737 lines
35 KiB
CSV
737 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,211400,269735410,4235,4235,4235,4235,1076
|
|
20240514,211300,269735410,4235,4235,4235,4235,0
|
|
20240514,211200,269735410,4235,4235,4235,4235,0
|
|
20240514,211100,269735410,4235,4235,4235,4235,0
|
|
20240514,211000,269735410,4235,4235,4235,4235,0
|
|
20240514,210900,269735410,4235,4235,4235,4235,0
|
|
20240514,210800,269735410,4235,4235,4235,4235,0
|
|
20240514,210700,269735410,4235,4235,4235,4235,0
|
|
20240514,210600,269735410,4235,4235,4235,4235,0
|
|
20240514,210500,269735410,4235,4235,4235,4235,0
|
|
20240514,210400,269735410,4235,4235,4235,4235,0
|
|
20240514,210300,269735410,4235,4235,4235,4235,0
|
|
20240514,210200,269735410,4235,4235,4235,4235,0
|
|
20240514,210100,269735410,4235,4235,4235,4235,0
|
|
20240514,210000,269735410,4235,4235,4235,4235,0
|
|
20240514,205900,269735410,4235,4235,4235,4235,0
|
|
20240514,205800,269735410,4235,4235,4235,4235,0
|
|
20240514,205700,269735410,4235,4235,4235,4235,0
|
|
20240514,205600,269735410,4235,4235,4235,4235,0
|
|
20240514,205500,269735410,4235,4235,4235,4235,0
|
|
20240514,205400,269735410,4235,4235,4235,4235,0
|
|
20240514,205300,269735410,4235,4235,4235,4235,0
|
|
20240514,205200,269735410,4235,4235,4235,4235,0
|
|
20240514,205100,269735410,4235,4235,4235,4235,0
|
|
20240514,205000,269735410,4235,4235,4235,4235,0
|
|
20240514,204900,269735410,4235,4235,4235,4235,0
|
|
20240514,204800,269735410,4235,4235,4235,4235,0
|
|
20240514,204700,269735410,4235,4235,4235,4235,0
|
|
20240514,204600,269735410,4235,4235,4235,4235,0
|
|
20240514,204500,269735410,4235,4235,4235,4235,0
|
|
20240514,204400,269735410,4235,4235,4235,4235,1076
|
|
20240514,204300,269735410,4235,4235,4235,4235,0
|
|
20240514,204200,269735410,4235,4235,4235,4235,0
|
|
20240514,204100,269735410,4235,4235,4235,4235,0
|
|
20240514,204000,269735410,4235,4235,4235,4235,0
|
|
20240514,203900,269735410,4235,4235,4235,4235,0
|
|
20240514,203800,269735410,4235,4235,4235,4235,0
|
|
20240514,203700,269735410,4235,4235,4235,4235,0
|
|
20240514,203600,269735410,4235,4235,4235,4235,0
|
|
20240514,203500,269735410,4235,4235,4235,4235,0
|
|
20240514,203400,269735410,4235,4235,4235,4235,0
|
|
20240514,203300,269735410,4235,4235,4235,4235,0
|
|
20240514,203200,269735410,4235,4235,4235,4235,0
|
|
20240514,203100,269735410,4235,4235,4235,4235,0
|
|
20240514,203000,269735410,4235,4235,4235,4235,0
|
|
20240514,202900,269735410,4235,4235,4235,4235,0
|
|
20240514,202800,269735410,4235,4235,4235,4235,0
|
|
20240514,202700,269735410,4235,4235,4235,4235,0
|
|
20240514,202600,269735410,4235,4235,4235,4235,0
|
|
20240514,202500,269735410,4235,4235,4235,4235,0
|
|
20240514,202400,269735410,4235,4235,4235,4235,0
|
|
20240514,202300,269735410,4235,4235,4235,4235,0
|
|
20240514,202200,269735410,4235,4235,4235,4235,0
|
|
20240514,202100,269735410,4235,4235,4235,4235,0
|
|
20240514,202000,269735410,4235,4235,4235,4235,0
|
|
20240514,201900,269735410,4235,4235,4235,4235,0
|
|
20240514,201800,269735410,4235,4235,4235,4235,0
|
|
20240514,201700,269735410,4235,4235,4235,4235,0
|
|
20240514,201600,269735410,4235,4235,4235,4235,0
|
|
20240514,201500,269735410,4235,4235,4235,4235,0
|
|
20240514,201400,269735410,4235,4235,4235,4235,1076
|
|
20240514,201300,269735410,4235,4235,4235,4235,0
|
|
20240514,201200,269735410,4235,4235,4235,4235,0
|
|
20240514,201100,269735410,4235,4235,4235,4235,0
|
|
20240514,201000,269735410,4235,4235,4235,4235,0
|
|
20240514,200900,269735410,4235,4235,4235,4235,0
|
|
20240514,200800,269735410,4235,4235,4235,4235,0
|
|
20240514,200700,269735410,4235,4235,4235,4235,0
|
|
20240514,200600,269735410,4235,4235,4235,4235,0
|
|
20240514,200500,269735410,4235,4235,4235,4235,0
|
|
20240514,200400,269735410,4235,4235,4235,4235,0
|
|
20240514,200300,269735410,4235,4235,4235,4235,0
|
|
20240514,200200,269735410,4235,4235,4235,4235,0
|
|
20240514,200100,269735410,4235,4235,4235,4235,0
|
|
20240514,200000,269735410,4235,4235,4235,4235,0
|
|
20240514,195900,269735410,4235,4235,4235,4235,0
|
|
20240514,195800,269735410,4235,4235,4235,4235,0
|
|
20240514,195700,269735410,4235,4235,4235,4235,0
|
|
20240514,195600,269735410,4235,4235,4235,4235,0
|
|
20240514,195500,269735410,4235,4235,4235,4235,0
|
|
20240514,195400,269735410,4235,4235,4235,4235,0
|
|
20240514,195300,269735410,4235,4235,4235,4235,0
|
|
20240514,195200,269735410,4235,4235,4235,4235,0
|
|
20240514,195100,269735410,4235,4235,4235,4235,0
|
|
20240514,195000,269735410,4235,4235,4235,4235,0
|
|
20240514,194900,269735410,4235,4235,4235,4235,0
|
|
20240514,194800,269735410,4235,4235,4235,4235,0
|
|
20240514,194700,269735410,4235,4235,4235,4235,0
|
|
20240514,194600,269735410,4235,4235,4235,4235,0
|
|
20240514,194500,269735410,4235,4235,4235,4235,0
|
|
20240514,194400,269735410,4235,4235,4235,4235,1076
|
|
20240514,194300,269735410,4235,4235,4235,4235,0
|
|
20240514,194200,269735410,4235,4235,4235,4235,0
|
|
20240514,194100,269735410,4235,4235,4235,4235,0
|
|
20240514,194000,269735410,4235,4235,4235,4235,0
|
|
20240514,193900,269735410,4235,4235,4235,4235,0
|
|
20240514,193800,269735410,4235,4235,4235,4235,0
|
|
20240514,193700,269735410,4235,4235,4235,4235,0
|
|
20240514,193600,269735410,4235,4235,4235,4235,0
|
|
20240514,193500,269735410,4235,4235,4235,4235,0
|
|
20240514,193400,269735410,4235,4235,4235,4235,0
|
|
20240514,193300,269735410,4235,4235,4235,4235,0
|
|
20240514,193200,269735410,4235,4235,4235,4235,0
|
|
20240514,193100,269735410,4235,4235,4235,4235,0
|
|
20240514,193000,269735410,4235,4235,4235,4235,0
|
|
20240514,192900,269735410,4235,4235,4235,4235,0
|
|
20240514,192800,269735410,4235,4235,4235,4235,0
|
|
20240514,192700,269735410,4235,4235,4235,4235,0
|
|
20240514,192600,269735410,4235,4235,4235,4235,0
|
|
20240514,192500,269735410,4235,4235,4235,4235,0
|
|
20240514,192400,269735410,4235,4235,4235,4235,0
|
|
20240514,192300,269735410,4235,4235,4235,4235,0
|
|
20240514,192200,269735410,4235,4235,4235,4235,0
|
|
20240514,192100,269735410,4235,4235,4235,4235,0
|
|
20240514,192000,269735410,4235,4235,4235,4235,0
|
|
20240514,191900,269735410,4235,4235,4235,4235,0
|
|
20240514,191800,269735410,4235,4235,4235,4235,0
|
|
20240514,191700,269735410,4235,4235,4235,4235,0
|
|
20240514,191600,269735410,4235,4235,4235,4235,0
|
|
20240514,191500,269735410,4235,4235,4235,4235,0
|
|
20240514,191400,269735410,4235,4235,4235,4235,1076
|
|
20240514,191300,269735410,4235,4235,4235,4235,0
|
|
20240514,191200,269735410,4235,4235,4235,4235,0
|
|
20240514,191100,269735410,4235,4235,4235,4235,0
|
|
20240514,191000,269735410,4235,4235,4235,4235,0
|
|
20240514,190900,269735410,4235,4235,4235,4235,0
|
|
20240514,190800,269735410,4235,4235,4235,4235,0
|
|
20240514,190700,269735410,4235,4235,4235,4235,0
|
|
20240514,190600,269735410,4235,4235,4235,4235,0
|
|
20240514,190500,269735410,4235,4235,4235,4235,0
|
|
20240514,190400,269735410,4235,4235,4235,4235,0
|
|
20240514,190300,269735410,4235,4235,4235,4235,0
|
|
20240514,190200,269735410,4235,4235,4235,4235,0
|
|
20240514,190100,269735410,4235,4235,4235,4235,0
|
|
20240514,190000,269735410,4235,4235,4235,4235,0
|
|
20240514,185900,269735410,4235,4235,4235,4235,0
|
|
20240514,185800,269735410,4235,4235,4235,4235,0
|
|
20240514,185700,269735410,4235,4235,4235,4235,0
|
|
20240514,185600,269735410,4235,4235,4235,4235,0
|
|
20240514,185500,269735410,4235,4235,4235,4235,0
|
|
20240514,185400,269735410,4235,4235,4235,4235,0
|
|
20240514,185300,269735410,4235,4235,4235,4235,0
|
|
20240514,185200,269735410,4235,4235,4235,4235,0
|
|
20240514,185100,269735410,4235,4235,4235,4235,0
|
|
20240514,185000,269735410,4235,4235,4235,4235,0
|
|
20240514,184900,269735410,4235,4235,4235,4235,0
|
|
20240514,184800,269735410,4235,4235,4235,4235,0
|
|
20240514,184700,269735410,4235,4235,4235,4235,0
|
|
20240514,184600,269735410,4235,4235,4235,4235,0
|
|
20240514,184500,269735410,4235,4235,4235,4235,0
|
|
20240514,184400,269735410,4235,4235,4235,4235,1076
|
|
20240514,184300,269735410,4235,4235,4235,4235,0
|
|
20240514,184200,269735410,4235,4235,4235,4235,0
|
|
20240514,184100,269735410,4235,4235,4235,4235,0
|
|
20240514,184000,269735410,4235,4235,4235,4235,0
|
|
20240514,183900,269735410,4235,4235,4235,4235,0
|
|
20240514,183800,269735410,4235,4235,4235,4235,0
|
|
20240514,183700,269735410,4235,4235,4235,4235,0
|
|
20240514,183600,269735410,4235,4235,4235,4235,0
|
|
20240514,183500,269735410,4235,4235,4235,4235,0
|
|
20240514,183400,269735410,4235,4235,4235,4235,0
|
|
20240514,183300,269735410,4235,4235,4235,4235,0
|
|
20240514,183200,269735410,4235,4235,4235,4235,0
|
|
20240514,183100,269735410,4235,4235,4235,4235,0
|
|
20240514,183000,269735410,4235,4235,4235,4235,0
|
|
20240514,182900,269735410,4235,4235,4235,4235,0
|
|
20240514,182800,269735410,4235,4235,4235,4235,0
|
|
20240514,182700,269735410,4235,4235,4235,4235,0
|
|
20240514,182600,269735410,4235,4235,4235,4235,0
|
|
20240514,182500,269735410,4235,4235,4235,4235,0
|
|
20240514,182400,269735410,4235,4235,4235,4235,0
|
|
20240514,182300,269735410,4235,4235,4235,4235,0
|
|
20240514,182200,269735410,4235,4235,4235,4235,0
|
|
20240514,182100,269735410,4235,4235,4235,4235,0
|
|
20240514,182000,269735410,4235,4235,4235,4235,0
|
|
20240514,181900,269735410,4235,4235,4235,4235,0
|
|
20240514,181800,269735410,4235,4235,4235,4235,0
|
|
20240514,181700,269735410,4235,4235,4235,4235,0
|
|
20240514,181600,269735410,4235,4235,4235,4235,0
|
|
20240514,181500,269735410,4235,4235,4235,4235,0
|
|
20240514,181400,269735410,4235,4235,4235,4235,1076
|
|
20240514,181300,269735410,4235,4235,4235,4235,0
|
|
20240514,181200,269735410,4235,4235,4235,4235,0
|
|
20240514,181100,269735410,4235,4235,4235,4235,0
|
|
20240514,181000,269735410,4235,4235,4235,4235,0
|
|
20240514,180900,269735410,4235,4235,4235,4235,0
|
|
20240514,180800,269735410,4235,4235,4235,4235,0
|
|
20240514,180700,269735410,4235,4235,4235,4235,0
|
|
20240514,180600,269735410,4235,4235,4235,4235,0
|
|
20240514,180500,269735410,4235,4235,4235,4235,0
|
|
20240514,180400,269735410,4235,4235,4235,4235,0
|
|
20240514,180300,269735410,4235,4235,4235,4235,0
|
|
20240514,180200,269735410,4235,4235,4235,4235,0
|
|
20240514,180100,269735410,4235,4235,4235,4235,0
|
|
20240514,180000,269735410,4235,4235,4235,4235,0
|
|
20240514,175900,269735410,4235,4235,4235,4235,0
|
|
20240514,175800,269735410,4235,4235,4235,4235,0
|
|
20240514,175700,269735410,4235,4235,4235,4235,0
|
|
20240514,175600,269735410,4235,4235,4235,4235,0
|
|
20240514,175500,269735410,4235,4235,4235,4235,0
|
|
20240514,175400,269735410,4235,4235,4235,4235,0
|
|
20240514,175300,269735410,4235,4235,4235,4235,0
|
|
20240514,175200,269735410,4235,4235,4235,4235,0
|
|
20240514,175100,269735410,4235,4235,4235,4235,0
|
|
20240514,175000,269735410,4235,4235,4235,4235,0
|
|
20240514,174900,269735410,4235,4235,4235,4235,0
|
|
20240514,174800,269735410,4235,4235,4235,4235,0
|
|
20240514,174700,269735410,4235,4235,4235,4235,0
|
|
20240514,174600,269735410,4235,4235,4235,4235,0
|
|
20240514,174500,269735410,4235,4235,4235,4235,0
|
|
20240514,174400,269735410,4235,4235,4235,4235,1076
|
|
20240514,174300,269735410,4235,4235,4235,4235,0
|
|
20240514,174200,269735410,4235,4235,4235,4235,0
|
|
20240514,174100,269735410,4235,4235,4235,4235,0
|
|
20240514,174000,269735410,4235,4235,4235,4235,0
|
|
20240514,173900,269735410,4235,4235,4235,4235,0
|
|
20240514,173800,269735410,4235,4235,4235,4235,0
|
|
20240514,173700,269735410,4235,4235,4235,4235,0
|
|
20240514,173600,269735410,4235,4235,4235,4235,0
|
|
20240514,173500,269735410,4235,4235,4235,4235,0
|
|
20240514,173400,269735410,4235,4235,4235,4235,0
|
|
20240514,173300,269735410,4235,4235,4235,4235,0
|
|
20240514,173200,269735410,4235,4235,4235,4235,0
|
|
20240514,173100,269735410,4235,4235,4235,4235,0
|
|
20240514,173000,269735410,4235,4235,4235,4235,0
|
|
20240514,172900,269735410,4235,4235,4235,4235,0
|
|
20240514,172800,269735410,4235,4235,4235,4235,0
|
|
20240514,172700,269735410,4235,4235,4235,4235,0
|
|
20240514,172600,269735410,4235,4235,4235,4235,0
|
|
20240514,172500,269735410,4235,4235,4235,4235,0
|
|
20240514,172400,269735410,4235,4235,4235,4235,0
|
|
20240514,172300,269735410,4235,4235,4235,4235,0
|
|
20240514,172200,269735410,4235,4235,4235,4235,0
|
|
20240514,172100,269735410,4235,4235,4235,4235,0
|
|
20240514,172000,269735410,4235,4235,4235,4235,0
|
|
20240514,171900,269735410,4235,4235,4235,4235,0
|
|
20240514,171800,269735410,4235,4235,4235,4235,0
|
|
20240514,171700,269735410,4235,4235,4235,4235,0
|
|
20240514,171600,269735410,4235,4235,4235,4235,0
|
|
20240514,171500,269735410,4235,4235,4235,4235,0
|
|
20240514,171400,269735410,4235,4235,4235,4235,1076
|
|
20240514,171300,269735410,4235,4235,4235,4235,0
|
|
20240514,171200,269735410,4235,4235,4235,4235,0
|
|
20240514,171100,269735410,4235,4235,4235,4235,0
|
|
20240514,171000,269735410,4235,4235,4235,4235,0
|
|
20240514,170900,269735410,4235,4235,4235,4235,0
|
|
20240514,170800,269735410,4235,4235,4235,4235,0
|
|
20240514,170700,269735410,4235,4235,4235,4235,0
|
|
20240514,170600,269735410,4235,4235,4235,4235,0
|
|
20240514,170500,269735410,4235,4235,4235,4235,0
|
|
20240514,170400,269735410,4235,4235,4235,4235,0
|
|
20240514,170300,269735410,4235,4235,4235,4235,0
|
|
20240514,170200,269735410,4235,4235,4235,4235,0
|
|
20240514,170100,269735410,4235,4235,4235,4235,0
|
|
20240514,170000,269735410,4235,4235,4235,4235,0
|
|
20240514,165900,269735410,4235,4235,4235,4235,0
|
|
20240514,165800,269735410,4235,4235,4235,4235,0
|
|
20240514,165700,269735410,4235,4235,4235,4235,0
|
|
20240514,165600,269735410,4235,4235,4235,4235,0
|
|
20240514,165500,269735410,4235,4235,4235,4235,0
|
|
20240514,165400,269735410,4235,4235,4235,4235,0
|
|
20240514,165300,269735410,4235,4235,4235,4235,0
|
|
20240514,165200,269735410,4235,4235,4235,4235,0
|
|
20240514,165100,269735410,4235,4235,4235,4235,0
|
|
20240514,165000,269735410,4235,4235,4235,4235,0
|
|
20240514,164900,269735410,4235,4235,4235,4235,0
|
|
20240514,164800,269735410,4235,4235,4235,4235,0
|
|
20240514,164700,269735410,4235,4235,4235,4235,0
|
|
20240514,164600,269735410,4235,4235,4235,4235,0
|
|
20240514,164500,269735410,4235,4235,4235,4235,0
|
|
20240514,164400,269735410,4235,4235,4235,4235,1076
|
|
20240514,164300,269735410,4235,4235,4235,4235,0
|
|
20240514,164200,269735410,4235,4235,4235,4235,0
|
|
20240514,164100,269735410,4235,4235,4235,4235,0
|
|
20240514,164000,269735410,4235,4235,4235,4235,0
|
|
20240514,163900,269735410,4235,4235,4235,4235,0
|
|
20240514,163800,269735410,4235,4235,4235,4235,0
|
|
20240514,163700,269735410,4235,4235,4235,4235,0
|
|
20240514,163600,269735410,4235,4235,4235,4235,0
|
|
20240514,163500,269735410,4235,4235,4235,4235,0
|
|
20240514,163400,269735410,4235,4235,4235,4235,0
|
|
20240514,163300,269735410,4235,4235,4235,4235,0
|
|
20240514,163200,269735410,4235,4235,4235,4235,0
|
|
20240514,163100,269735410,4235,4235,4235,4235,0
|
|
20240514,163000,269735410,4235,4235,4235,4235,0
|
|
20240514,162900,269735410,4235,4235,4235,4235,0
|
|
20240514,162800,269735410,4235,4235,4235,4235,0
|
|
20240514,162700,269735410,4235,4235,4235,4235,0
|
|
20240514,162600,269735410,4235,4235,4235,4235,0
|
|
20240514,162500,269735410,4235,4235,4235,4235,0
|
|
20240514,162400,269735410,4235,4235,4235,4235,0
|
|
20240514,162300,269735410,4235,4235,4235,4235,0
|
|
20240514,162200,269735410,4235,4235,4235,4235,0
|
|
20240514,162100,269735410,4235,4235,4235,4235,0
|
|
20240514,162000,269735410,4235,4235,4235,4235,0
|
|
20240514,161900,269735410,4235,4235,4235,4235,0
|
|
20240514,161800,269735410,4235,4235,4235,4235,0
|
|
20240514,161700,269735410,4235,4235,4235,4235,0
|
|
20240514,161600,269735410,4235,4235,4235,4235,0
|
|
20240514,161500,269735410,4235,4235,4235,4235,0
|
|
20240514,161400,269735410,4235,4235,4235,4235,1076
|
|
20240514,161300,269735410,4235,4235,4235,4235,0
|
|
20240514,161200,269735410,4235,4235,4235,4235,0
|
|
20240514,161100,269735410,4235,4235,4235,4235,0
|
|
20240514,161000,269735410,4235,4235,4235,4235,0
|
|
20240514,160900,269735410,4235,4235,4235,4235,0
|
|
20240514,160800,269735410,4235,4235,4235,4235,0
|
|
20240514,160700,269735410,4235,4235,4235,4235,0
|
|
20240514,160600,269735410,4235,4235,4235,4235,0
|
|
20240514,160500,269735410,4235,4235,4235,4235,0
|
|
20240514,160400,269735410,4235,4235,4235,4235,0
|
|
20240514,160300,269735410,4235,4235,4235,4235,0
|
|
20240514,160200,269735410,4235,4235,4235,4235,0
|
|
20240514,160100,269735410,4235,4235,4235,4235,0
|
|
20240514,160000,269735410,4235,4235,4235,4235,0
|
|
20240514,155900,269735410,4235,4235,4235,4235,0
|
|
20240514,155800,269735410,4235,4235,4235,4235,0
|
|
20240514,155700,269735410,4235,4235,4235,4235,0
|
|
20240514,155600,269735410,4235,4235,4235,4235,0
|
|
20240514,155500,269735410,4235,4235,4235,4235,0
|
|
20240514,155400,269735410,4235,4235,4235,4235,0
|
|
20240514,155300,269735410,4235,4235,4235,4235,0
|
|
20240514,155200,269735410,4235,4235,4235,4235,0
|
|
20240514,155100,269735410,4235,4235,4235,4235,0
|
|
20240514,155000,269735410,4235,4235,4235,4235,0
|
|
20240514,154900,269735410,4235,4235,4235,4235,0
|
|
20240514,154800,269735410,4235,4235,4235,4235,0
|
|
20240514,154700,269735410,4235,4235,4235,4235,0
|
|
20240514,154600,269735410,4235,4235,4235,4235,0
|
|
20240514,154500,269735410,4235,4235,4235,4235,0
|
|
20240514,154400,269735410,4235,4235,4235,4235,1076
|
|
20240514,154300,269735410,4235,4235,4235,4235,0
|
|
20240514,154200,269735410,4235,4235,4235,4235,0
|
|
20240514,154100,269735410,4235,4235,4235,4235,0
|
|
20240514,154000,269735410,4235,4235,4235,4235,0
|
|
20240514,153900,269735410,4235,4235,4235,4235,0
|
|
20240514,153800,269735410,4235,4235,4235,4235,0
|
|
20240514,153700,269735410,4235,4235,4235,4235,0
|
|
20240514,153600,269735410,4235,4235,4235,4235,0
|
|
20240514,153500,269735410,4235,4235,4235,4235,0
|
|
20240514,153400,269735410,4235,4235,4235,4235,0
|
|
20240514,153300,269735410,4235,4235,4235,4235,0
|
|
20240514,153200,269735410,4235,4235,4235,4235,0
|
|
20240514,153100,269735410,4235,4235,4235,4235,0
|
|
20240514,153000,269735410,4235,4235,4235,4235,1076
|
|
20240514,152900,265178550,4235,4235,4235,4235,0
|
|
20240514,152800,265178550,4235,4235,4235,4235,0
|
|
20240514,152700,265178550,4235,4235,4235,4235,0
|
|
20240514,152600,265178550,4235,4235,4235,4235,0
|
|
20240514,152500,265178550,4235,4235,4235,4235,0
|
|
20240514,152400,265178550,4235,4235,4235,4235,0
|
|
20240514,152300,265178550,4235,4235,4235,4235,0
|
|
20240514,152200,265178550,4235,4235,4235,4235,0
|
|
20240514,152100,265178550,4235,4235,4235,4235,0
|
|
20240514,152000,265178550,4235,4235,4235,4235,0
|
|
20240514,151900,265178550,4235,4200,4235,4190,1294
|
|
20240514,151800,259755930,4200,4200,4200,4200,1
|
|
20240514,151700,259751730,4210,4210,4210,4210,0
|
|
20240514,151600,259751730,4210,4200,4210,4200,301
|
|
20240514,151500,258487520,4205,4205,4205,4205,76
|
|
20240514,151400,258167940,4205,4205,4205,4205,0
|
|
20240514,151300,258167940,4205,4205,4205,4205,120
|
|
20240514,151200,257663340,4205,4205,4205,4205,0
|
|
20240514,151100,257663340,4205,4205,4205,4205,0
|
|
20240514,151000,257663340,4205,4210,4210,4205,136
|
|
20240514,150900,257091420,4210,4210,4210,4210,0
|
|
20240514,150800,257091420,4210,4210,4210,4210,0
|
|
20240514,150700,257091420,4210,4210,4210,4210,30
|
|
20240514,150600,256965120,4210,4210,4210,4210,0
|
|
20240514,150500,256965120,4210,4210,4210,4210,0
|
|
20240514,150400,256965120,4210,4210,4210,4210,0
|
|
20240514,150300,256965120,4210,4210,4210,4210,1
|
|
20240514,150200,256960910,4235,4235,4235,4235,0
|
|
20240514,150100,256960910,4235,4235,4235,4235,0
|
|
20240514,150000,256960910,4235,4235,4235,4235,0
|
|
20240514,145900,256960910,4235,4235,4235,4235,0
|
|
20240514,145800,256960910,4235,4235,4235,4235,2
|
|
20240514,145700,256952440,4235,4235,4235,4235,0
|
|
20240514,145600,256952440,4235,4235,4235,4235,0
|
|
20240514,145500,256952440,4235,4235,4235,4235,0
|
|
20240514,145400,256952440,4235,4235,4235,4235,0
|
|
20240514,145300,256952440,4235,4235,4235,4235,0
|
|
20240514,145200,256952440,4235,4235,4235,4235,1
|
|
20240514,145100,256948205,4200,4200,4200,4200,22
|
|
20240514,145000,256855805,4240,4225,4240,4225,1183
|
|
20240514,144900,251843715,4225,4225,4225,4225,0
|
|
20240514,144800,251843715,4225,4225,4225,4225,0
|
|
20240514,144700,251843715,4225,4225,4225,4225,0
|
|
20240514,144600,251843715,4225,4225,4225,4225,0
|
|
20240514,144500,251843715,4225,4225,4225,4225,0
|
|
20240514,144400,251843715,4225,4225,4225,4225,0
|
|
20240514,144300,251843715,4225,4225,4225,4225,20
|
|
20240514,144200,251759215,4225,4225,4225,4225,0
|
|
20240514,144100,251759215,4225,4225,4225,4225,121
|
|
20240514,144000,251247990,4220,4220,4220,4220,93
|
|
20240514,143900,250855530,4220,4220,4220,4220,0
|
|
20240514,143800,250855530,4220,4220,4220,4220,0
|
|
20240514,143700,250855530,4220,4220,4220,4220,1
|
|
20240514,143600,250851310,4195,4195,4195,4195,0
|
|
20240514,143500,250851310,4195,4195,4195,4195,0
|
|
20240514,143400,250851310,4195,4195,4195,4195,0
|
|
20240514,143300,250851310,4195,4195,4195,4195,0
|
|
20240514,143200,250851310,4195,4195,4195,4195,0
|
|
20240514,143100,250851310,4195,4195,4195,4195,0
|
|
20240514,143000,250851310,4195,4200,4200,4195,80
|
|
20240514,142900,250515690,4225,4225,4225,4225,0
|
|
20240514,142800,250515690,4225,4225,4225,4225,0
|
|
20240514,142700,250515690,4225,4225,4225,4225,0
|
|
20240514,142600,250515690,4225,4225,4225,4225,2
|
|
20240514,142500,250507240,4225,4225,4225,4225,0
|
|
20240514,142400,250507240,4225,4225,4225,4225,1
|
|
20240514,142300,250503015,4190,4220,4220,4190,94
|
|
20240514,142200,250108775,4225,4225,4225,4225,0
|
|
20240514,142100,250108775,4225,4225,4225,4225,0
|
|
20240514,142000,250108775,4225,4225,4225,4225,0
|
|
20240514,141900,250108775,4225,4225,4225,4225,4
|
|
20240514,141800,250091875,4225,4225,4225,4225,0
|
|
20240514,141700,250091875,4225,4225,4225,4225,0
|
|
20240514,141600,250091875,4225,4225,4225,4225,0
|
|
20240514,141500,250091875,4225,4225,4225,4225,0
|
|
20240514,141400,250091875,4225,4225,4225,4225,0
|
|
20240514,141300,250091875,4225,4225,4225,4225,0
|
|
20240514,141200,250091875,4225,4225,4225,4225,40
|
|
20240514,141100,249922875,4190,4190,4190,4190,0
|
|
20240514,141000,249922875,4190,4190,4190,4190,0
|
|
20240514,140900,249922875,4190,4190,4190,4190,0
|
|
20240514,140800,249922875,4190,4190,4190,4190,0
|
|
20240514,140700,249922875,4190,4190,4190,4190,0
|
|
20240514,140600,249922875,4190,4200,4200,4190,500
|
|
20240514,140500,247824005,4225,4225,4225,4225,0
|
|
20240514,140400,247824005,4225,4225,4225,4225,0
|
|
20240514,140300,247824005,4225,4225,4225,4225,0
|
|
20240514,140200,247824005,4225,4195,4225,4195,23
|
|
20240514,140100,247727280,4225,4225,4225,4225,0
|
|
20240514,140000,247727280,4225,4225,4225,4225,12
|
|
20240514,135900,247676580,4195,4195,4195,4195,0
|
|
20240514,135800,247676580,4195,4195,4195,4195,0
|
|
20240514,135700,247676580,4195,4195,4195,4195,0
|
|
20240514,135600,247676580,4195,4195,4195,4195,80
|
|
20240514,135500,247340980,4195,4195,4195,4195,0
|
|
20240514,135400,247340980,4195,4195,4195,4195,1107
|
|
20240514,135300,242697115,4195,4195,4195,4195,200
|
|
20240514,135200,241858115,4200,4200,4200,4200,0
|
|
20240514,135100,241858115,4200,4200,4200,4200,223
|
|
20240514,135000,240921515,4200,4200,4200,4200,0
|
|
20240514,134900,240921515,4200,4200,4200,4200,0
|
|
20240514,134800,240921515,4200,4200,4200,4200,0
|
|
20240514,134700,240921515,4200,4200,4200,4200,0
|
|
20240514,134600,240921515,4200,4200,4200,4200,0
|
|
20240514,134500,240921515,4200,4200,4200,4200,0
|
|
20240514,134400,240921515,4200,4210,4210,4200,104
|
|
20240514,134300,240484675,4210,4210,4210,4210,0
|
|
20240514,134200,240484675,4210,4210,4210,4210,1
|
|
20240514,134100,240480465,4190,4190,4190,4190,0
|
|
20240514,134000,240480465,4190,4190,4190,4190,0
|
|
20240514,133900,240480465,4190,4190,4190,4190,0
|
|
20240514,133800,240480465,4190,4205,4205,4190,70
|
|
20240514,133700,240186585,4210,4210,4210,4210,2
|
|
20240514,133600,240178165,4210,4210,4210,4210,440
|
|
20240514,133500,238325765,4210,4210,4210,4210,0
|
|
20240514,133400,238325765,4210,4215,4215,4210,21
|
|
20240514,133300,238237270,4215,4215,4215,4215,746
|
|
20240514,133200,235092880,4215,4215,4215,4215,0
|
|
20240514,133100,235092880,4215,4215,4215,4215,0
|
|
20240514,133000,235092880,4215,4220,4220,4215,198
|
|
20240514,132900,234258260,4230,4230,4230,4230,10
|
|
20240514,132800,234215960,4230,4230,4230,4230,0
|
|
20240514,132700,234215960,4230,4230,4230,4230,0
|
|
20240514,132600,234215960,4230,4230,4230,4230,0
|
|
20240514,132500,234215960,4230,4230,4230,4230,0
|
|
20240514,132400,234215960,4230,4230,4230,4230,0
|
|
20240514,132300,234215960,4230,4230,4230,4230,1
|
|
20240514,132200,234211730,4215,4215,4215,4215,0
|
|
20240514,132100,234211730,4215,4215,4215,4215,0
|
|
20240514,132000,234211730,4215,4215,4215,4215,0
|
|
20240514,131900,234211730,4215,4215,4215,4215,0
|
|
20240514,131800,234211730,4215,4215,4215,4215,0
|
|
20240514,131700,234211730,4215,4215,4215,4215,0
|
|
20240514,131600,234211730,4215,4215,4215,4215,0
|
|
20240514,131500,234211730,4215,4215,4215,4215,0
|
|
20240514,131400,234211730,4215,4215,4215,4215,2
|
|
20240514,131300,234203300,4215,4215,4215,4215,0
|
|
20240514,131200,234203300,4215,4215,4215,4215,0
|
|
20240514,131100,234203300,4215,4215,4215,4215,0
|
|
20240514,131000,234203300,4215,4215,4215,4215,0
|
|
20240514,130900,234203300,4215,4215,4215,4215,0
|
|
20240514,130800,234203300,4215,4230,4230,4215,5000
|
|
20240514,130700,213092560,4235,4235,4235,4235,10
|
|
20240514,130600,213050210,4235,4235,4235,4235,0
|
|
20240514,130500,213050210,4235,4235,4235,4235,0
|
|
20240514,130400,213050210,4235,4235,4235,4235,0
|
|
20240514,130300,213050210,4235,4235,4235,4235,0
|
|
20240514,130200,213050210,4235,4235,4235,4235,0
|
|
20240514,130100,213050210,4235,4235,4235,4235,0
|
|
20240514,130000,213050210,4235,4235,4235,4235,1
|
|
20240514,125900,213045975,4235,4235,4235,4235,0
|
|
20240514,125800,213045975,4235,4235,4235,4235,89
|
|
20240514,125700,212669060,4240,4240,4240,4240,0
|
|
20240514,125600,212669060,4240,4240,4240,4240,0
|
|
20240514,125500,212669060,4240,4240,4240,4240,14
|
|
20240514,125400,212609700,4230,4230,4230,4230,50
|
|
20240514,125300,212398200,4230,4230,4230,4230,0
|
|
20240514,125200,212398200,4230,4230,4230,4230,0
|
|
20240514,125100,212398200,4230,4230,4230,4230,0
|
|
20240514,125000,212398200,4230,4235,4235,4230,800
|
|
20240514,124900,209013700,4235,4235,4235,4235,0
|
|
20240514,124800,209013700,4235,4235,4235,4235,0
|
|
20240514,124700,209013700,4235,4235,4235,4235,0
|
|
20240514,124600,209013700,4235,4235,4235,4235,347
|
|
20240514,124500,207544155,4235,4235,4235,4235,1100
|
|
20240514,124400,202885655,4235,4235,4235,4235,0
|
|
20240514,124300,202885655,4235,4235,4235,4235,0
|
|
20240514,124200,202885655,4235,4225,4235,4225,463
|
|
20240514,124100,200928550,4230,4230,4230,4230,0
|
|
20240514,124000,200928550,4230,4230,4230,4230,0
|
|
20240514,123900,200928550,4230,4230,4230,4230,588
|
|
20240514,123800,198441310,4225,4225,4225,4225,0
|
|
20240514,123700,198441310,4225,4225,4225,4225,0
|
|
20240514,123600,198441310,4225,4225,4225,4225,0
|
|
20240514,123500,198441310,4225,4225,4225,4225,0
|
|
20240514,123400,198441310,4225,4225,4225,4225,0
|
|
20240514,123300,198441310,4225,4255,4255,4225,543
|
|
20240514,123200,196145845,4255,4255,4255,4255,0
|
|
20240514,123100,196145845,4255,4255,4255,4255,0
|
|
20240514,123000,196145845,4255,4225,4255,4225,233
|
|
20240514,122900,195159080,4260,4260,4260,4260,3
|
|
20240514,122800,195146300,4260,4260,4260,4260,3
|
|
20240514,122700,195133520,4260,4260,4260,4260,0
|
|
20240514,122600,195133520,4260,4260,4260,4260,1
|
|
20240514,122500,195129260,4255,4260,4260,4255,255
|
|
20240514,122400,194044210,4255,4255,4255,4255,90
|
|
20240514,122300,193661260,4255,4255,4255,4255,10
|
|
20240514,122200,193618710,4255,4255,4255,4255,0
|
|
20240514,122100,193618710,4255,4255,4260,4255,6
|
|
20240514,122000,193593175,4235,4235,4235,4235,30
|
|
20240514,121900,193466125,4235,4235,4235,4235,95
|
|
20240514,121800,193063800,4230,4230,4230,4230,0
|
|
20240514,121700,193063800,4230,4250,4250,4220,2397
|
|
20240514,121600,182903370,4255,4255,4255,4255,0
|
|
20240514,121500,182903370,4255,4255,4255,4255,0
|
|
20240514,121400,182903370,4255,4255,4255,4255,0
|
|
20240514,121300,182903370,4255,4255,4255,4255,0
|
|
20240514,121200,182903370,4255,4255,4255,4255,0
|
|
20240514,121100,182903370,4255,4255,4255,4255,1
|
|
20240514,121000,182899115,4260,4260,4260,4260,1
|
|
20240514,120900,182894855,4260,4260,4260,4260,0
|
|
20240514,120800,182894855,4260,4260,4260,4260,102
|
|
20240514,120700,182460335,4260,4260,4260,4260,1
|
|
20240514,120600,182456075,4260,4260,4260,4260,0
|
|
20240514,120500,182456075,4260,4245,4260,4245,50
|
|
20240514,120400,182243645,4240,4245,4245,4240,513
|
|
20240514,120300,180068465,4245,4245,4245,4245,91
|
|
20240514,120200,179682170,4250,4260,4260,4250,48
|
|
20240514,120100,179478130,4265,4265,4265,4265,0
|
|
20240514,120000,179478130,4265,4265,4265,4265,0
|
|
20240514,115900,179478130,4265,4265,4265,4265,0
|
|
20240514,115800,179478130,4265,4265,4265,4265,0
|
|
20240514,115700,179478130,4265,4265,4265,4265,0
|
|
20240514,115600,179478130,4265,4265,4265,4265,0
|
|
20240514,115500,179478130,4265,4265,4265,4265,0
|
|
20240514,115400,179478130,4265,4265,4265,4265,0
|
|
20240514,115300,179478130,4265,4265,4265,4265,68
|
|
20240514,115200,179188110,4265,4265,4265,4265,0
|
|
20240514,115100,179188110,4265,4265,4265,4265,0
|
|
20240514,115000,179188110,4265,4265,4265,4265,0
|
|
20240514,114900,179188110,4265,4265,4265,4265,0
|
|
20240514,114800,179188110,4265,4265,4265,4265,0
|
|
20240514,114700,179188110,4265,4265,4265,4265,91
|
|
20240514,114600,178799995,4245,4245,4245,4245,0
|
|
20240514,114500,178799995,4245,4245,4245,4245,45
|
|
20240514,114400,178608970,4275,4275,4275,4275,7
|
|
20240514,114300,178579045,4275,4260,4275,4260,397
|
|
20240514,114200,176882650,4265,4265,4265,4265,0
|
|
20240514,114100,176882650,4265,4265,4265,4265,0
|
|
20240514,114000,176882650,4265,4265,4265,4265,50
|
|
20240514,113900,176669400,4270,4270,4270,4270,0
|
|
20240514,113800,176669400,4270,4245,4270,4245,70
|
|
20240514,113700,176371115,4245,4245,4245,4245,0
|
|
20240514,113600,176371115,4245,4245,4245,4235,1688
|
|
20240514,113500,169218365,4245,4245,4245,4245,0
|
|
20240514,113400,169218365,4245,4245,4245,4245,39
|
|
20240514,113300,169052810,4245,4245,4245,4245,0
|
|
20240514,113200,169052810,4245,4245,4245,4245,1
|
|
20240514,113100,169048565,4245,4255,4255,4245,505
|
|
20240514,113000,166902150,4285,4285,4285,4285,0
|
|
20240514,112900,166902150,4285,4285,4285,4285,21
|
|
20240514,112800,166812165,4290,4240,4290,4240,37
|
|
20240514,112700,166653735,4250,4285,4285,4250,283
|
|
20240514,112600,165448790,4285,4285,4285,4285,50
|
|
20240514,112500,165234540,4250,4260,4300,4250,330
|
|
20240514,112400,163826310,4250,4240,4250,4225,506
|
|
20240514,112300,161687045,4250,4245,4250,4245,78
|
|
20240514,112200,161355850,4240,4240,4240,4240,0
|
|
20240514,112100,161355850,4240,4240,4240,4240,200
|
|
20240514,112000,160507850,4240,4240,4240,4240,32
|
|
20240514,111900,160372170,4245,4240,4245,4205,812
|
|
20240514,111800,156941625,4240,4240,4240,4240,65
|
|
20240514,111700,156666025,4240,4255,4255,4240,1690
|
|
20240514,111600,149500265,4255,4255,4255,4250,976
|
|
20240514,111500,145349350,4255,4255,4255,4255,0
|
|
20240514,111400,145349350,4255,4260,4260,4255,335
|
|
20240514,111300,143923560,4260,4260,4260,4260,30
|
|
20240514,111200,143795760,4295,4295,4295,4295,2
|
|
20240514,111100,143787170,4310,4310,4310,4310,0
|
|
20240514,111000,143787170,4310,4280,4310,4270,375
|
|
20240514,110900,142181045,4325,4270,4325,4270,521
|
|
20240514,110800,139946960,4265,4250,4265,4240,612
|
|
20240514,110700,137342420,4255,4255,4255,4255,0
|
|
20240514,110600,137342420,4255,4255,4255,4255,0
|
|
20240514,110500,137342420,4255,4255,4255,4255,300
|
|
20240514,110400,136065920,4260,4240,4260,4240,1072
|
|
20240514,110300,131517285,4240,4240,4240,4240,46
|
|
20240514,110200,131322245,4240,4230,4240,4230,158
|
|
20240514,110100,130652980,4230,4220,4230,4220,1116
|
|
20240514,110000,125943060,4220,4205,4220,4205,250
|
|
20240514,105900,124890845,4205,4205,4205,4205,196
|
|
20240514,105800,124066665,4205,4205,4205,4205,0
|
|
20240514,105700,124066665,4205,4205,4205,4205,157
|
|
20240514,105600,123406480,4205,4205,4205,4205,0
|
|
20240514,105500,123406480,4205,4205,4205,4205,0
|
|
20240514,105400,123406480,4205,4205,4205,4205,0
|
|
20240514,105300,123406480,4205,4205,4205,4205,0
|
|
20240514,105200,123406480,4205,4205,4205,4205,0
|
|
20240514,105100,123406480,4205,4205,4205,4205,45
|
|
20240514,105000,123217255,4185,4185,4185,4185,0
|
|
20240514,104900,123217255,4185,4185,4185,4185,0
|
|
20240514,104800,123217255,4185,4200,4200,4185,362
|
|
20240514,104700,121702255,4205,4205,4205,4205,37
|
|
20240514,104600,121546670,4205,4205,4205,4205,325
|
|
20240514,104500,120180045,4205,4190,4205,4190,227
|
|
20240514,104400,119228570,4180,4180,4180,4180,0
|
|
20240514,104300,119228570,4180,4180,4180,4180,0
|
|
20240514,104200,119228570,4180,4190,4190,4180,1338
|
|
20240514,104100,113627895,4195,4200,4200,4195,331
|
|
20240514,104000,112239195,4205,4205,4205,4205,0
|
|
20240514,103900,112239195,4205,4205,4205,4205,0
|
|
20240514,103800,112239195,4205,4205,4205,4205,0
|
|
20240514,103700,112239195,4205,4205,4205,4205,25
|
|
20240514,103600,112134070,4200,4205,4205,4200,184
|
|
20240514,103500,111360945,4205,4205,4205,4205,0
|
|
20240514,103400,111360945,4205,4205,4205,4205,0
|
|
20240514,103300,111360945,4205,4205,4205,4205,242
|
|
20240514,103200,110343335,4205,4205,4205,4205,103
|
|
20240514,103100,109910220,4220,4220,4220,4220,44
|
|
20240514,103000,109724540,4220,4220,4220,4220,0
|
|
20240514,102900,109724540,4220,4220,4220,4220,36
|
|
20240514,102800,109572620,4220,4220,4220,4220,0
|
|
20240514,102700,109572620,4220,4220,4220,4220,4
|
|
20240514,102600,109555740,4220,4220,4220,4220,0
|
|
20240514,102500,109555740,4220,4220,4220,4220,1
|
|
20240514,102400,109551520,4220,4220,4220,4220,13
|
|
20240514,102300,109496660,4225,4225,4225,4225,0
|
|
20240514,102200,109496660,4225,4225,4225,4225,2
|
|
20240514,102100,109488210,4230,4225,4230,4225,191
|
|
20240514,102000,108681185,4225,4215,4225,4215,297
|
|
20240514,101900,107427800,4215,4215,4215,4215,0
|
|
20240514,101800,107427800,4215,4215,4215,4215,1
|
|
20240514,101700,107423585,4220,4220,4220,4215,250
|
|
20240514,101600,106368590,4215,4210,4220,4210,122
|
|
20240514,101500,105853780,4210,4210,4210,4210,1
|
|
20240514,101400,105849570,4220,4205,4220,4195,2986
|
|
20240514,101300,93304480,4210,4210,4210,4210,3
|
|
20240514,101200,93291850,4210,4210,4215,4205,240
|
|
20240514,101100,92280760,4215,4215,4215,4215,70
|
|
20240514,101000,91985710,4220,4220,4220,4220,0
|
|
20240514,100900,91985710,4220,4220,4220,4220,0
|
|
20240514,100800,91985710,4220,4220,4220,4220,0
|
|
20240514,100700,91985710,4220,4220,4220,4220,0
|
|
20240514,100600,91985710,4220,4220,4220,4220,372
|
|
20240514,100500,90415870,4225,4205,4225,4205,100
|
|
20240514,100400,89994245,4210,4210,4210,4210,0
|
|
20240514,100300,89994245,4210,4210,4210,4210,0
|
|
20240514,100200,89994245,4210,4210,4210,4210,0
|
|
20240514,100100,89994245,4210,4210,4210,4210,0
|
|
20240514,100000,89994245,4210,4210,4210,4210,0
|
|
20240514,095900,89994245,4210,4205,4210,4205,21
|
|
20240514,095800,89905840,4210,4195,4210,4195,12
|
|
20240514,095700,89855485,4205,4205,4220,4180,3325
|
|
20240514,095600,75941625,4240,4185,4240,4185,5573
|
|
20240514,095500,52466555,4185,4185,4185,4185,56
|
|
20240514,095400,52232195,4185,4185,4185,4185,213
|
|
20240514,095300,51340790,4185,4185,4185,4185,1
|
|
20240514,095200,51336605,4185,4185,4185,4185,0
|
|
20240514,095100,51336605,4185,4185,4185,4185,1
|
|
20240514,095000,51332420,4170,4170,4170,4170,1
|
|
20240514,094900,51328250,4170,4170,4170,4170,73
|
|
20240514,094800,51023840,4185,4185,4185,4185,59
|
|
20240514,094700,50776925,4185,4185,4185,4185,0
|
|
20240514,094600,50776925,4185,4185,4185,4185,2
|
|
20240514,094500,50768555,4185,4185,4185,4185,0
|
|
20240514,094400,50768555,4185,4185,4185,4185,0
|
|
20240514,094300,50768555,4185,4185,4185,4185,0
|
|
20240514,094200,50768555,4185,4185,4185,4185,0
|
|
20240514,094100,50768555,4185,4185,4185,4185,1
|
|
20240514,094000,50764370,4165,4165,4165,4165,0
|
|
20240514,093900,50764370,4165,4165,4165,4165,34
|
|
20240514,093800,50622760,4165,4165,4165,4165,2
|
|
20240514,093700,50614430,4180,4180,4180,4180,0
|
|
20240514,093600,50614430,4180,4180,4180,4180,723
|
|
20240514,093500,47592290,4180,4185,4185,4180,5
|
|
20240514,093400,47571370,4185,4185,4185,4185,14
|
|
20240514,093300,47512780,4190,4190,4190,4190,0
|
|
20240514,093200,47512780,4190,4190,4190,4190,2
|
|
20240514,093100,47504400,4160,4170,4170,4160,150
|
|
20240514,093000,46880000,4175,4200,4200,4175,402
|
|
20240514,092900,45201150,4200,4200,4200,4180,1130
|
|
20240514,092800,40477150,4175,4200,4200,4175,183
|
|
20240514,092700,39708875,4200,4200,4200,4200,1
|
|
20240514,092600,39704675,4195,4195,4195,4195,41
|
|
20240514,092500,39532680,4195,4195,4195,4195,0
|
|
20240514,092400,39532680,4195,4195,4195,4195,1
|
|
20240514,092300,39528485,4195,4195,4195,4195,12
|
|
20240514,092200,39478145,4195,4195,4195,4195,11
|
|
20240514,092100,39432000,4195,4195,4195,4195,11
|
|
20240514,092000,39385855,4195,4200,4200,4195,51
|
|
20240514,091900,39171660,4200,4170,4200,4160,2513
|
|
20240514,091800,28687415,4170,4170,4170,4170,83
|
|
20240514,091700,28341305,4170,4170,4170,4170,3
|
|
20240514,091600,28328795,4170,4170,4170,4170,319
|
|
20240514,091500,26998565,4170,4175,4175,4170,500
|
|
20240514,091400,24913190,4175,4175,4175,4175,86
|
|
20240514,091300,24554140,4175,4175,4175,4175,9
|
|
20240514,091200,24516565,4170,4170,4170,4170,89
|
|
20240514,091100,24145435,4170,4180,4180,4170,405
|
|
20240514,091000,22454270,4180,4180,4180,4180,5
|
|
20240514,090900,22433370,4180,4180,4180,4180,5
|
|
20240514,090800,22412470,4180,4180,4180,4180,99
|
|
20240514,090700,21998650,4180,4190,4190,4180,122
|
|
20240514,090600,21487490,4190,4180,4190,4180,303
|
|
20240514,090500,20220920,4145,4165,4180,4145,315
|
|
20240514,090400,18905900,4135,4135,4135,4135,0
|
|
20240514,090300,18905900,4135,4135,4135,4135,1
|
|
20240514,090200,18901765,4135,4160,4180,4120,207
|
|
20240514,090100,18045180,4175,4175,4175,4175,0
|
|
20240514,090000,18045180,4175,4170,4180,4170,4326
|