500945850,4910,4910,4910,4910,0
|
|
20240531,182000,500945850,4910,4910,4910,4910,0
|
|
20240531,181900,500945850,4910,4910,4910,4910,0
|
|
20240531,181800,500945850,4910,4910,4910,4910,0
|
|
20240531,181700,500945850,4910,4910,4910,4910,0
|
|
20240531,181600,500945850,4910,4910,4910,4910,0
|
|
20240531,181500,500945850,4910,4910,4910,4910,0
|
|
20240531,181400,500945850,4910,4910,4910,4910,0
|
|
20240531,181300,500945850,4910,4910,4910,4910,0
|
|
20240531,181200,500945850,4910,4910,4910,4910,0
|
|
20240531,181100,500945850,4910,4910,4910,4910,0
|
|
20240531,181000,500945850,4910,4910,4910,4910,0
|
|
20240531,180900,500945850,4910,4910,4910,4910,0
|
|
20240531,180800,500945850,4910,4910,4910,4910,0
|
|
20240531,180700,500945850,4910,4910,4910,4910,0
|
|
20240531,180600,500945850,4910,4910,4910,4910,0
|
|
20240531,180500,500945850,4910,4910,4910,4910,0
|
|
20240531,180400,500945850,4910,4910,4910,4910,0
|
|
20240531,180300,500945850,4910,4910,4910,4910,0
|
|
20240531,180200,500945850,4910,4910,4910,4910,0
|
|
20240531,180100,500945850,4910,4910,4910,4910,0
|
|
20240531,180000,500945850,4910,4910,4910,4910,0
|
|
20240531,175900,500945850,4910,4910,4910,4910,0
|
|
20240531,175800,500945850,4910,4910,4910,4910,0
|
|
20240531,175700,500945850,4910,4910,4910,4910,0
|
|
20240531,175600,500945850,4910,4910,4910,4910,0
|
|
20240531,175500,500945850,4910,4910,4910,4910,0
|
|
20240531,175400,500945850,4910,4910,4910,4910,0
|
|
20240531,175300,500945850,4910,4910,4910,4910,2352
|
|
20240531,175200,500945850,4910,4910,4910,4910,0
|
|
20240531,175100,500945850,4910,4910,4910,4910,0
|
|
20240531,175000,500945850,4910,4910,4910,4910,0
|
|
20240531,174900,500945850,4910,4910,4910,4910,0
|
|
20240531,174800,500945850,4910,4910,4910,4910,0
|
|
20240531,174700,500945850,4910,4910,4910,4910,0
|
|
20240531,174600,500945850,4910,4910,4910,4910,0
|
|
20240531,174500,500945850,4910,4910,4910,4910,0
|
|
20240531,174400,500945850,4910,4910,4910,4910,0
|
|
20240531,174300,500945850,4910,4910,4910,4910,0
|
|
20240531,174200,500945850,4910,4910,4910,4910,0
|
|
20240531,174100,500945850,4910,4910,4910,4910,0
|
|
20240531,174000,500945850,4910,4910,4910,4910,0
|
|
20240531,173900,500945850,4910,4910,4910,4910,0
|
|
20240531,173800,500945850,4910,4910,4910,4910,0
|
|
20240531,173700,500945850,4910,4910,4910,4910,0
|
|
20240531,173600,500945850,4910,4910,4910,4910,0
|
|
20240531,173500,500945850,4910,4910,4910,4910,0
|
|
20240531,173400,500945850,4910,4910,4910,4910,0
|
|
20240531,173300,500945850,4910,4910,4910,4910,0
|
|
20240531,173200,500945850,4910,4910,4910,4910,0
|
|
20240531,173100,500945850,4910,4910,4910,4910,0
|
|
20240531,173000,500945850,4910,4910,4910,4910,0
|
|
20240531,172900,500945850,4910,4910,4910,4910,0
|
|
20240531,172800,500945850,4910,4910,4910,4910,0
|
|
20240531,172700,500945850,4910,4910,4910,4910,0
|
|
20240531,172600,500945850,4910,4910,4910,4910,0
|
|
20240531,172500,500945850,4910,4910,4910,4910,0
|
|
20240531,172400,500945850,4910,4910,4910,4910,0
|
|
20240531,172300,500945850,4910,4910,4910,4910,2352
|
|
20240531,172200,500945850,4910,4910,4910,4910,0
|
|
20240531,172100,500945850,4910,4910,4910,4910,0
|
|
20240531,172000,500945850,4910,4910,4910,4910,0
|
|
20240531,171900,500945850,4910,4910,4910,4910,0
|
|
20240531,171800,500945850,4910,4910,4910,4910,0
|
|
20240531,171700,500945850,4910,4910,4910,4910,0
|
|
20240531,171600,500945850,4910,4910,4910,4910,0
|
|
20240531,171500,500945850,4910,4910,4910,4910,0
|
|
20240531,171400,500945850,4910,4910,4910,4910,0
|
|
20240531,171300,500945850,4910,4910,4910,4910,0
|
|
20240531,171200,500945850,4910,4910,4910,4910,0
|
|
20240531,171100,500945850,4910,4910,4910,4910,0
|
|
20240531,171000,500945850,4910,4910,4910,4910,0
|
|
20240531,170900,500945850,4910,4910,4910,4910,0
|
|
20240531,170800,500945850,4910,4910,4910,4910,0
|
|
20240531,170700,500945850,4910,4910,4910,4910,0
|
|
20240531,170600,500945850,4910,4910,4910,4910,0
|
|
20240531,170500,500945850,4910,4910,4910,4910,0
|
|
20240531,170400,500945850,4910,4910,4910,4910,0
|
|
20240531,170300,500945850,4910,4910,4910,4910,0
|
|
20240531,170200,500945850,4910,4910,4910,4910,0
|
|
20240531,170100,500945850,4910,4910,4910,4910,0
|
|
20240531,170000,500945850,4910,4910,4910,4910,0
|
|
20240531,165900,500945850,4910,4910,4910,4910,0
|
|
20240531,165800,500945850,4910,4910,4910,4910,0
|
|
20240531,165700,500945850,4910,4910,4910,4910,0
|
|
20240531,165600,500945850,4910,4910,4910,4910,0
|
|
20240531,165500,500945850,4910,4910,4910,4910,0
|
|
20240531,165400,500945850,4910,4910,4910,4910,0
|
|
20240531,165300,500945850,4910,4910,4910,4910,2352
|
|
20240531,165200,500945850,4910,4910,4910,4910,0
|
|
20240531,165100,500945850,4910,4910,4910,4910,0
|
|
20240531,165000,500945850,4910,4910,4910,4910,0
|
|
20240531,164900,500945850,4910,4910,4910,4910,0
|
|
20240531,164800,500945850,4910,4910,4910,4910,0
|
|
20240531,164700,500945850,4910,4910,4910,4910,0
|
|
20240531,164600,500945850,4910,4910,4910,4910,0
|
|
20240531,164500,500945850,4910,4910,4910,4910,0
|
|
20240531,164400,500945850,4910,4910,4910,4910,0
|
|
20240531,164300,500945850,4910,4910,4910,4910,0
|
|
20240531,164200,500945850,4910,4910,4910,4910,0
|
|
20240531,164100,500945850,4910,4910,4910,4910,0
|
|
20240531,164000,500945850,4910,4910,4910,4910,0
|
|
20240531,163900,500945850,4910,4910,4910,4910,0
|
|
20240531,163800,500945850,4910,4910,4910,4910,0
|
|
20240531,163700,500945850,4910,4910,4910,4910,0
|
|
20240531,163600,500945850,4910,4910,4910,4910,0
|
|
20240531,163500,500945850,4910,4910,4910,4910,0
|
|
20240531,163400,500945850,4910,4910,4910,4910,0
|
|
20240531,163300,500945850,4910,4910,4910,4910,0
|
|
20240531,163200,500945850,4910,4910,4910,4910,0
|
|
20240531,163100,500945850,4910,4910,4910,4910,0
|
|
20240531,163000,500945850,4910,4910,4910,4910,0
|
|
20240531,162900,500945850,4910,4910,4910,4910,0
|
|
20240531,162800,500945850,4910,4910,4910,4910,0
|
|
20240531,162700,500945850,4910,4910,4910,4910,0
|
|
20240531,162600,500945850,4910,4910,4910,4910,0
|
|
20240531,162500,500945850,4910,4910,4910,4910,0
|
|
20240531,162400,500945850,4910,4910,4910,4910,0
|
|
20240531,162300,500945850,4910,4910,4910,4910,2352
|
|
20240531,162200,500945850,4910,4910,4910,4910,0
|
|
20240531,162100,500945850,4910,4910,4910,4910,0
|
|
20240531,162000,500945850,4910,4910,4910,4910,0
|
|
20240531,161900,500945850,4910,4910,4910,4910,0
|
|
20240531,161800,500945850,4910,4910,4910,4910,0
|
|
20240531,161700,500945850,4910,4910,4910,4910,0
|
|
20240531,161600,500945850,4910,4910,4910,4910,0
|
|
20240531,161500,500945850,4910,4910,4910,4910,0
|
|
20240531,161400,500945850,4910,4910,4910,4910,0
|
|
20240531,161300,500945850,4910,4910,4910,4910,0
|
|
20240531,161200,500945850,4910,4910,4910,4910,0
|
|
20240531,161100,500945850,4910,4910,4910,4910,0
|
|
20240531,161000,500945850,4910,4910,4910,4910,0
|
|
20240531,160900,500945850,4910,4910,4910,4910,0
|
|
20240531,160800,500945850,4910,4910,4910,4910,0
|
|
20240531,160700,500945850,4910,4910,4910,4910,0
|
|
20240531,160600,500945850,4910,4910,4910,4910,0
|
|
20240531,160500,500945850,4910,4910,4910,4910,0
|
|
20240531,160400,500945850,4910,4910,4910,4910,0
|
|
20240531,160300,500945850,4910,4910,4910,4910,0
|
|
20240531,160200,500945850,4910,4910,4910,4910,0
|
|
20240531,160100,500945850,4910,4910,4910,4910,0
|
|
20240531,160000,500945850,4910,4910,4910,4910,0
|
|
20240531,155900,500945850,4910,4910,4910,4910,0
|
|
20240531,155800,500945850,4910,4910,4910,4910,0
|
|
20240531,155700,500945850,4910,4910,4910,4910,0
|
|
20240531,155600,500945850,4910,4910,4910,4910,0
|
|
20240531,155500,500945850,4910,4910,4910,4910,0
|
|
20240531,155400,500945850,4910,4910,4910,4910,0
|
|
20240531,155300,500945850,4910,4910,4910,4910,2352
|
|
20240531,155200,500945850,4910,4910,4910,4910,0
|
|
20240531,155100,500945850,4910,4910,4910,4910,0
|
|
20240531,155000,500945850,4910,4910,4910,4910,0
|
|
20240531,154900,500945850,4910,4910,4910,4910,0
|
|
20240531,154800,500945850,4910,4910,4910,4910,0
|
|
20240531,154700,500945850,4910,4910,4910,4910,0
|
|
20240531,154600,500945850,4910,4910,4910,4910,0
|
|
20240531,154500,500945850,4910,4910,4910,4910,0
|
|
20240531,154400,500945850,4910,4910,4910,4910,0
|
|
20240531,154300,500945850,4910,4910,4910,4910,0
|
|
20240531,154200,500945850,4910,4910,4910,4910,0
|
|
20240531,154100,500945850,4910,4910,4910,4910,0
|
|
20240531,154000,500945850,4910,4910,4910,4910,0
|
|
20240531,153900,500945850,4910,4910,4910,4910,0
|
|
20240531,153800,500945850,4910,4910,4910,4910,0
|
|
20240531,153700,500945850,4910,4910,4910,4910,0
|
|
20240531,153600,500945850,4910,4910,4910,4910,0
|
|
20240531,153500,500945850,4910,4910,4910,4910,0
|
|
20240531,153400,500945850,4910,4910,4910,4910,0
|
|
20240531,153300,500945850,4910,4910,4910,4910,0
|
|
20240531,153200,500945850,4910,4910,4910,4910,0
|
|
20240531,153100,500945850,4910,4910,4910,4910,0
|
|
20240531,153000,500945850,4910,4910,4910,4910,2352
|
|
20240531,152900,489397530,4930,4930,4930,4930,0
|
|
20240531,152800,489397530,4930,4930,4930,4930,0
|
|
20240531,152700,489397530,4930,4930,4930,4930,0
|
|
20240531,152600,489397530,4930,4930,4930,4930,0
|
|
20240531,152500,489397530,4930,4930,4930,4930,0
|
|
20240531,152400,489397530,4930,4930,4930,4930,0
|
|
20240531,152300,489397530,4930,4930,4930,4930,0
|
|
20240531,152200,489397530,4930,4930,4930,4930,0
|
|
20240531,152100,489397530,4930,4930,4930,4930,0
|
|
20240531,152000,489397530,4930,4930,4930,4930,0
|
|
20240531,151900,489397530,4930,4905,4930,4900,5515
|
|
20240531,151800,462356730,4905,4915,4930,4905,3170
|
|
20240531,151700,446781540,4920,4920,4920,4920,35
|
|
20240531,151600,446609340,4920,4930,4930,4920,134
|
|
20240531,151500,445948820,4930,4915,4930,4915,112
|
|
20240531,151400,445397120,4910,4915,4915,4910,675
|
|
20240531,151300,442081655,4915,4925,4925,4915,607
|
|
20240531,151200,439097920,4920,4930,4930,4920,2328
|
|
20240531,151100,427638075,4930,4930,4930,4930,3
|
|
20240531,151000,427623285,4925,4930,4930,4925,296
|
|
20240531,150900,426164040,4930,4935,4935,4930,796
|
|
20240531,150800,422239755,4935,4935,4935,4935,6
|
|
20240531,150700,422210145,4930,4935,4935,4930,30
|
|
20240531,150600,422062215,4940,4940,4940,4940,1
|
|
20240531,150500,422057275,4945,4940,4945,4920,4386
|
|
20240531,150400,400451410,4930,4935,4940,4930,3340
|
|
20240531,150300,383977995,4935,4935,4935,4935,201
|
|
20240531,150200,382986060,4940,4940,4940,4940,180
|
|
20240531,150100,382096860,4945,4945,4945,4935,308
|
|
20240531,150000,380576820,4945,4945,4945,4945,0
|
|
20240531,145900,380576820,4945,4940,4945,4935,2061
|
|
20240531,145800,370400125,4940,4945,4945,4940,1021
|
|
20240531,145700,365356280,4945,4945,4945,4945,0
|
|
20240531,145600,365356280,4945,4945,4945,4945,0
|
|
20240531,145500,365356280,4945,4945,4945,4945,0
|
|
20240531,145400,365356280,4945,4945,4945,4945,10
|
|
20240531,145300,365306830,4950,4950,4950,4950,0
|
|
20240531,145200,365306830,4950,4950,4950,4950,2
|
|
20240531,145100,365296930,4955,4945,4955,4945,1010
|
|
20240531,145000,360296280,4940,4940,4940,4940,0
|
|
20240531,144900,360296280,4940,4940,4940,4940,0
|
|
20240531,144800,360296280,4940,4940,4940,4940,0
|
|
20240531,144700,360296280,4940,4940,4940,4940,34
|
|
20240531,144600,360128320,4945,4945,4945,4945,0
|
|
20240531,144500,360128320,4945,4945,4945,4940,115
|
|
20240531,144400,359560145,4945,4945,4945,4945,513
|
|
20240531,144300,357023360,4945,4945,4945,4945,23
|
|
20240531,144200,356909625,4945,4945,4945,4945,7
|
|
20240531,144100,356875010,4945,4945,4945,4945,0
|
|
20240531,144000,356875010,4945,4945,4945,4945,0
|
|
20240531,143900,356875010,4945,4945,4945,4945,81
|
|
20240531,143800,356474465,4945,4945,4945,4945,0
|
|
20240531,143700,356474465,4945,4945,4945,4945,10
|
|
20240531,143600,356425015,4940,4940,4940,4940,73
|
|
20240531,143500,356064395,4940,4940,4940,4940,604
|
|
20240531,143400,353080635,4935,4935,4935,4935,198
|
|
20240531,143300,352103505,4935,4935,4935,4935,40
|
|
20240531,143200,351906105,4935,4935,4935,4935,4
|
|
20240531,143100,351886365,4935,4940,4940,4935,396
|
|
20240531,143000,349930135,4940,4940,4940,4940,3
|
|
20240531,142900,349915315,4940,4940,4940,4940,20
|
|
20240531,142800,349816515,4940,4940,4940,4940,50
|
|
20240531,142700,349569515,4935,4935,4935,4935,0
|
|
20240531,142600,349569515,4935,4945,4945,4935,3615
|
|
20240531,142500,331719925,4945,4940,4945,4940,60
|
|
20240531,142400,331423275,4940,4940,4940,4940,0
|
|
20240531,142300,331423275,4940,4940,4940,4940,550
|
|
20240531,142200,328706275,4945,4945,4945,4945,0
|
|
20240531,142100,328706275,4945,4945,4945,4945,1028
|
|
20240531,142000,323622815,4950,4950,4950,4950,316
|
|
20240531,141900,322058615,4955,4955,4955,4955,0
|
|
20240531,141800,322058615,4955,4955,4955,4955,0
|
|
20240531,141700,322058615,4955,4955,4955,4955,114
|
|
20240531,141600,321493745,4955,4955,4955,4955,0
|
|
20240531,141500,321493745,4955,4955,4955,4955,0
|
|
20240531,141400,321493745,4955,4955,4955,4955,30
|
|
20240531,141300,321345095,4955,4955,4955,4955,50
|
|
20240531,141200,321097345,4955,4955,4955,4955,0
|
|
20240531,141100,321097345,4955,4950,4955,4945,652
|
|
20240531,141000,317872285,4955,4955,4955,4955,1
|
|
20240531,140900,317867330,4950,4955,4955,4950,707
|
|
20240531,140800,314364180,4955,4955,4955,4955,0
|
|
20240531,140700,314364180,4955,4955,4955,4955,0
|
|
20240531,140600,314364180,4955,4955,4955,4955,0
|
|
20240531,140500,314364180,4955,4955,4955,4955,0
|
|
20240531,140400,314364180,4955,4960,4960,4955,3
|
|
20240531,140300,314349305,4960,4960,4960,4960,0
|
|
20240531,140200,314349305,4960,4955,4960,4955,101
|
|
20240531,140100,313848845,4955,4955,4955,4955,1
|
|
20240531,140000,313843890,4955,4960,4960,4950,515
|
|
20240531,135900,311294525,4960,4960,4960,4960,0
|
|
20240531,135800,311294525,4960,4960,4960,4960,0
|
|
20240531,135700,311294525,4960,4960,4960,4960,0
|
|
20240531,135600,311294525,4960,4960,4960,4960,100
|
|
20240531,135500,310798525,4955,4955,4955,4955,316
|
|
20240531,135400,309232745,4955,4955,4955,4955,0
|
|
20240531,135300,309232745,4955,4955,4955,4955,0
|
|
20240531,135200,309232745,4955,4955,4955,4955,200
|
|
20240531,135100,308241745,4955,4955,4955,4955,0
|
|
20240531,135000,308241745,4955,4955,4955,4955,100
|
|
20240531,134900,307746245,4950,4950,4950,4950,50
|
|
20240531,134800,307498745,4950,4955,4955,4950,569
|
|
20240531,134700,304682185,4955,4955,4955,4955,0
|
|
20240531,134600,304682185,4955,4955,4955,4955,2
|
|
20240531,134500,304672275,4960,4960,4960,4960,0
|
|
20240531,134400,304672275,4960,4955,4960,4955,637
|
|
20240531,134300,301515890,4955,4955,4955,4955,1
|
|
20240531,134200,301510935,4945,4945,4945,4945,0
|
|
20240531,134100,301510935,4945,4950,4950,4945,487
|
|
20240531,134000,299102665,4945,4945,4945,4945,0
|
|
20240531,133900,299102665,4945,4945,4945,4945,0
|
|
20240531,133800,299102665,4945,4945,4945,4945,0
|
|
20240531,133700,299102665,4945,4950,4950,4945,54
|
|
20240531,133600,298835540,4955,4955,4955,4955,0
|
|
20240531,133500,298835540,4955,4955,4955,4955,10
|
|
20240531,133400,298785990,4955,4955,4955,4955,1
|
|
20240531,133300,298781035,4945,4945,4945,4945,104
|
|
20240531,133200,298266755,4945,4945,4945,4945,0
|
|
20240531,133100,298266755,4945,4945,4945,4940,115
|
|
20240531,133000,297698305,4945,4945,4945,4945,101
|
|
20240531,132900,297198860,4945,4945,4945,4945,133
|
|
20240531,132800,296541175,4945,4950,4950,4945,1471
|
|
20240531,132700,289267025,4945,4945,4945,4945,200
|
|
20240531,132600,288278025,4945,4945,4945,4945,20
|
|
20240531,132500,288179125,4945,4945,4945,4945,20
|
|
20240531,132400,288080225,4945,4950,4950,4945,178
|
|
20240531,132300,287199865,4950,4950,4950,4950,0
|
|
20240531,132200,287199865,4950,4955,4955,4950,89
|
|
20240531,132100,286759310,4950,4955,4955,4950,23
|
|
20240531,132000,286645355,4955,4955,4955,4955,0
|
|
20240531,131900,286645355,4955,4955,4955,4955,237
|
|
20240531,131800,285471020,4960,4960,4960,4960,0
|
|
20240531,131700,285471020,4960,4960,4960,4960,20
|
|
20240531,131600,285371820,4960,4960,4960,4950,24
|
|
20240531,131500,285252790,4960,4960,4960,4960,0
|
|
20240531,131400,285252790,4960,4960,4960,4960,1
|
|
20240531,131300,285247830,4960,4960,4960,4960,0
|
|
20240531,131200,285247830,4960,4960,4960,4960,1
|
|
20240531,131100,285242870,4950,4950,4950,4950,132
|
|
20240531,131000,284589470,4960,4960,4960,4960,0
|
|
20240531,130900,284589470,4960,4960,4960,4960,1
|
|
20240531,130800,284584510,4945,4945,4945,4945,0
|
|
20240531,130700,284584510,4945,4945,4945,4945,0
|
|
20240531,130600,284584510,4945,4945,4945,4945,229
|
|
20240531,130500,283452105,4945,4945,4945,4945,3
|
|
20240531,130400,283437270,4940,4940,4940,4940,0
|
|
20240531,130300,283437270,4940,4940,4940,4940,0
|
|
20240531,130200,283437270,4940,4940,4940,4940,248
|
|
20240531,130100,282212150,4975,4975,4975,4975,0
|
|
20240531,130000,282212150,4975,4975,4975,4975,1
|
|
20240531,125900,282207175,4980,4980,4980,4980,3
|
|
20240531,125800,282192235,4940,4960,4960,4940,6968
|
|
20240531,125700,247723345,4960,4960,4960,4960,0
|
|
20240531,125600,247723345,4960,4960,4960,4960,0
|
|
20240531,125500,247723345,4960,4960,4960,4960,0
|
|
20240531,125400,247723345,4960,4960,4960,4960,0
|
|
20240531,125300,247723345,4960,4960,4960,4960,0
|
|
20240531,125200,247723345,4960,4960,4960,4960,1
|
|
20240531,125100,247718385,4965,4955,4965,4955,102
|
|
20240531,125000,247212955,4955,4955,4955,4955,0
|
|
20240531,124900,247212955,4955,4955,4955,4955,0
|
|
20240531,124800,247212955,4955,4960,4960,4955,391
|
|
20240531,124700,245275320,4965,4965,4965,4965,8
|
|
20240531,124600,245235600,4965,4965,4965,4965,1
|
|
20240531,124500,245230635,4960,4965,4965,4960,402
|
|
20240531,124400,243236705,4965,4965,4965,4965,700
|
|
20240531,124300,239761205,4960,4960,4960,4960,0
|
|
20240531,124200,239761205,4960,4960,4960,4960,12
|
|
20240531,124100,239701685,4960,4960,4960,4960,230
|
|
20240531,124000,238560885,4960,4965,4965,4960,1270
|
|
20240531,123900,232261010,4965,4970,4970,4965,533
|
|
20240531,123800,229612985,4970,4970,4970,4970,204
|
|
20240531,123700,228599105,4970,4970,4970,4970,100
|
|
20240531,123600,228102105,4980,4980,4980,4980,100
|
|
20240531,123500,227604105,4965,4965,4965,4965,0
|
|
20240531,123400,227604105,4965,4965,4965,4965,0
|
|
20240531,123300,227604105,4965,4965,4965,4965,9
|
|
20240531,123200,227559420,4965,4965,4965,4965,0
|
|
20240531,123100,227559420,4965,4965,4965,4965,0
|
|
20240531,123000,227559420,4965,4975,4980,4965,2450
|
|
20240531,122900,215382695,4980,4980,4980,4980,0
|
|
20240531,122800,215382695,4980,4980,4980,4980,0
|
|
20240531,122700,215382695,4980,4980,4980,4980,0
|
|
20240531,122600,215382695,4980,4980,4980,4980,3
|
|
20240531,122500,215367755,4980,4980,4980,4980,0
|
|
20240531,122400,215367755,4980,4980,4980,4980,0
|
|
20240531,122300,215367755,4980,4980,4980,4980,300
|
|
20240531,122200,213873755,4980,4980,4980,4980,0
|
|
20240531,122100,213873755,4980,4980,4980,4980,0
|
|
20240531,122000,213873755,4980,4980,4980,4980,107
|
|
20240531,121900,213340895,4980,4980,4980,4980,1
|
|
20240531,121800,213335915,4980,4970,4980,4970,2
|
|
20240531,121700,213325965,4970,4975,4975,4970,102
|
|
20240531,121600,212819015,4980,4980,4980,4980,24
|
|
20240531,121500,212699495,4980,4980,4980,4980,4
|
|
20240531,121400,212679575,4980,4970,4980,4970,11
|
|
20240531,121300,212624895,4980,4980,4980,4980,5
|
|
20240531,121200,212599995,4980,4980,4980,4980,3
|
|
20240531,121100,212585055,4980,4980,4980,4980,0
|
|
20240531,121000,212585055,4980,4980,4980,4980,1
|
|
20240531,120900,212580075,4970,4975,4975,4970,112
|
|
20240531,120800,212022925,4975,4975,4975,4975,248
|
|
20240531,120700,210789125,4975,4975,4975,4975,0
|
|
20240531,120600,210789125,4975,4975,4975,4975,0
|
|
20240531,120500,210789125,4975,4975,4975,4975,395
|
|
20240531,120400,208824000,4975,4975,4975,4970,609
|
|
20240531,120300,205794295,4975,4975,4975,4975,0
|
|
20240531,120200,205794295,4975,4975,4975,4975,7
|
|
20240531,120100,205759470,4970,4970,4970,4970,0
|
|
20240531,120000,205759470,4970,4970,4970,4970,0
|
|
20240531,115900,205759470,4970,4970,4975,4970,21
|
|
20240531,115800,205655095,4970,4970,4970,4970,300
|
|
20240531,115700,204164095,4970,4970,4970,4970,0
|
|
20240531,115600,204164095,4970,4970,4970,4970,1
|
|
20240531,115500,204159125,4970,4980,4980,4970,215
|
|
20240531,115400,203090270,4975,4975,4975,4975,191
|
|
20240531,115300,202140045,4975,4975,4975,4975,300
|
|
20240531,115200,200647545,4975,4975,4980,4975,438
|
|
20240531,115100,198468390,4980,4980,4980,4980,25
|
|
20240531,115000,198343890,4980,4980,4980,4980,0
|
|
20240531,114900,198343890,4980,4980,4980,4980,0
|
|
20240531,114800,198343890,4980,4980,4980,4980,10
|
|
20240531,114700,198294090,4980,4980,4980,4980,0
|
|
20240531,114600,198294090,4980,4980,4980,4980,0
|
|
20240531,114500,198294090,4980,4980,4980,4980,135
|
|
20240531,114400,197621790,4985,4985,4985,4985,200
|
|
20240531,114300,196624790,4985,4985,4985,4985,0
|
|
20240531,114200,196624790,4985,4985,4985,4985,0
|
|
20240531,114100,196624790,4985,4985,4985,4985,1
|
|
20240531,114000,196619805,4980,4980,4980,4980,64
|
|
20240531,113900,196301085,4980,4980,4980,4980,0
|
|
20240531,113800,196301085,4980,4980,4980,4980,27
|
|
20240531,113700,196166625,4980,4980,4980,4980,0
|
|
20240531,113600,196166625,4980,4980,4980,4980,270
|
|
20240531,113500,194822025,4985,4985,4985,4985,1
|
|
20240531,113400,194817040,4985,4985,4985,4985,1
|
|
20240531,113300,194812055,4985,4985,4985,4985,1
|
|
20240531,113200,194807070,4985,4985,4985,4985,0
|
|
20240531,113100,194807070,4985,4985,4985,4985,4
|
|
20240531,113000,194787130,4985,4985,4985,4985,0
|
|
20240531,112900,194787130,4985,4985,4985,4985,0
|
|
20240531,112800,194787130,4985,4985,4985,4985,180
|
|
20240531,112700,193889830,4985,4985,4985,4985,0
|
|
20240531,112600,193889830,4985,4985,4985,4985,15
|
|
20240531,112500,193815055,4985,4985,4985,4985,35
|
|
20240531,112400,193640580,4990,4985,4990,4985,81
|
|
20240531,112300,193236790,4990,4990,4990,4990,0
|
|
20240531,112200,193236790,4990,4990,4990,4990,0
|
|
20240531,112100,193236790,4990,4990,4990,4990,0
|
|
20240531,112000,193236790,4990,4990,4990,4990,46
|
|
20240531,111900,193007250,4980,4980,4980,4980,0
|
|
20240531,111800,193007250,4980,4980,4980,4980,200
|
|
20240531,111700,192011250,4985,4980,4985,4980,210
|
|
20240531,111600,190964950,4985,4985,4985,4985,0
|
|
20240531,111500,190964950,4985,4985,4985,4985,491
|
|
20240531,111400,188517315,4990,4990,4990,4990,0
|
|
20240531,111300,188517315,4990,4990,4990,4990,4
|
|
20240531,111200,188497355,4990,4990,4990,4990,0
|
|
20240531,111100,188497355,4990,4990,4990,4990,3
|
|
20240531,111000,188482385,4990,4990,4990,4990,1
|
|
20240531,110900,188477395,4990,4990,4990,4990,0
|
|
20240531,110800,188477395,4990,4990,4990,4990,400
|
|
20240531,110700,186481395,4990,4990,4990,4990,0
|
|
20240531,110600,186481395,4990,4990,4990,4990,0
|
|
20240531,110500,186481395,4990,4985,4990,4985,338
|
|
20240531,110400,184796450,4990,4985,4990,4985,3
|
|
20240531,110300,184781485,4990,4990,4990,4990,0
|
|
20240531,110200,184781485,4990,4990,4990,4990,0
|
|
20240531,110100,184781485,4990,4990,4990,4990,478
|
|
20240531,110000,182396265,4985,4985,4985,4985,1378
|
|
20240531,105900,175526935,4985,4985,4985,4985,0
|
|
20240531,105800,175526935,4985,4985,4985,4985,1
|
|
20240531,105700,175521950,4980,4980,4980,4980,0
|
|
20240531,105600,175521950,4980,4980,4980,4980,60
|
|
20240531,105500,175223150,4985,4985,4985,4985,0
|
|
20240531,105400,175223150,4985,4985,4985,4985,293
|
|
20240531,105300,173762545,4985,4985,4985,4985,0
|
|
20240531,105200,173762545,4985,4985,4985,4985,221
|
|
20240531,105100,172660860,4985,4985,4985,4985,1
|
|
20240531,105000,172655875,4985,4985,4985,4985,0
|
|
20240531,104900,172655875,4985,4985,4985,4985,1
|
|
20240531,104800,172650890,4980,4980,4980,4980,0
|
|
20240531,104700,172650890,4980,4980,4980,4980,0
|
|
20240531,104600,172650890,4980,4980,4980,4980,0
|
|
20240531,104500,172650890,4980,4980,4980,4980,0
|
|
20240531,104400,172650890,4980,4980,4980,4980,61
|
|
20240531,104300,172347110,4980,4980,4980,4980,88
|
|
20240531,104200,171908870,4990,4990,4990,4990,0
|
|
20240531,104100,171908870,4990,4990,4990,4990,10
|
|
20240531,104000,171858970,4990,4990,4990,4990,0
|
|
20240531,103900,171858970,4990,4990,4990,4990,1
|
|
20240531,103800,171853980,4970,4970,4970,4970,0
|
|
20240531,103700,171853980,4970,4970,4970,4970,0
|
|
20240531,103600,171853980,4970,4970,4970,4970,0
|
|
20240531,103500,171853980,4970,4975,4975,4970,400
|
|
20240531,103400,169865170,4975,4975,4975,4975,0
|
|
20240531,103300,169865170,4975,4975,4975,4975,0
|
|
20240531,103200,169865170,4975,4985,4985,4975,424
|
|
20240531,103100,167754125,4985,4985,4985,4985,0
|
|
20240531,103000,167754125,4985,4990,4990,4985,275
|
|
20240531,102900,166381880,4990,4990,4990,4990,301
|
|
20240531,102800,164879890,4990,4990,4990,4990,0
|
|
20240531,102700,164879890,4990,4990,4990,4990,0
|
|
20240531,102600,164879890,4990,4990,4990,4990,50
|
|
20240531,102500,164630390,4990,4990,4990,4990,1
|
|
20240531,102400,164625400,4990,4990,4990,4990,0
|
|
20240531,102300,164625400,4990,4990,4990,4990,420
|
|
20240531,102200,162529600,4990,4990,4990,4990,230
|
|
20240531,102100,161381900,4990,4990,4990,4990,15
|
|
20240531,102000,161307050,4990,4990,4990,4990,50
|
|
20240531,101900,161057550,4990,4990,4990,4990,1
|
|
20240531,101800,161052560,4980,4980,4980,4980,1000
|
|
20240531,101700,156072560,4975,4975,4975,4975,100
|
|
20240531,101600,155575060,4975,4975,4975,4975,0
|
|
20240531,101500,155575060,4975,4975,4975,4975,243
|
|
20240531,101400,154366135,4985,4985,4985,4985,0
|
|
20240531,101300,154366135,4985,4985,4985,4985,0
|
|
20240531,101200,154366135,4985,4985,4985,4985,300
|
|
20240531,101100,152870635,4980,4980,4980,4980,2
|
|
20240531,101000,152860675,4980,4985,4985,4980,11
|
|
20240531,100900,152805865,4985,4985,4985,4985,0
|
|
20240531,100800,152805865,4985,4985,4985,4985,0
|
|
20240531,100700,152805865,4985,4985,4985,4985,0
|
|
20240531,100600,152805865,4985,4985,4985,4985,0
|
|
20240531,100500,152805865,4985,4985,4985,4985,0
|
|
20240531,100400,152805865,4985,4985,4985,4985,3
|
|
20240531,100300,152790910,4990,4990,4990,4990,100
|
|
20240531,100200,152291910,4970,4990,4990,4970,344
|
|
20240531,100100,150580690,4970,4970,4970,4970,0
|
|
20240531,100000,150580690,4970,4965,4970,4965,3032
|
|
20240531,095900,135525635,4965,4965,4965,4965,1
|
|
20240531,095800,135520670,4965,4965,4965,4965,1
|
|
20240531,095700,135515705,4965,4950,4965,4950,1687
|
|
20240531,095600,127164025,4965,4965,4965,4950,599
|
|
20240531,095500,124198915,4965,4950,4965,4950,44
|
|
20240531,095400,123981100,4950,4965,4965,4950,67
|
|
20240531,095300,123649435,4950,4950,4950,4950,501
|
|
20240531,095200,121169485,4945,4960,4960,4945,1466
|
|
20240531,095100,113912850,4950,4955,4955,4950,1543
|
|
20240531,095000,106269855,4955,4960,4960,4955,142
|
|
20240531,094900,105565745,4955,4955,4955,4955,0
|
|
20240531,094800,105565745,4955,4955,4955,4955,0
|
|
20240531,094700,105565745,4955,4955,4955,4955,243
|
|
20240531,094600,104361680,4970,4955,4970,4955,168
|
|
20240531,094500,103529225,4955,4955,4955,4955,391
|
|
20240531,094400,101591820,4975,4950,4975,4950,61
|
|
20240531,094300,101289595,4985,4985,4985,4950,1530
|
|
20240531,094200,93678995,4985,4965,4985,4950,3142
|
|
20240531,094100,78115855,4990,4990,4990,4990,0
|
|
20240531,094000,78115855,4990,4980,4990,4980,196
|
|
20240531,093900,77138775,4980,4980,4980,4980,5
|
|
20240531,093800,77113875,4980,4980,4980,4980,0
|
|
20240531,093700,77113875,4980,4980,4980,4980,2
|
|
20240531,093600,77103915,4980,4980,4980,4980,6
|
|
20240531,093500,77074035,4980,4980,4980,4980,1
|
|
20240531,093400,77069055,4960,4960,4960,4960,5
|
|
20240531,093300,77044255,4990,4990,4990,4990,1
|
|
20240531,093200,77039265,4955,4975,4975,4955,101
|
|
20240531,093100,76536810,4975,4975,4975,4975,500
|
|
20240531,093000,74049310,4975,4985,4985,4975,907
|
|
20240531,092900,69532440,4985,4990,4990,4985,1154
|
|
20240531,092800,63774745,4995,4995,4995,4995,0
|
|
20240531,092700,63774745,4995,4995,4995,4995,0
|
|
20240531,092600,63774745,4995,4985,4995,4985,367
|
|
20240531,092500,61945240,4985,4995,4995,4985,431
|
|
20240531,092400,59793605,4995,4995,4995,4995,274
|
|
20240531,092300,58424975,5000,5000,5000,5000,0
|
|
20240531,092200,58424975,5000,5000,5000,5000,472
|
|
20240531,092100,56064975,5000,5010,5010,5000,41
|
|
20240531,092000,55859965,4980,4985,4985,4980,110
|
|
20240531,091900,55312150,5010,5010,5010,5010,0
|
|
20240531,091800,55312150,5010,5010,5010,5010,3
|
|
20240531,091700,55297120,5010,5010,5010,5010,0
|
|
20240531,091600,55297120,5010,5010,5010,5010,0
|
|
20240531,091500,55297120,5010,4995,5010,4995,1570
|
|
20240531,091400,47454955,5010,4995,5010,4995,2
|
|
20240531,091300,47444950,4995,4995,4995,4995,100
|
|
20240531,091200,46945450,4995,5020,5020,4995,600
|
|
20240531,091100,43947325,5000,5000,5000,5000,26
|
|
20240531,091000,43817325,5000,5000,5000,5000,0
|
|
20240531,090900,43817325,5000,5000,5040,4995,576
|
|
20240531,090800,40931865,5000,4995,5000,4995,80
|
|
20240531,090700,40532255,4995,4995,4995,4995,231
|
|
20240531,090600,39378410,4995,4990,4995,4975,310
|
|
20240531,090500,37835725,4990,4975,4990,4975,201
|
|
20240531,090400,36835735,4980,4970,4980,4970,513
|
|
20240531,090300,34281975,4975,4975,4975,4975,0
|
|
20240531,090200,34281975,4975,4930,4975,4930,496
|
|
20240531,090100,31831175,4940,4950,4950,4940,2151
|
|
20240531,090000,21186900,4950,4950,4980,4950,4280
|