747 lines
35 KiB
CSV
747 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,212400,166771820,3910,3910,3910,3910,384
|
|
20240529,212300,166771820,3910,3910,3910,3910,0
|
|
20240529,212200,166771820,3910,3910,3910,3910,0
|
|
20240529,212100,166771820,3910,3910,3910,3910,0
|
|
20240529,212000,166771820,3910,3910,3910,3910,0
|
|
20240529,211900,166771820,3910,3910,3910,3910,0
|
|
20240529,211800,166771820,3910,3910,3910,3910,0
|
|
20240529,211700,166771820,3910,3910,3910,3910,0
|
|
20240529,211600,166771820,3910,3910,3910,3910,0
|
|
20240529,211500,166771820,3910,3910,3910,3910,0
|
|
20240529,211400,166771820,3910,3910,3910,3910,0
|
|
20240529,211300,166771820,3910,3910,3910,3910,0
|
|
20240529,211200,166771820,3910,3910,3910,3910,0
|
|
20240529,211100,166771820,3910,3910,3910,3910,0
|
|
20240529,211000,166771820,3910,3910,3910,3910,0
|
|
20240529,210900,166771820,3910,3910,3910,3910,0
|
|
20240529,210800,166771820,3910,3910,3910,3910,0
|
|
20240529,210700,166771820,3910,3910,3910,3910,0
|
|
20240529,210600,166771820,3910,3910,3910,3910,0
|
|
20240529,210500,166771820,3910,3910,3910,3910,0
|
|
20240529,210400,166771820,3910,3910,3910,3910,0
|
|
20240529,210300,166771820,3910,3910,3910,3910,0
|
|
20240529,210200,166771820,3910,3910,3910,3910,0
|
|
20240529,210100,166771820,3910,3910,3910,3910,0
|
|
20240529,210000,166771820,3910,3910,3910,3910,0
|
|
20240529,205900,166771820,3910,3910,3910,3910,0
|
|
20240529,205800,166771820,3910,3910,3910,3910,0
|
|
20240529,205700,166771820,3910,3910,3910,3910,0
|
|
20240529,205600,166771820,3910,3910,3910,3910,0
|
|
20240529,205500,166771820,3910,3910,3910,3910,0
|
|
20240529,205400,166771820,3910,3910,3910,3910,384
|
|
20240529,205300,166771820,3910,3910,3910,3910,0
|
|
20240529,205200,166771820,3910,3910,3910,3910,0
|
|
20240529,205100,166771820,3910,3910,3910,3910,0
|
|
20240529,205000,166771820,3910,3910,3910,3910,0
|
|
20240529,204900,166771820,3910,3910,3910,3910,0
|
|
20240529,204800,166771820,3910,3910,3910,3910,0
|
|
20240529,204700,166771820,3910,3910,3910,3910,0
|
|
20240529,204600,166771820,3910,3910,3910,3910,0
|
|
20240529,204500,166771820,3910,3910,3910,3910,0
|
|
20240529,204400,166771820,3910,3910,3910,3910,0
|
|
20240529,204300,166771820,3910,3910,3910,3910,0
|
|
20240529,204200,166771820,3910,3910,3910,3910,0
|
|
20240529,204100,166771820,3910,3910,3910,3910,0
|
|
20240529,204000,166771820,3910,3910,3910,3910,0
|
|
20240529,203900,166771820,3910,3910,3910,3910,0
|
|
20240529,203800,166771820,3910,3910,3910,3910,0
|
|
20240529,203700,166771820,3910,3910,3910,3910,0
|
|
20240529,203600,166771820,3910,3910,3910,3910,0
|
|
20240529,203500,166771820,3910,3910,3910,3910,0
|
|
20240529,203400,166771820,3910,3910,3910,3910,0
|
|
20240529,203300,166771820,3910,3910,3910,3910,0
|
|
20240529,203200,166771820,3910,3910,3910,3910,0
|
|
20240529,203100,166771820,3910,3910,3910,3910,0
|
|
20240529,203000,166771820,3910,3910,3910,3910,0
|
|
20240529,202900,166771820,3910,3910,3910,3910,0
|
|
20240529,202800,166771820,3910,3910,3910,3910,0
|
|
20240529,202700,166771820,3910,3910,3910,3910,0
|
|
20240529,202600,166771820,3910,3910,3910,3910,0
|
|
20240529,202500,166771820,3910,3910,3910,3910,0
|
|
20240529,202400,166771820,3910,3910,3910,3910,384
|
|
20240529,202300,166771820,3910,3910,3910,3910,0
|
|
20240529,202200,166771820,3910,3910,3910,3910,0
|
|
20240529,202100,166771820,3910,3910,3910,3910,0
|
|
20240529,202000,166771820,3910,3910,3910,3910,0
|
|
20240529,201900,166771820,3910,3910,3910,3910,0
|
|
20240529,201800,166771820,3910,3910,3910,3910,0
|
|
20240529,201700,166771820,3910,3910,3910,3910,0
|
|
20240529,201600,166771820,3910,3910,3910,3910,0
|
|
20240529,201500,166771820,3910,3910,3910,3910,0
|
|
20240529,201400,166771820,3910,3910,3910,3910,0
|
|
20240529,201300,166771820,3910,3910,3910,3910,0
|
|
20240529,201200,166771820,3910,3910,3910,3910,0
|
|
20240529,201100,166771820,3910,3910,3910,3910,0
|
|
20240529,201000,166771820,3910,3910,3910,3910,0
|
|
20240529,200900,166771820,3910,3910,3910,3910,0
|
|
20240529,200800,166771820,3910,3910,3910,3910,0
|
|
20240529,200700,166771820,3910,3910,3910,3910,0
|
|
20240529,200600,166771820,3910,3910,3910,3910,0
|
|
20240529,200500,166771820,3910,3910,3910,3910,0
|
|
20240529,200400,166771820,3910,3910,3910,3910,0
|
|
20240529,200300,166771820,3910,3910,3910,3910,0
|
|
20240529,200200,166771820,3910,3910,3910,3910,0
|
|
20240529,200100,166771820,3910,3910,3910,3910,0
|
|
20240529,200000,166771820,3910,3910,3910,3910,0
|
|
20240529,195900,166771820,3910,3910,3910,3910,0
|
|
20240529,195800,166771820,3910,3910,3910,3910,0
|
|
20240529,195700,166771820,3910,3910,3910,3910,0
|
|
20240529,195600,166771820,3910,3910,3910,3910,0
|
|
20240529,195500,166771820,3910,3910,3910,3910,0
|
|
20240529,195400,166771820,3910,3910,3910,3910,384
|
|
20240529,195300,166771820,3910,3910,3910,3910,0
|
|
20240529,195200,166771820,3910,3910,3910,3910,0
|
|
20240529,195100,166771820,3910,3910,3910,3910,0
|
|
20240529,195000,166771820,3910,3910,3910,3910,0
|
|
20240529,194900,166771820,3910,3910,3910,3910,0
|
|
20240529,194800,166771820,3910,3910,3910,3910,0
|
|
20240529,194700,166771820,3910,3910,3910,3910,0
|
|
20240529,194600,166771820,3910,3910,3910,3910,0
|
|
20240529,194500,166771820,3910,3910,3910,3910,0
|
|
20240529,194400,166771820,3910,3910,3910,3910,0
|
|
20240529,194300,166771820,3910,3910,3910,3910,0
|
|
20240529,194200,166771820,3910,3910,3910,3910,0
|
|
20240529,194100,166771820,3910,3910,3910,3910,0
|
|
20240529,194000,166771820,3910,3910,3910,3910,0
|
|
20240529,193900,166771820,3910,3910,3910,3910,0
|
|
20240529,193800,166771820,3910,3910,3910,3910,0
|
|
20240529,193700,166771820,3910,3910,3910,3910,0
|
|
20240529,193600,166771820,3910,3910,3910,3910,0
|
|
20240529,193500,166771820,3910,3910,3910,3910,0
|
|
20240529,193400,166771820,3910,3910,3910,3910,0
|
|
20240529,193300,166771820,3910,3910,3910,3910,0
|
|
20240529,193200,166771820,3910,3910,3910,3910,0
|
|
20240529,193100,166771820,3910,3910,3910,3910,0
|
|
20240529,193000,166771820,3910,3910,3910,3910,0
|
|
20240529,192900,166771820,3910,3910,3910,3910,0
|
|
20240529,192800,166771820,3910,3910,3910,3910,0
|
|
20240529,192700,166771820,3910,3910,3910,3910,0
|
|
20240529,192600,166771820,3910,3910,3910,3910,0
|
|
20240529,192500,166771820,3910,3910,3910,3910,0
|
|
20240529,192400,166771820,3910,3910,3910,3910,384
|
|
20240529,192300,166771820,3910,3910,3910,3910,0
|
|
20240529,192200,166771820,3910,3910,3910,3910,0
|
|
20240529,192100,166771820,3910,3910,3910,3910,0
|
|
20240529,192000,166771820,3910,3910,3910,3910,0
|
|
20240529,191900,166771820,3910,3910,3910,3910,0
|
|
20240529,191800,166771820,3910,3910,3910,3910,0
|
|
20240529,191700,166771820,3910,3910,3910,3910,0
|
|
20240529,191600,166771820,3910,3910,3910,3910,0
|
|
20240529,191500,166771820,3910,3910,3910,3910,0
|
|
20240529,191400,166771820,3910,3910,3910,3910,0
|
|
20240529,191300,166771820,3910,3910,3910,3910,0
|
|
20240529,191200,166771820,3910,3910,3910,3910,0
|
|
20240529,191100,166771820,3910,3910,3910,3910,0
|
|
20240529,191000,166771820,3910,3910,3910,3910,0
|
|
20240529,190900,166771820,3910,3910,3910,3910,0
|
|
20240529,190800,166771820,3910,3910,3910,3910,0
|
|
20240529,190700,166771820,3910,3910,3910,3910,0
|
|
20240529,190600,166771820,3910,3910,3910,3910,0
|
|
20240529,190500,166771820,3910,3910,3910,3910,0
|
|
20240529,190400,166771820,3910,3910,3910,3910,0
|
|
20240529,190300,166771820,3910,3910,3910,3910,0
|
|
20240529,190200,166771820,3910,3910,3910,3910,0
|
|
20240529,190100,166771820,3910,3910,3910,3910,0
|
|
20240529,190000,166771820,3910,3910,3910,3910,0
|
|
20240529,185900,166771820,3910,3910,3910,3910,0
|
|
20240529,185800,166771820,3910,3910,3910,3910,0
|
|
20240529,185700,166771820,3910,3910,3910,3910,0
|
|
20240529,185600,166771820,3910,3910,3910,3910,0
|
|
20240529,185500,166771820,3910,3910,3910,3910,0
|
|
20240529,185400,166771820,3910,3910,3910,3910,384
|
|
20240529,185300,166771820,3910,3910,3910,3910,0
|
|
20240529,185200,166771820,3910,3910,3910,3910,0
|
|
20240529,185100,166771820,3910,3910,3910,3910,0
|
|
20240529,185000,166771820,3910,3910,3910,3910,0
|
|
20240529,184900,166771820,3910,3910,3910,3910,0
|
|
20240529,184800,166771820,3910,3910,3910,3910,0
|
|
20240529,184700,166771820,3910,3910,3910,3910,0
|
|
20240529,184600,166771820,3910,3910,3910,3910,0
|
|
20240529,184500,166771820,3910,3910,3910,3910,0
|
|
20240529,184400,166771820,3910,3910,3910,3910,0
|
|
20240529,184300,166771820,3910,3910,3910,3910,0
|
|
20240529,184200,166771820,3910,3910,3910,3910,0
|
|
20240529,184100,166771820,3910,3910,3910,3910,0
|
|
20240529,184000,166771820,3910,3910,3910,3910,0
|
|
20240529,183900,166771820,3910,3910,3910,3910,0
|
|
20240529,183800,166771820,3910,3910,3910,3910,0
|
|
20240529,183700,166771820,3910,3910,3910,3910,0
|
|
20240529,183600,166771820,3910,3910,3910,3910,0
|
|
20240529,183500,166771820,3910,3910,3910,3910,0
|
|
20240529,183400,166771820,3910,3910,3910,3910,0
|
|
20240529,183300,166771820,3910,3910,3910,3910,0
|
|
20240529,183200,166771820,3910,3910,3910,3910,0
|
|
20240529,183100,166771820,3910,3910,3910,3910,0
|
|
20240529,183000,166771820,3910,3910,3910,3910,0
|
|
20240529,182900,166771820,3910,3910,3910,3910,0
|
|
20240529,182800,166771820,3910,3910,3910,3910,0
|
|
20240529,182700,166771820,3910,3910,3910,3910,0
|
|
20240529,182600,166771820,3910,3910,3910,3910,0
|
|
20240529,182500,166771820,3910,3910,3910,3910,0
|
|
20240529,182400,166771820,3910,3910,3910,3910,384
|
|
20240529,182300,166771820,3910,3910,3910,3910,0
|
|
20240529,182200,166771820,3910,3910,3910,3910,0
|
|
20240529,182100,166771820,3910,3910,3910,3910,0
|
|
20240529,182000,166771820,3910,3910,3910,3910,0
|
|
20240529,181900,166771820,3910,3910,3910,3910,0
|
|
20240529,181800,166771820,3910,3910,3910,3910,0
|
|
20240529,181700,166771820,3910,3910,3910,3910,0
|
|
20240529,181600,166771820,3910,3910,3910,3910,0
|
|
20240529,181500,166771820,3910,3910,3910,3910,0
|
|
20240529,181400,166771820,3910,3910,3910,3910,0
|
|
20240529,181300,166771820,3910,3910,3910,3910,0
|
|
20240529,181200,166771820,3910,3910,3910,3910,0
|
|
20240529,181100,166771820,3910,3910,3910,3910,0
|
|
20240529,181000,166771820,3910,3910,3910,3910,0
|
|
20240529,180900,166771820,3910,3910,3910,3910,0
|
|
20240529,180800,166771820,3910,3910,3910,3910,0
|
|
20240529,180700,166771820,3910,3910,3910,3910,0
|
|
20240529,180600,166771820,3910,3910,3910,3910,0
|
|
20240529,180500,166771820,3910,3910,3910,3910,0
|
|
20240529,180400,166771820,3910,3910,3910,3910,0
|
|
20240529,180300,166771820,3910,3910,3910,3910,0
|
|
20240529,180200,166771820,3910,3910,3910,3910,0
|
|
20240529,180100,166771820,3910,3910,3910,3910,0
|
|
20240529,180000,166771820,3910,3910,3910,3910,0
|
|
20240529,175900,166771820,3910,3910,3910,3910,0
|
|
20240529,175800,166771820,3910,3910,3910,3910,0
|
|
20240529,175700,166771820,3910,3910,3910,3910,0
|
|
20240529,175600,166771820,3910,3910,3910,3910,0
|
|
20240529,175500,166771820,3910,3910,3910,3910,0
|
|
20240529,175400,166771820,3910,3910,3910,3910,384
|
|
20240529,175300,166771820,3910,3910,3910,3910,0
|
|
20240529,175200,166771820,3910,3910,3910,3910,0
|
|
20240529,175100,166771820,3910,3910,3910,3910,0
|
|
20240529,175000,166771820,3910,3910,3910,3910,0
|
|
20240529,174900,166771820,3910,3910,3910,3910,0
|
|
20240529,174800,166771820,3910,3910,3910,3910,0
|
|
20240529,174700,166771820,3910,3910,3910,3910,0
|
|
20240529,174600,166771820,3910,3910,3910,3910,0
|
|
20240529,174500,166771820,3910,3910,3910,3910,0
|
|
20240529,174400,166771820,3910,3910,3910,3910,0
|
|
20240529,174300,166771820,3910,3910,3910,3910,0
|
|
20240529,174200,166771820,3910,3910,3910,3910,0
|
|
20240529,174100,166771820,3910,3910,3910,3910,0
|
|
20240529,174000,166771820,3910,3910,3910,3910,0
|
|
20240529,173900,166771820,3910,3910,3910,3910,0
|
|
20240529,173800,166771820,3910,3910,3910,3910,0
|
|
20240529,173700,166771820,3910,3910,3910,3910,0
|
|
20240529,173600,166771820,3910,3910,3910,3910,0
|
|
20240529,173500,166771820,3910,3910,3910,3910,0
|
|
20240529,173400,166771820,3910,3910,3910,3910,0
|
|
20240529,173300,166771820,3910,3910,3910,3910,0
|
|
20240529,173200,166771820,3910,3910,3910,3910,0
|
|
20240529,173100,166771820,3910,3910,3910,3910,0
|
|
20240529,173000,166771820,3910,3910,3910,3910,0
|
|
20240529,172900,166771820,3910,3910,3910,3910,0
|
|
20240529,172800,166771820,3910,3910,3910,3910,0
|
|
20240529,172700,166771820,3910,3910,3910,3910,0
|
|
20240529,172600,166771820,3910,3910,3910,3910,0
|
|
20240529,172500,166771820,3910,3910,3910,3910,0
|
|
20240529,172400,166771820,3910,3910,3910,3910,384
|
|
20240529,172300,166771820,3910,3910,3910,3910,0
|
|
20240529,172200,166771820,3910,3910,3910,3910,0
|
|
20240529,172100,166771820,3910,3910,3910,3910,0
|
|
20240529,172000,166771820,3910,3910,3910,3910,0
|
|
20240529,171900,166771820,3910,3910,3910,3910,0
|
|
20240529,171800,166771820,3910,3910,3910,3910,0
|
|
20240529,171700,166771820,3910,3910,3910,3910,0
|
|
20240529,171600,166771820,3910,3910,3910,3910,0
|
|
20240529,171500,166771820,3910,3910,3910,3910,0
|
|
20240529,171400,166771820,3910,3910,3910,3910,0
|
|
20240529,171300,166771820,3910,3910,3910,3910,0
|
|
20240529,171200,166771820,3910,3910,3910,3910,0
|
|
20240529,171100,166771820,3910,3910,3910,3910,0
|
|
20240529,171000,166771820,3910,3910,3910,3910,0
|
|
20240529,170900,166771820,3910,3910,3910,3910,0
|
|
20240529,170800,166771820,3910,3910,3910,3910,0
|
|
20240529,170700,166771820,3910,3910,3910,3910,0
|
|
20240529,170600,166771820,3910,3910,3910,3910,0
|
|
20240529,170500,166771820,3910,3910,3910,3910,0
|
|
20240529,170400,166771820,3910,3910,3910,3910,0
|
|
20240529,170300,166771820,3910,3910,3910,3910,0
|
|
20240529,170200,166771820,3910,3910,3910,3910,0
|
|
20240529,170100,166771820,3910,3910,3910,3910,0
|
|
20240529,170000,166771820,3910,3910,3910,3910,0
|
|
20240529,165900,166771820,3910,3910,3910,3910,0
|
|
20240529,165800,166771820,3910,3910,3910,3910,0
|
|
20240529,165700,166771820,3910,3910,3910,3910,0
|
|
20240529,165600,166771820,3910,3910,3910,3910,0
|
|
20240529,165500,166771820,3910,3910,3910,3910,0
|
|
20240529,165400,166771820,3910,3910,3910,3910,384
|
|
20240529,165300,166771820,3910,3910,3910,3910,0
|
|
20240529,165200,166771820,3910,3910,3910,3910,0
|
|
20240529,165100,166771820,3910,3910,3910,3910,0
|
|
20240529,165000,166771820,3910,3910,3910,3910,0
|
|
20240529,164900,166771820,3910,3910,3910,3910,0
|
|
20240529,164800,166771820,3910,3910,3910,3910,0
|
|
20240529,164700,166771820,3910,3910,3910,3910,0
|
|
20240529,164600,166771820,3910,3910,3910,3910,0
|
|
20240529,164500,166771820,3910,3910,3910,3910,0
|
|
20240529,164400,166771820,3910,3910,3910,3910,0
|
|
20240529,164300,166771820,3910,3910,3910,3910,0
|
|
20240529,164200,166771820,3910,3910,3910,3910,0
|
|
20240529,164100,166771820,3910,3910,3910,3910,0
|
|
20240529,164000,166771820,3910,3910,3910,3910,0
|
|
20240529,163900,166771820,3910,3910,3910,3910,0
|
|
20240529,163800,166771820,3910,3910,3910,3910,0
|
|
20240529,163700,166771820,3910,3910,3910,3910,0
|
|
20240529,163600,166771820,3910,3910,3910,3910,0
|
|
20240529,163500,166771820,3910,3910,3910,3910,0
|
|
20240529,163400,166771820,3910,3910,3910,3910,0
|
|
20240529,163300,166771820,3910,3910,3910,3910,0
|
|
20240529,163200,166771820,3910,3910,3910,3910,0
|
|
20240529,163100,166771820,3910,3910,3910,3910,0
|
|
20240529,163000,166771820,3910,3910,3910,3910,0
|
|
20240529,162900,166771820,3910,3910,3910,3910,0
|
|
20240529,162800,166771820,3910,3910,3910,3910,0
|
|
20240529,162700,166771820,3910,3910,3910,3910,0
|
|
20240529,162600,166771820,3910,3910,3910,3910,0
|
|
20240529,162500,166771820,3910,3910,3910,3910,0
|
|
20240529,162400,166771820,3910,3910,3910,3910,384
|
|
20240529,162300,166771820,3910,3910,3910,3910,0
|
|
20240529,162200,166771820,3910,3910,3910,3910,0
|
|
20240529,162100,166771820,3910,3910,3910,3910,0
|
|
20240529,162000,166771820,3910,3910,3910,3910,0
|
|
20240529,161900,166771820,3910,3910,3910,3910,0
|
|
20240529,161800,166771820,3910,3910,3910,3910,0
|
|
20240529,161700,166771820,3910,3910,3910,3910,0
|
|
20240529,161600,166771820,3910,3910,3910,3910,0
|
|
20240529,161500,166771820,3910,3910,3910,3910,0
|
|
20240529,161400,166771820,3910,3910,3910,3910,0
|
|
20240529,161300,166771820,3910,3910,3910,3910,0
|
|
20240529,161200,166771820,3910,3910,3910,3910,0
|
|
20240529,161100,166771820,3910,3910,3910,3910,0
|
|
20240529,161000,166771820,3910,3910,3910,3910,0
|
|
20240529,160900,166771820,3910,3910,3910,3910,0
|
|
20240529,160800,166771820,3910,3910,3910,3910,0
|
|
20240529,160700,166771820,3910,3910,3910,3910,0
|
|
20240529,160600,166771820,3910,3910,3910,3910,0
|
|
20240529,160500,166771820,3910,3910,3910,3910,0
|
|
20240529,160400,166771820,3910,3910,3910,3910,0
|
|
20240529,160300,166771820,3910,3910,3910,3910,0
|
|
20240529,160200,166771820,3910,3910,3910,3910,0
|
|
20240529,160100,166771820,3910,3910,3910,3910,0
|
|
20240529,160000,166771820,3910,3910,3910,3910,0
|
|
20240529,155900,166771820,3910,3910,3910,3910,0
|
|
20240529,155800,166771820,3910,3910,3910,3910,0
|
|
20240529,155700,166771820,3910,3910,3910,3910,0
|
|
20240529,155600,166771820,3910,3910,3910,3910,0
|
|
20240529,155500,166771820,3910,3910,3910,3910,0
|
|
20240529,155400,166771820,3910,3910,3910,3910,384
|
|
20240529,155300,166771820,3910,3910,3910,3910,0
|
|
20240529,155200,166771820,3910,3910,3910,3910,0
|
|
20240529,155100,166771820,3910,3910,3910,3910,0
|
|
20240529,155000,166771820,3910,3910,3910,3910,0
|
|
20240529,154900,166771820,3910,3910,3910,3910,0
|
|
20240529,154800,166771820,3910,3910,3910,3910,0
|
|
20240529,154700,166771820,3910,3910,3910,3910,0
|
|
20240529,154600,166771820,3910,3910,3910,3910,0
|
|
20240529,154500,166771820,3910,3910,3910,3910,0
|
|
20240529,154400,166771820,3910,3910,3910,3910,0
|
|
20240529,154300,166771820,3910,3910,3910,3910,0
|
|
20240529,154200,166771820,3910,3910,3910,3910,0
|
|
20240529,154100,166771820,3910,3910,3910,3910,0
|
|
20240529,154000,166771820,3910,3910,3910,3910,0
|
|
20240529,153900,166771820,3910,3910,3910,3910,0
|
|
20240529,153800,166771820,3910,3910,3910,3910,0
|
|
20240529,153700,166771820,3910,3910,3910,3910,0
|
|
20240529,153600,166771820,3910,3910,3910,3910,0
|
|
20240529,153500,166771820,3910,3910,3910,3910,0
|
|
20240529,153400,166771820,3910,3910,3910,3910,0
|
|
20240529,153300,166771820,3910,3910,3910,3910,0
|
|
20240529,153200,166771820,3910,3910,3910,3910,0
|
|
20240529,153100,166771820,3910,3910,3910,3910,0
|
|
20240529,153000,166771820,3910,3910,3910,3910,384
|
|
20240529,152900,165270380,3910,3910,3910,3910,0
|
|
20240529,152800,165270380,3910,3910,3910,3910,0
|
|
20240529,152700,165270380,3910,3910,3910,3910,0
|
|
20240529,152600,165270380,3910,3910,3910,3910,0
|
|
20240529,152500,165270380,3910,3910,3910,3910,0
|
|
20240529,152400,165270380,3910,3910,3910,3910,0
|
|
20240529,152300,165270380,3910,3910,3910,3910,0
|
|
20240529,152200,165270380,3910,3910,3910,3910,0
|
|
20240529,152100,165270380,3910,3910,3910,3910,0
|
|
20240529,152000,165270380,3910,3910,3910,3910,0
|
|
20240529,151900,165270380,3910,3910,3910,3910,0
|
|
20240529,151800,165270380,3910,3910,3910,3910,0
|
|
20240529,151700,165270380,3910,3910,3910,3910,0
|
|
20240529,151600,165270380,3910,3900,3910,3900,10
|
|
20240529,151500,165231290,3905,3905,3905,3905,0
|
|
20240529,151400,165231290,3905,3905,3905,3905,0
|
|
20240529,151300,165231290,3905,3905,3905,3905,0
|
|
20240529,151200,165231290,3905,3890,3905,3890,95
|
|
20240529,151100,164860375,3890,3890,3890,3890,0
|
|
20240529,151000,164860375,3890,3890,3890,3890,0
|
|
20240529,150900,164860375,3890,3890,3890,3890,297
|
|
20240529,150800,163705045,3905,3905,3905,3905,1
|
|
20240529,150700,163701140,3885,3900,3900,3885,890
|
|
20240529,150600,160237105,3900,3900,3900,3900,10
|
|
20240529,150500,160198105,3910,3910,3910,3910,0
|
|
20240529,150400,160198105,3910,3910,3910,3910,0
|
|
20240529,150300,160198105,3910,3910,3910,3910,2
|
|
20240529,150200,160190285,3910,3900,3910,3900,15
|
|
20240529,150100,160131765,3895,3900,3900,3895,122
|
|
20240529,150000,159656465,3900,3900,3900,3900,4
|
|
20240529,145900,159640865,3910,3910,3910,3910,0
|
|
20240529,145800,159640865,3910,3910,3910,3910,0
|
|
20240529,145700,159640865,3910,3910,3910,3910,0
|
|
20240529,145600,159640865,3910,3910,3910,3910,0
|
|
20240529,145500,159640865,3910,3910,3910,3910,50
|
|
20240529,145400,159445365,3895,3895,3895,3895,0
|
|
20240529,145300,159445365,3895,3895,3895,3895,0
|
|
20240529,145200,159445365,3895,3910,3910,3895,4308
|
|
20240529,145100,142633280,3915,3915,3915,3915,73
|
|
20240529,145000,142347485,3915,3915,3915,3915,0
|
|
20240529,144900,142347485,3915,3915,3915,3915,27
|
|
20240529,144800,142241780,3930,3930,3930,3930,0
|
|
20240529,144700,142241780,3930,3930,3930,3930,0
|
|
20240529,144600,142241780,3930,3930,3930,3930,0
|
|
20240529,144500,142241780,3930,3930,3930,3930,0
|
|
20240529,144400,142241780,3930,3930,3930,3930,0
|
|
20240529,144300,142241780,3930,3930,3930,3930,0
|
|
20240529,144200,142241780,3930,3930,3930,3930,28
|
|
20240529,144100,142131740,3910,3910,3910,3910,0
|
|
20240529,144000,142131740,3910,3910,3910,3910,0
|
|
20240529,143900,142131740,3910,3910,3910,3910,5
|
|
20240529,143800,142112190,3910,3910,3910,3910,3
|
|
20240529,143700,142100460,3920,3920,3920,3920,10
|
|
20240529,143600,142061260,3920,3920,3920,3920,0
|
|
20240529,143500,142061260,3920,3920,3920,3920,128
|
|
20240529,143400,141559500,3910,3910,3910,3910,0
|
|
20240529,143300,141559500,3910,3910,3910,3910,0
|
|
20240529,143200,141559500,3910,3910,3910,3910,0
|
|
20240529,143100,141559500,3910,3910,3910,3910,510
|
|
20240529,143000,139565400,3910,3915,3915,3910,300
|
|
20240529,142900,138392250,3915,3915,3915,3915,829
|
|
20240529,142800,135146715,3915,3920,3920,3915,199
|
|
20240529,142700,134367135,3920,3920,3920,3920,0
|
|
20240529,142600,134367135,3920,3920,3920,3920,0
|
|
20240529,142500,134367135,3920,3920,3920,3920,0
|
|
20240529,142400,134367135,3920,3920,3920,3920,0
|
|
20240529,142300,134367135,3920,3920,3920,3920,0
|
|
20240529,142200,134367135,3920,3920,3920,3920,0
|
|
20240529,142100,134367135,3920,3920,3920,3920,0
|
|
20240529,142000,134367135,3920,3920,3920,3920,0
|
|
20240529,141900,134367135,3920,3920,3920,3920,2
|
|
20240529,141800,134359295,3915,3915,3915,3915,0
|
|
20240529,141700,134359295,3915,3915,3915,3915,0
|
|
20240529,141600,134359295,3915,3915,3915,3915,0
|
|
20240529,141500,134359295,3915,3915,3915,3915,0
|
|
20240529,141400,134359295,3915,3915,3915,3915,0
|
|
20240529,141300,134359295,3915,3915,3915,3915,0
|
|
20240529,141200,134359295,3915,3915,3915,3915,0
|
|
20240529,141100,134359295,3915,3915,3915,3915,0
|
|
20240529,141000,134359295,3915,3915,3915,3915,0
|
|
20240529,140900,134359295,3915,3915,3915,3915,0
|
|
20240529,140800,134359295,3915,3915,3915,3915,0
|
|
20240529,140700,134359295,3915,3920,3920,3915,189
|
|
20240529,140600,133619015,3925,3925,3925,3925,0
|
|
20240529,140500,133619015,3925,3925,3925,3925,0
|
|
20240529,140400,133619015,3925,3925,3925,3925,0
|
|
20240529,140300,133619015,3925,3925,3925,3925,0
|
|
20240529,140200,133619015,3925,3925,3925,3925,10
|
|
20240529,140100,133579765,3930,3930,3930,3930,0
|
|
20240529,140000,133579765,3930,3930,3930,3930,0
|
|
20240529,135900,133579765,3930,3930,3930,3930,0
|
|
20240529,135800,133579765,3930,3930,3930,3930,1
|
|
20240529,135700,133575835,3910,3910,3910,3910,0
|
|
20240529,135600,133575835,3910,3910,3910,3910,0
|
|
20240529,135500,133575835,3910,3910,3910,3910,0
|
|
20240529,135400,133575835,3910,3910,3910,3910,0
|
|
20240529,135300,133575835,3910,3910,3910,3910,0
|
|
20240529,135200,133575835,3910,3910,3910,3910,0
|
|
20240529,135100,133575835,3910,3910,3910,3910,0
|
|
20240529,135000,133575835,3910,3920,3920,3910,600
|
|
20240529,134900,131227800,3920,3920,3920,3920,0
|
|
20240529,134800,131227800,3920,3920,3920,3920,76
|
|
20240529,134700,130929880,3920,3920,3920,3920,75
|
|
20240529,134600,130635880,3930,3930,3930,3930,30
|
|
20240529,134500,130517980,3930,3930,3930,3930,1
|
|
20240529,134400,130514050,3930,3930,3930,3930,0
|
|
20240529,134300,130514050,3930,3930,3930,3930,0
|
|
20240529,134200,130514050,3930,3930,3930,3930,0
|
|
20240529,134100,130514050,3930,3930,3930,3930,0
|
|
20240529,134000,130514050,3930,3930,3930,3930,0
|
|
20240529,133900,130514050,3930,3930,3930,3930,0
|
|
20240529,133800,130514050,3930,3930,3930,3930,0
|
|
20240529,133700,130514050,3930,3930,3930,3930,0
|
|
20240529,133600,130514050,3930,3930,3930,3930,100
|
|
20240529,133500,130121050,3930,3930,3930,3930,0
|
|
20240529,133400,130121050,3930,3930,3930,3930,0
|
|
20240529,133300,130121050,3930,3930,3930,3930,0
|
|
20240529,133200,130121050,3930,3930,3930,3930,0
|
|
20240529,133100,130121050,3930,3930,3930,3930,2
|
|
20240529,133000,130113190,3930,3930,3930,3930,2
|
|
20240529,132900,130105330,3915,3915,3915,3915,1
|
|
20240529,132800,130101415,3910,3910,3910,3910,0
|
|
20240529,132700,130101415,3910,3910,3910,3910,0
|
|
20240529,132600,130101415,3910,3910,3910,3910,0
|
|
20240529,132500,130101415,3910,3910,3910,3910,0
|
|
20240529,132400,130101415,3910,3910,3910,3910,0
|
|
20240529,132300,130101415,3910,3910,3910,3910,0
|
|
20240529,132200,130101415,3910,3915,3915,3910,100
|
|
20240529,132100,129710265,3915,3915,3915,3915,0
|
|
20240529,132000,129710265,3915,3920,3920,3915,14
|
|
20240529,131900,129655405,3915,3915,3915,3915,0
|
|
20240529,131800,129655405,3915,3915,3915,3915,0
|
|
20240529,131700,129655405,3915,3915,3915,3915,0
|
|
20240529,131600,129655405,3915,3915,3915,3915,0
|
|
20240529,131500,129655405,3915,3915,3930,3915,30
|
|
20240529,131400,129537805,3915,3915,3915,3915,0
|
|
20240529,131300,129537805,3915,3915,3915,3915,0
|
|
20240529,131200,129537805,3915,3915,3915,3915,0
|
|
20240529,131100,129537805,3915,3920,3920,3915,3428
|
|
20240529,131000,116115790,3920,3920,3920,3920,0
|
|
20240529,130900,116115790,3920,3920,3920,3920,0
|
|
20240529,130800,116115790,3920,3920,3920,3920,0
|
|
20240529,130700,116115790,3920,3920,3920,3920,0
|
|
20240529,130600,116115790,3920,3920,3920,3920,0
|
|
20240529,130500,116115790,3920,3920,3920,3920,0
|
|
20240529,130400,116115790,3920,3920,3920,3920,1
|
|
20240529,130300,116111870,3945,3945,3945,3945,1
|
|
20240529,130200,116107925,3920,3920,3920,3920,0
|
|
20240529,130100,116107925,3920,3920,3920,3920,0
|
|
20240529,130000,116107925,3920,3920,3920,3920,300
|
|
20240529,125900,114931925,3920,3920,3920,3920,0
|
|
20240529,125800,114931925,3920,3920,3920,3920,0
|
|
20240529,125700,114931925,3920,3920,3920,3920,0
|
|
20240529,125600,114931925,3920,3920,3920,3920,0
|
|
20240529,125500,114931925,3920,3920,3920,3920,0
|
|
20240529,125400,114931925,3920,3920,3920,3920,0
|
|
20240529,125300,114931925,3920,3920,3920,3920,0
|
|
20240529,125200,114931925,3920,3920,3920,3920,0
|
|
20240529,125100,114931925,3920,3920,3920,3920,0
|
|
20240529,125000,114931925,3920,3920,3920,3920,0
|
|
20240529,124900,114931925,3920,3920,3920,3920,0
|
|
20240529,124800,114931925,3920,3920,3920,3920,0
|
|
20240529,124700,114931925,3920,3920,3920,3920,0
|
|
20240529,124600,114931925,3920,3940,3940,3920,370
|
|
20240529,124500,113481485,3945,3945,3945,3945,0
|
|
20240529,124400,113481485,3945,3945,3945,3945,0
|
|
20240529,124300,113481485,3945,3945,3945,3945,72
|
|
20240529,124200,113197445,3945,3945,3945,3945,0
|
|
20240529,124100,113197445,3945,3940,3950,3940,70
|
|
20240529,124000,112921620,3935,3925,3935,3925,73
|
|
20240529,123900,112634615,3910,3910,3910,3910,0
|
|
20240529,123800,112634615,3910,3910,3910,3910,57
|
|
20240529,123700,112411745,3910,3915,3915,3910,436
|
|
20240529,123600,110704900,3915,3915,3915,3915,0
|
|
20240529,123500,110704900,3915,3915,3915,3915,0
|
|
20240529,123400,110704900,3915,3915,3915,3915,0
|
|
20240529,123300,110704900,3915,3915,3915,3915,0
|
|
20240529,123200,110704900,3915,3915,3915,3915,0
|
|
20240529,123100,110704900,3915,3915,3915,3915,0
|
|
20240529,123000,110704900,3915,3915,3915,3915,2
|
|
20240529,122900,110697070,3915,3915,3915,3915,0
|
|
20240529,122800,110697070,3915,3915,3915,3915,8
|
|
20240529,122700,110665750,3915,3915,3915,3915,0
|
|
20240529,122600,110665750,3915,3920,3920,3915,30
|
|
20240529,122500,110548290,3920,3920,3920,3920,0
|
|
20240529,122400,110548290,3920,3920,3920,3920,0
|
|
20240529,122300,110548290,3920,3920,3920,3920,0
|
|
20240529,122200,110548290,3920,3920,3920,3920,0
|
|
20240529,122100,110548290,3920,3920,3920,3920,214
|
|
20240529,122000,109709410,3920,3920,3920,3920,0
|
|
20240529,121900,109709410,3920,3920,3920,3920,10
|
|
20240529,121800,109670210,3915,3915,3915,3915,8
|
|
20240529,121700,109638890,3920,3920,3920,3920,0
|
|
20240529,121600,109638890,3920,3920,3920,3920,0
|
|
20240529,121500,109638890,3920,3920,3920,3920,0
|
|
20240529,121400,109638890,3920,3920,3920,3920,35
|
|
20240529,121300,109501690,3920,3920,3920,3920,2
|
|
20240529,121200,109493850,3915,3915,3915,3915,0
|
|
20240529,121100,109493850,3915,3915,3915,3915,0
|
|
20240529,121000,109493850,3915,3915,3915,3915,0
|
|
20240529,120900,109493850,3915,3915,3915,3915,0
|
|
20240529,120800,109493850,3915,3915,3915,3915,0
|
|
20240529,120700,109493850,3915,3915,3915,3915,0
|
|
20240529,120600,109493850,3915,3920,3920,3915,150
|
|
20240529,120500,108906350,3920,3920,3920,3920,100
|
|
20240529,120400,108514350,3920,3920,3920,3920,0
|
|
20240529,120300,108514350,3920,3920,3920,3920,0
|
|
20240529,120200,108514350,3920,3920,3920,3920,4
|
|
20240529,120100,108498670,3915,3915,3915,3915,18
|
|
20240529,120000,108428200,3915,3915,3915,3915,0
|
|
20240529,115900,108428200,3915,3915,3915,3915,2
|
|
20240529,115800,108420370,3920,3920,3920,3920,100
|
|
20240529,115700,108028370,3920,3920,3920,3920,0
|
|
20240529,115600,108028370,3920,3920,3920,3920,3
|
|
20240529,115500,108016610,3920,3920,3920,3920,0
|
|
20240529,115400,108016610,3920,3920,3920,3920,1
|
|
20240529,115300,108012690,3920,3920,3920,3920,0
|
|
20240529,115200,108012690,3920,3920,3920,3920,0
|
|
20240529,115100,108012690,3920,3920,3920,3920,2011
|
|
20240529,115000,100129570,3920,3920,3920,3920,0
|
|
20240529,114900,100129570,3920,3920,3920,3920,8
|
|
20240529,114800,100098210,3920,3920,3920,3920,0
|
|
20240529,114700,100098210,3920,3920,3920,3920,0
|
|
20240529,114600,100098210,3920,3920,3920,3920,2
|
|
20240529,114500,100090370,3920,3920,3920,3920,0
|
|
20240529,114400,100090370,3920,3920,3920,3920,0
|
|
20240529,114300,100090370,3920,3920,3920,3920,0
|
|
20240529,114200,100090370,3920,3920,3920,3920,0
|
|
20240529,114100,100090370,3920,3920,3920,3920,75
|
|
20240529,114000,99796370,3920,3920,3920,3920,0
|
|
20240529,113900,99796370,3920,3920,3920,3920,145
|
|
20240529,113800,99227970,3915,3915,3915,3915,0
|
|
20240529,113700,99227970,3915,3915,3915,3915,10
|
|
20240529,113600,99188820,3915,3915,3915,3915,50
|
|
20240529,113500,98993070,3915,3915,3915,3915,0
|
|
20240529,113400,98993070,3915,3915,3915,3915,0
|
|
20240529,113300,98993070,3915,3915,3915,3915,652
|
|
20240529,113200,96440490,3915,3915,3915,3915,0
|
|
20240529,113100,96440490,3915,3915,3915,3915,48
|
|
20240529,113000,96252570,3920,3920,3920,3920,57
|
|
20240529,112900,96029130,3920,3920,3920,3920,0
|
|
20240529,112800,96029130,3920,3920,3920,3920,0
|
|
20240529,112700,96029130,3920,3920,3920,3920,0
|
|
20240529,112600,96029130,3920,3920,3920,3920,0
|
|
20240529,112500,96029130,3920,3920,3920,3920,0
|
|
20240529,112400,96029130,3920,3920,3920,3920,2
|
|
20240529,112300,96021290,3920,3920,3920,3920,15
|
|
20240529,112200,95962490,3915,3915,3915,3915,0
|
|
20240529,112100,95962490,3915,3915,3915,3915,0
|
|
20240529,112000,95962490,3915,3915,3915,3915,0
|
|
20240529,111900,95962490,3915,3915,3915,3915,0
|
|
20240529,111800,95962490,3915,3915,3915,3915,0
|
|
20240529,111700,95962490,3915,3915,3915,3915,0
|
|
20240529,111600,95962490,3915,3915,3915,3915,0
|
|
20240529,111500,95962490,3915,3915,3915,3915,41
|
|
20240529,111400,95801975,3915,3915,3915,3915,0
|
|
20240529,111300,95801975,3915,3915,3915,3915,0
|
|
20240529,111200,95801975,3915,3915,3915,3915,0
|
|
20240529,111100,95801975,3915,3920,3920,3915,2000
|
|
20240529,111000,87971250,3920,3920,3920,3920,0
|
|
20240529,110900,87971250,3920,3920,3920,3920,0
|
|
20240529,110800,87971250,3920,3920,3920,3920,0
|
|
20240529,110700,87971250,3920,3920,3920,3920,0
|
|
20240529,110600,87971250,3920,3920,3920,3920,0
|
|
20240529,110500,87971250,3920,3920,3920,3920,25
|
|
20240529,110400,87873250,3915,3915,3915,3915,0
|
|
20240529,110300,87873250,3915,3920,3920,3915,300
|
|
20240529,110200,86697645,3925,3925,3925,3925,59
|
|
20240529,110100,86466070,3925,3925,3925,3925,0
|
|
20240529,110000,86466070,3925,3925,3925,3925,0
|
|
20240529,105900,86466070,3925,3925,3925,3925,310
|
|
20240529,105800,85249320,3930,3930,3930,3930,1
|
|
20240529,105700,85245390,3930,3930,3930,3930,400
|
|
20240529,105600,83673390,3930,3930,3930,3930,0
|
|
20240529,105500,83673390,3930,3930,3930,3930,0
|
|
20240529,105400,83673390,3930,3930,3930,3930,0
|
|
20240529,105300,83673390,3930,3930,3930,3930,0
|
|
20240529,105200,83673390,3930,3930,3930,3930,0
|
|
20240529,105100,83673390,3930,3930,3930,3930,0
|
|
20240529,105000,83673390,3930,3930,3930,3930,0
|
|
20240529,104900,83673390,3930,3925,3930,3925,110
|
|
20240529,104800,83241590,3930,3930,3930,3930,0
|
|
20240529,104700,83241590,3930,3930,3930,3930,0
|
|
20240529,104600,83241590,3930,3930,3930,3930,1134
|
|
20240529,104500,78784970,3930,3930,3930,3930,944
|
|
20240529,104400,75075050,3930,3930,3930,3930,0
|
|
20240529,104300,75075050,3930,3930,3930,3930,0
|
|
20240529,104200,75075050,3930,3930,3930,3930,0
|
|
20240529,104100,75075050,3930,3930,3930,3930,559
|
|
20240529,104000,72878180,3950,3950,3950,3950,3
|
|
20240529,103900,72866330,3930,3930,3930,3930,0
|
|
20240529,103800,72866330,3930,3930,3930,3930,0
|
|
20240529,103700,72866330,3930,3930,3930,3930,0
|
|
20240529,103600,72866330,3930,3930,3930,3930,0
|
|
20240529,103500,72866330,3930,3930,3930,3930,23
|
|
20240529,103400,72775940,3930,3930,3930,3930,0
|
|
20240529,103300,72775940,3930,3930,3930,3930,0
|
|
20240529,103200,72775940,3930,3930,3930,3930,0
|
|
20240529,103100,72775940,3930,3930,3930,3930,0
|
|
20240529,103000,72775940,3930,3930,3930,3930,0
|
|
20240529,102900,72775940,3930,3930,3930,3930,0
|
|
20240529,102800,72775940,3930,3930,3930,3930,0
|
|
20240529,102700,72775940,3930,3930,3930,3930,0
|
|
20240529,102600,72775940,3930,3930,3930,3930,0
|
|
20240529,102500,72775940,3930,3930,3930,3930,844
|
|
20240529,102400,69459020,3930,3935,3935,3930,30
|
|
20240529,102300,69341115,3930,3930,3930,3930,0
|
|
20240529,102200,69341115,3930,3930,3930,3930,0
|
|
20240529,102100,69341115,3930,3930,3930,3930,0
|
|
20240529,102000,69341115,3930,3930,3930,3930,0
|
|
20240529,101900,69341115,3930,3930,3930,3930,0
|
|
20240529,101800,69341115,3930,3930,3930,3930,0
|
|
20240529,101700,69341115,3930,3930,3930,3930,0
|
|
20240529,101600,69341115,3930,3930,3930,3930,0
|
|
20240529,101500,69341115,3930,3930,3930,3930,0
|
|
20240529,101400,69341115,3930,3930,3930,3930,0
|
|
20240529,101300,69341115,3930,3930,3930,3930,0
|
|
20240529,101200,69341115,3930,3930,3930,3930,70
|
|
20240529,101100,69066015,3930,3930,3930,3930,0
|
|
20240529,101000,69066015,3930,3930,3930,3930,0
|
|
20240529,100900,69066015,3930,3935,3935,3930,250
|
|
20240529,100800,68082305,3955,3955,3955,3955,0
|
|
20240529,100700,68082305,3955,3955,3955,3955,0
|
|
20240529,100600,68082305,3955,3955,3955,3955,5
|
|
20240529,100500,68062530,3935,3935,3935,3935,0
|
|
20240529,100400,68062530,3935,3935,3935,3935,0
|
|
20240529,100300,68062530,3935,3935,3935,3935,0
|
|
20240529,100200,68062530,3935,3935,3935,3935,0
|
|
20240529,100100,68062530,3935,3935,3935,3935,70
|
|
20240529,100000,67787080,3935,3935,3935,3935,1
|
|
20240529,095900,67783145,3955,3955,3955,3955,0
|
|
20240529,095800,67783145,3955,3955,3955,3955,1
|
|
20240529,095700,67779190,3955,3950,3955,3950,57
|
|
20240529,095600,67553785,3955,3955,3955,3955,1
|
|
20240529,095500,67549830,3955,3955,3955,3955,1
|
|
20240529,095400,67545875,3955,3945,3955,3940,543
|
|
20240529,095300,65406270,3955,3955,3955,3955,0
|
|
20240529,095200,65406270,3955,3955,3955,3955,0
|
|
20240529,095100,65406270,3955,3955,3955,3955,0
|
|
20240529,095000,65406270,3955,3955,3955,3955,0
|
|
20240529,094900,65406270,3955,3955,3955,3955,0
|
|
20240529,094800,65406270,3955,3955,3955,3955,0
|
|
20240529,094700,65406270,3955,3955,3955,3955,0
|
|
20240529,094600,65406270,3955,3955,3955,3955,0
|
|
20240529,094500,65406270,3955,3955,3955,3955,0
|
|
20240529,094400,65406270,3955,3955,3955,3955,101
|
|
20240529,094300,65006815,3955,3955,3955,3955,0
|
|
20240529,094200,65006815,3955,3955,3955,3955,0
|
|
20240529,094100,65006815,3955,3955,3955,3955,0
|
|
20240529,094000,65006815,3955,3955,3955,3955,0
|
|
20240529,093900,65006815,3955,3935,3955,3935,15
|
|
20240529,093800,64947750,3935,3950,3950,3935,535
|
|
20240529,093700,62841285,3950,3950,3950,3950,0
|
|
20240529,093600,62841285,3950,3950,3950,3950,0
|
|
20240529,093500,62841285,3950,3950,3950,3950,0
|
|
20240529,093400,62841285,3950,3955,3955,3950,502
|
|
20240529,093300,60855885,3955,3955,3955,3955,335
|
|
20240529,093200,59530960,3955,3955,3955,3955,0
|
|
20240529,093100,59530960,3955,3955,3955,3955,0
|
|
20240529,093000,59530960,3955,3955,3955,3955,112
|
|
20240529,092900,59088000,3955,3955,3955,3955,56
|
|
20240529,092800,58866520,3955,3955,3955,3955,0
|
|
20240529,092700,58866520,3955,3955,3955,3955,0
|
|
20240529,092600,58866520,3955,3955,3955,3955,0
|
|
20240529,092500,58866520,3955,3955,3955,3955,165
|
|
20240529,092400,58213945,3960,3960,3960,3960,0
|
|
20240529,092300,58213945,3960,3960,3960,3960,0
|
|
20240529,092200,58213945,3960,3960,3960,3960,0
|
|
20240529,092100,58213945,3960,3965,3965,3960,498
|
|
20240529,092000,56240975,3970,3970,3970,3970,306
|
|
20240529,091900,55026155,3990,3990,3990,3990,69
|
|
20240529,091800,54750845,3990,3990,3990,3990,31
|
|
20240529,091700,54627155,3990,3990,3990,3990,0
|
|
20240529,091600,54627155,3990,3965,3990,3965,3573
|
|
20240529,091500,40430900,3960,3960,3960,3960,101
|
|
20240529,091400,40030940,3960,3960,3960,3960,1203
|
|
20240529,091300,35267060,3960,3960,3960,3960,0
|
|
20240529,091200,35267060,3960,3925,3960,3925,615
|
|
20240529,091100,32851505,3920,3920,3920,3920,0
|
|
20240529,091000,32851505,3920,3920,3920,3920,0
|
|
20240529,090900,32851505,3920,3930,3930,3920,5000
|
|
20240529,090800,13249385,3985,3985,3985,3985,1
|
|
20240529,090700,13245400,3985,3935,3985,3935,678
|
|
20240529,090600,10564695,3915,3930,3930,3915,1774
|
|
20240529,090500,3610895,3970,3970,3970,3970,0
|
|
20240529,090400,3610895,3970,3970,3970,3970,1
|
|
20240529,090300,3606925,3970,3930,3970,3930,54
|
|
20240529,090200,3392705,3920,3920,3920,3920,4
|
|
20240529,090100,3377025,3920,3920,3920,3920,94
|
|
20240529,090000,3008545,3980,3980,3980,3900,764
|