746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,212300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,212200,1308996200,4590,4590,4590,4590,0
|
|
20240523,212100,1308996200,4590,4590,4590,4590,0
|
|
20240523,212000,1308996200,4590,4590,4590,4590,0
|
|
20240523,211900,1308996200,4590,4590,4590,4590,0
|
|
20240523,211800,1308996200,4590,4590,4590,4590,0
|
|
20240523,211700,1308996200,4590,4590,4590,4590,0
|
|
20240523,211600,1308996200,4590,4590,4590,4590,0
|
|
20240523,211500,1308996200,4590,4590,4590,4590,0
|
|
20240523,211400,1308996200,4590,4590,4590,4590,0
|
|
20240523,211300,1308996200,4590,4590,4590,4590,0
|
|
20240523,211200,1308996200,4590,4590,4590,4590,0
|
|
20240523,211100,1308996200,4590,4590,4590,4590,0
|
|
20240523,211000,1308996200,4590,4590,4590,4590,0
|
|
20240523,210900,1308996200,4590,4590,4590,4590,0
|
|
20240523,210800,1308996200,4590,4590,4590,4590,0
|
|
20240523,210700,1308996200,4590,4590,4590,4590,0
|
|
20240523,210600,1308996200,4590,4590,4590,4590,0
|
|
20240523,210500,1308996200,4590,4590,4590,4590,0
|
|
20240523,210400,1308996200,4590,4590,4590,4590,0
|
|
20240523,210300,1308996200,4590,4590,4590,4590,0
|
|
20240523,210200,1308996200,4590,4590,4590,4590,0
|
|
20240523,210100,1308996200,4590,4590,4590,4590,0
|
|
20240523,210000,1308996200,4590,4590,4590,4590,0
|
|
20240523,205900,1308996200,4590,4590,4590,4590,0
|
|
20240523,205800,1308996200,4590,4590,4590,4590,0
|
|
20240523,205700,1308996200,4590,4590,4590,4590,0
|
|
20240523,205600,1308996200,4590,4590,4590,4590,0
|
|
20240523,205500,1308996200,4590,4590,4590,4590,0
|
|
20240523,205400,1308996200,4590,4590,4590,4590,0
|
|
20240523,205300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,205200,1308996200,4590,4590,4590,4590,0
|
|
20240523,205100,1308996200,4590,4590,4590,4590,0
|
|
20240523,205000,1308996200,4590,4590,4590,4590,0
|
|
20240523,204900,1308996200,4590,4590,4590,4590,0
|
|
20240523,204800,1308996200,4590,4590,4590,4590,0
|
|
20240523,204700,1308996200,4590,4590,4590,4590,0
|
|
20240523,204600,1308996200,4590,4590,4590,4590,0
|
|
20240523,204500,1308996200,4590,4590,4590,4590,0
|
|
20240523,204400,1308996200,4590,4590,4590,4590,0
|
|
20240523,204300,1308996200,4590,4590,4590,4590,0
|
|
20240523,204200,1308996200,4590,4590,4590,4590,0
|
|
20240523,204100,1308996200,4590,4590,4590,4590,0
|
|
20240523,204000,1308996200,4590,4590,4590,4590,0
|
|
20240523,203900,1308996200,4590,4590,4590,4590,0
|
|
20240523,203800,1308996200,4590,4590,4590,4590,0
|
|
20240523,203700,1308996200,4590,4590,4590,4590,0
|
|
20240523,203600,1308996200,4590,4590,4590,4590,0
|
|
20240523,203500,1308996200,4590,4590,4590,4590,0
|
|
20240523,203400,1308996200,4590,4590,4590,4590,0
|
|
20240523,203300,1308996200,4590,4590,4590,4590,0
|
|
20240523,203200,1308996200,4590,4590,4590,4590,0
|
|
20240523,203100,1308996200,4590,4590,4590,4590,0
|
|
20240523,203000,1308996200,4590,4590,4590,4590,0
|
|
20240523,202900,1308996200,4590,4590,4590,4590,0
|
|
20240523,202800,1308996200,4590,4590,4590,4590,0
|
|
20240523,202700,1308996200,4590,4590,4590,4590,0
|
|
20240523,202600,1308996200,4590,4590,4590,4590,0
|
|
20240523,202500,1308996200,4590,4590,4590,4590,0
|
|
20240523,202400,1308996200,4590,4590,4590,4590,0
|
|
20240523,202300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,202200,1308996200,4590,4590,4590,4590,0
|
|
20240523,202100,1308996200,4590,4590,4590,4590,0
|
|
20240523,202000,1308996200,4590,4590,4590,4590,0
|
|
20240523,201900,1308996200,4590,4590,4590,4590,0
|
|
20240523,201800,1308996200,4590,4590,4590,4590,0
|
|
20240523,201700,1308996200,4590,4590,4590,4590,0
|
|
20240523,201600,1308996200,4590,4590,4590,4590,0
|
|
20240523,201500,1308996200,4590,4590,4590,4590,0
|
|
20240523,201400,1308996200,4590,4590,4590,4590,0
|
|
20240523,201300,1308996200,4590,4590,4590,4590,0
|
|
20240523,201200,1308996200,4590,4590,4590,4590,0
|
|
20240523,201100,1308996200,4590,4590,4590,4590,0
|
|
20240523,201000,1308996200,4590,4590,4590,4590,0
|
|
20240523,200900,1308996200,4590,4590,4590,4590,0
|
|
20240523,200800,1308996200,4590,4590,4590,4590,0
|
|
20240523,200700,1308996200,4590,4590,4590,4590,0
|
|
20240523,200600,1308996200,4590,4590,4590,4590,0
|
|
20240523,200500,1308996200,4590,4590,4590,4590,0
|
|
20240523,200400,1308996200,4590,4590,4590,4590,0
|
|
20240523,200300,1308996200,4590,4590,4590,4590,0
|
|
20240523,200200,1308996200,4590,4590,4590,4590,0
|
|
20240523,200100,1308996200,4590,4590,4590,4590,0
|
|
20240523,200000,1308996200,4590,4590,4590,4590,0
|
|
20240523,195900,1308996200,4590,4590,4590,4590,0
|
|
20240523,195800,1308996200,4590,4590,4590,4590,0
|
|
20240523,195700,1308996200,4590,4590,4590,4590,0
|
|
20240523,195600,1308996200,4590,4590,4590,4590,0
|
|
20240523,195500,1308996200,4590,4590,4590,4590,0
|
|
20240523,195400,1308996200,4590,4590,4590,4590,0
|
|
20240523,195300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,195200,1308996200,4590,4590,4590,4590,0
|
|
20240523,195100,1308996200,4590,4590,4590,4590,0
|
|
20240523,195000,1308996200,4590,4590,4590,4590,0
|
|
20240523,194900,1308996200,4590,4590,4590,4590,0
|
|
20240523,194800,1308996200,4590,4590,4590,4590,0
|
|
20240523,194700,1308996200,4590,4590,4590,4590,0
|
|
20240523,194600,1308996200,4590,4590,4590,4590,0
|
|
20240523,194500,1308996200,4590,4590,4590,4590,0
|
|
20240523,194400,1308996200,4590,4590,4590,4590,0
|
|
20240523,194300,1308996200,4590,4590,4590,4590,0
|
|
20240523,194200,1308996200,4590,4590,4590,4590,0
|
|
20240523,194100,1308996200,4590,4590,4590,4590,0
|
|
20240523,194000,1308996200,4590,4590,4590,4590,0
|
|
20240523,193900,1308996200,4590,4590,4590,4590,0
|
|
20240523,193800,1308996200,4590,4590,4590,4590,0
|
|
20240523,193700,1308996200,4590,4590,4590,4590,0
|
|
20240523,193600,1308996200,4590,4590,4590,4590,0
|
|
20240523,193500,1308996200,4590,4590,4590,4590,0
|
|
20240523,193400,1308996200,4590,4590,4590,4590,0
|
|
20240523,193300,1308996200,4590,4590,4590,4590,0
|
|
20240523,193200,1308996200,4590,4590,4590,4590,0
|
|
20240523,193100,1308996200,4590,4590,4590,4590,0
|
|
20240523,193000,1308996200,4590,4590,4590,4590,0
|
|
20240523,192900,1308996200,4590,4590,4590,4590,0
|
|
20240523,192800,1308996200,4590,4590,4590,4590,0
|
|
20240523,192700,1308996200,4590,4590,4590,4590,0
|
|
20240523,192600,1308996200,4590,4590,4590,4590,0
|
|
20240523,192500,1308996200,4590,4590,4590,4590,0
|
|
20240523,192400,1308996200,4590,4590,4590,4590,0
|
|
20240523,192300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,192200,1308996200,4590,4590,4590,4590,0
|
|
20240523,192100,1308996200,4590,4590,4590,4590,0
|
|
20240523,192000,1308996200,4590,4590,4590,4590,0
|
|
20240523,191900,1308996200,4590,4590,4590,4590,0
|
|
20240523,191800,1308996200,4590,4590,4590,4590,0
|
|
20240523,191700,1308996200,4590,4590,4590,4590,0
|
|
20240523,191600,1308996200,4590,4590,4590,4590,0
|
|
20240523,191500,1308996200,4590,4590,4590,4590,0
|
|
20240523,191400,1308996200,4590,4590,4590,4590,0
|
|
20240523,191300,1308996200,4590,4590,4590,4590,0
|
|
20240523,191200,1308996200,4590,4590,4590,4590,0
|
|
20240523,191100,1308996200,4590,4590,4590,4590,0
|
|
20240523,191000,1308996200,4590,4590,4590,4590,0
|
|
20240523,190900,1308996200,4590,4590,4590,4590,0
|
|
20240523,190800,1308996200,4590,4590,4590,4590,0
|
|
20240523,190700,1308996200,4590,4590,4590,4590,0
|
|
20240523,190600,1308996200,4590,4590,4590,4590,0
|
|
20240523,190500,1308996200,4590,4590,4590,4590,0
|
|
20240523,190400,1308996200,4590,4590,4590,4590,0
|
|
20240523,190300,1308996200,4590,4590,4590,4590,0
|
|
20240523,190200,1308996200,4590,4590,4590,4590,0
|
|
20240523,190100,1308996200,4590,4590,4590,4590,0
|
|
20240523,190000,1308996200,4590,4590,4590,4590,0
|
|
20240523,185900,1308996200,4590,4590,4590,4590,0
|
|
20240523,185800,1308996200,4590,4590,4590,4590,0
|
|
20240523,185700,1308996200,4590,4590,4590,4590,0
|
|
20240523,185600,1308996200,4590,4590,4590,4590,0
|
|
20240523,185500,1308996200,4590,4590,4590,4590,0
|
|
20240523,185400,1308996200,4590,4590,4590,4590,0
|
|
20240523,185300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,185200,1308996200,4590,4590,4590,4590,0
|
|
20240523,185100,1308996200,4590,4590,4590,4590,0
|
|
20240523,185000,1308996200,4590,4590,4590,4590,0
|
|
20240523,184900,1308996200,4590,4590,4590,4590,0
|
|
20240523,184800,1308996200,4590,4590,4590,4590,0
|
|
20240523,184700,1308996200,4590,4590,4590,4590,0
|
|
20240523,184600,1308996200,4590,4590,4590,4590,0
|
|
20240523,184500,1308996200,4590,4590,4590,4590,0
|
|
20240523,184400,1308996200,4590,4590,4590,4590,0
|
|
20240523,184300,1308996200,4590,4590,4590,4590,0
|
|
20240523,184200,1308996200,4590,4590,4590,4590,0
|
|
20240523,184100,1308996200,4590,4590,4590,4590,0
|
|
20240523,184000,1308996200,4590,4590,4590,4590,0
|
|
20240523,183900,1308996200,4590,4590,4590,4590,0
|
|
20240523,183800,1308996200,4590,4590,4590,4590,0
|
|
20240523,183700,1308996200,4590,4590,4590,4590,0
|
|
20240523,183600,1308996200,4590,4590,4590,4590,0
|
|
20240523,183500,1308996200,4590,4590,4590,4590,0
|
|
20240523,183400,1308996200,4590,4590,4590,4590,0
|
|
20240523,183300,1308996200,4590,4590,4590,4590,0
|
|
20240523,183200,1308996200,4590,4590,4590,4590,0
|
|
20240523,183100,1308996200,4590,4590,4590,4590,0
|
|
20240523,183000,1308996200,4590,4590,4590,4590,0
|
|
20240523,182900,1308996200,4590,4590,4590,4590,0
|
|
20240523,182800,1308996200,4590,4590,4590,4590,0
|
|
20240523,182700,1308996200,4590,4590,4590,4590,0
|
|
20240523,182600,1308996200,4590,4590,4590,4590,0
|
|
20240523,182500,1308996200,4590,4590,4590,4590,0
|
|
20240523,182400,1308996200,4590,4590,4590,4590,0
|
|
20240523,182300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,182200,1308996200,4590,4590,4590,4590,0
|
|
20240523,182100,1308996200,4590,4590,4590,4590,0
|
|
20240523,182000,1308996200,4590,4590,4590,4590,0
|
|
20240523,181900,1308996200,4590,4590,4590,4590,0
|
|
20240523,181800,1308996200,4590,4590,4590,4590,0
|
|
20240523,181700,1308996200,4590,4590,4590,4590,0
|
|
20240523,181600,1308996200,4590,4590,4590,4590,0
|
|
20240523,181500,1308996200,4590,4590,4590,4590,0
|
|
20240523,181400,1308996200,4590,4590,4590,4590,0
|
|
20240523,181300,1308996200,4590,4590,4590,4590,0
|
|
20240523,181200,1308996200,4590,4590,4590,4590,0
|
|
20240523,181100,1308996200,4590,4590,4590,4590,0
|
|
20240523,181000,1308996200,4590,4590,4590,4590,0
|
|
20240523,180900,1308996200,4590,4590,4590,4590,0
|
|
20240523,180800,1308996200,4590,4590,4590,4590,0
|
|
20240523,180700,1308996200,4590,4590,4590,4590,0
|
|
20240523,180600,1308996200,4590,4590,4590,4590,0
|
|
20240523,180500,1308996200,4590,4590,4590,4590,0
|
|
20240523,180400,1308996200,4590,4590,4590,4590,0
|
|
20240523,180300,1308996200,4590,4590,4590,4590,0
|
|
20240523,180200,1308996200,4590,4590,4590,4590,0
|
|
20240523,180100,1308996200,4590,4590,4590,4590,0
|
|
20240523,180000,1308996200,4590,4590,4590,4590,0
|
|
20240523,175900,1308996200,4590,4590,4590,4590,0
|
|
20240523,175800,1308996200,4590,4590,4590,4590,0
|
|
20240523,175700,1308996200,4590,4590,4590,4590,0
|
|
20240523,175600,1308996200,4590,4590,4590,4590,0
|
|
20240523,175500,1308996200,4590,4590,4590,4590,0
|
|
20240523,175400,1308996200,4590,4590,4590,4590,0
|
|
20240523,175300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,175200,1308996200,4590,4590,4590,4590,0
|
|
20240523,175100,1308996200,4590,4590,4590,4590,0
|
|
20240523,175000,1308996200,4590,4590,4590,4590,0
|
|
20240523,174900,1308996200,4590,4590,4590,4590,0
|
|
20240523,174800,1308996200,4590,4590,4590,4590,0
|
|
20240523,174700,1308996200,4590,4590,4590,4590,0
|
|
20240523,174600,1308996200,4590,4590,4590,4590,0
|
|
20240523,174500,1308996200,4590,4590,4590,4590,0
|
|
20240523,174400,1308996200,4590,4590,4590,4590,0
|
|
20240523,174300,1308996200,4590,4590,4590,4590,0
|
|
20240523,174200,1308996200,4590,4590,4590,4590,0
|
|
20240523,174100,1308996200,4590,4590,4590,4590,0
|
|
20240523,174000,1308996200,4590,4590,4590,4590,0
|
|
20240523,173900,1308996200,4590,4590,4590,4590,0
|
|
20240523,173800,1308996200,4590,4590,4590,4590,0
|
|
20240523,173700,1308996200,4590,4590,4590,4590,0
|
|
20240523,173600,1308996200,4590,4590,4590,4590,0
|
|
20240523,173500,1308996200,4590,4590,4590,4590,0
|
|
20240523,173400,1308996200,4590,4590,4590,4590,0
|
|
20240523,173300,1308996200,4590,4590,4590,4590,0
|
|
20240523,173200,1308996200,4590,4590,4590,4590,0
|
|
20240523,173100,1308996200,4590,4590,4590,4590,0
|
|
20240523,173000,1308996200,4590,4590,4590,4590,0
|
|
20240523,172900,1308996200,4590,4590,4590,4590,0
|
|
20240523,172800,1308996200,4590,4590,4590,4590,0
|
|
20240523,172700,1308996200,4590,4590,4590,4590,0
|
|
20240523,172600,1308996200,4590,4590,4590,4590,0
|
|
20240523,172500,1308996200,4590,4590,4590,4590,0
|
|
20240523,172400,1308996200,4590,4590,4590,4590,0
|
|
20240523,172300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,172200,1308996200,4590,4590,4590,4590,0
|
|
20240523,172100,1308996200,4590,4590,4590,4590,0
|
|
20240523,172000,1308996200,4590,4590,4590,4590,0
|
|
20240523,171900,1308996200,4590,4590,4590,4590,0
|
|
20240523,171800,1308996200,4590,4590,4590,4590,0
|
|
20240523,171700,1308996200,4590,4590,4590,4590,0
|
|
20240523,171600,1308996200,4590,4590,4590,4590,0
|
|
20240523,171500,1308996200,4590,4590,4590,4590,0
|
|
20240523,171400,1308996200,4590,4590,4590,4590,0
|
|
20240523,171300,1308996200,4590,4590,4590,4590,0
|
|
20240523,171200,1308996200,4590,4590,4590,4590,0
|
|
20240523,171100,1308996200,4590,4590,4590,4590,0
|
|
20240523,171000,1308996200,4590,4590,4590,4590,0
|
|
20240523,170900,1308996200,4590,4590,4590,4590,0
|
|
20240523,170800,1308996200,4590,4590,4590,4590,0
|
|
20240523,170700,1308996200,4590,4590,4590,4590,0
|
|
20240523,170600,1308996200,4590,4590,4590,4590,0
|
|
20240523,170500,1308996200,4590,4590,4590,4590,0
|
|
20240523,170400,1308996200,4590,4590,4590,4590,0
|
|
20240523,170300,1308996200,4590,4590,4590,4590,0
|
|
20240523,170200,1308996200,4590,4590,4590,4590,0
|
|
20240523,170100,1308996200,4590,4590,4590,4590,0
|
|
20240523,170000,1308996200,4590,4590,4590,4590,0
|
|
20240523,165900,1308996200,4590,4590,4590,4590,0
|
|
20240523,165800,1308996200,4590,4590,4590,4590,0
|
|
20240523,165700,1308996200,4590,4590,4590,4590,0
|
|
20240523,165600,1308996200,4590,4590,4590,4590,0
|
|
20240523,165500,1308996200,4590,4590,4590,4590,0
|
|
20240523,165400,1308996200,4590,4590,4590,4590,0
|
|
20240523,165300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,165200,1308996200,4590,4590,4590,4590,0
|
|
20240523,165100,1308996200,4590,4590,4590,4590,0
|
|
20240523,165000,1308996200,4590,4590,4590,4590,0
|
|
20240523,164900,1308996200,4590,4590,4590,4590,0
|
|
20240523,164800,1308996200,4590,4590,4590,4590,0
|
|
20240523,164700,1308996200,4590,4590,4590,4590,0
|
|
20240523,164600,1308996200,4590,4590,4590,4590,0
|
|
20240523,164500,1308996200,4590,4590,4590,4590,0
|
|
20240523,164400,1308996200,4590,4590,4590,4590,0
|
|
20240523,164300,1308996200,4590,4590,4590,4590,0
|
|
20240523,164200,1308996200,4590,4590,4590,4590,0
|
|
20240523,164100,1308996200,4590,4590,4590,4590,0
|
|
20240523,164000,1308996200,4590,4590,4590,4590,0
|
|
20240523,163900,1308996200,4590,4590,4590,4590,0
|
|
20240523,163800,1308996200,4590,4590,4590,4590,0
|
|
20240523,163700,1308996200,4590,4590,4590,4590,0
|
|
20240523,163600,1308996200,4590,4590,4590,4590,0
|
|
20240523,163500,1308996200,4590,4590,4590,4590,0
|
|
20240523,163400,1308996200,4590,4590,4590,4590,0
|
|
20240523,163300,1308996200,4590,4590,4590,4590,0
|
|
20240523,163200,1308996200,4590,4590,4590,4590,0
|
|
20240523,163100,1308996200,4590,4590,4590,4590,0
|
|
20240523,163000,1308996200,4590,4590,4590,4590,0
|
|
20240523,162900,1308996200,4590,4590,4590,4590,0
|
|
20240523,162800,1308996200,4590,4590,4590,4590,0
|
|
20240523,162700,1308996200,4590,4590,4590,4590,0
|
|
20240523,162600,1308996200,4590,4590,4590,4590,0
|
|
20240523,162500,1308996200,4590,4590,4590,4590,0
|
|
20240523,162400,1308996200,4590,4590,4590,4590,0
|
|
20240523,162300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,162200,1308996200,4590,4590,4590,4590,0
|
|
20240523,162100,1308996200,4590,4590,4590,4590,0
|
|
20240523,162000,1308996200,4590,4590,4590,4590,0
|
|
20240523,161900,1308996200,4590,4590,4590,4590,0
|
|
20240523,161800,1308996200,4590,4590,4590,4590,0
|
|
20240523,161700,1308996200,4590,4590,4590,4590,0
|
|
20240523,161600,1308996200,4590,4590,4590,4590,0
|
|
20240523,161500,1308996200,4590,4590,4590,4590,0
|
|
20240523,161400,1308996200,4590,4590,4590,4590,0
|
|
20240523,161300,1308996200,4590,4590,4590,4590,0
|
|
20240523,161200,1308996200,4590,4590,4590,4590,0
|
|
20240523,161100,1308996200,4590,4590,4590,4590,0
|
|
20240523,161000,1308996200,4590,4590,4590,4590,0
|
|
20240523,160900,1308996200,4590,4590,4590,4590,0
|
|
20240523,160800,1308996200,4590,4590,4590,4590,0
|
|
20240523,160700,1308996200,4590,4590,4590,4590,0
|
|
20240523,160600,1308996200,4590,4590,4590,4590,0
|
|
20240523,160500,1308996200,4590,4590,4590,4590,0
|
|
20240523,160400,1308996200,4590,4590,4590,4590,0
|
|
20240523,160300,1308996200,4590,4590,4590,4590,0
|
|
20240523,160200,1308996200,4590,4590,4590,4590,0
|
|
20240523,160100,1308996200,4590,4590,4590,4590,0
|
|
20240523,160000,1308996200,4590,4590,4590,4590,0
|
|
20240523,155900,1308996200,4590,4590,4590,4590,0
|
|
20240523,155800,1308996200,4590,4590,4590,4590,0
|
|
20240523,155700,1308996200,4590,4590,4590,4590,0
|
|
20240523,155600,1308996200,4590,4590,4590,4590,0
|
|
20240523,155500,1308996200,4590,4590,4590,4590,0
|
|
20240523,155400,1308996200,4590,4590,4590,4590,0
|
|
20240523,155300,1308996200,4590,4590,4590,4590,9764
|
|
20240523,155200,1308996200,4590,4590,4590,4590,0
|
|
20240523,155100,1308996200,4590,4590,4590,4590,0
|
|
20240523,155000,1308996200,4590,4590,4590,4590,0
|
|
20240523,154900,1308996200,4590,4590,4590,4590,0
|
|
20240523,154800,1308996200,4590,4590,4590,4590,0
|
|
20240523,154700,1308996200,4590,4590,4590,4590,0
|
|
20240523,154600,1308996200,4590,4590,4590,4590,0
|
|
20240523,154500,1308996200,4590,4590,4590,4590,0
|
|
20240523,154400,1308996200,4590,4590,4590,4590,0
|
|
20240523,154300,1308996200,4590,4590,4590,4590,0
|
|
20240523,154200,1308996200,4590,4590,4590,4590,0
|
|
20240523,154100,1308996200,4590,4590,4590,4590,0
|
|
20240523,154000,1308996200,4590,4590,4590,4590,0
|
|
20240523,153900,1308996200,4590,4590,4590,4590,0
|
|
20240523,153800,1308996200,4590,4590,4590,4590,0
|
|
20240523,153700,1308996200,4590,4590,4590,4590,0
|
|
20240523,153600,1308996200,4590,4590,4590,4590,0
|
|
20240523,153500,1308996200,4590,4590,4590,4590,0
|
|
20240523,153400,1308996200,4590,4590,4590,4590,0
|
|
20240523,153300,1308996200,4590,4590,4590,4590,0
|
|
20240523,153200,1308996200,4590,4590,4590,4590,0
|
|
20240523,153100,1308996200,4590,4590,4590,4590,0
|
|
20240523,153000,1308996200,4590,4590,4590,4590,9764
|
|
20240523,152900,1264179440,4590,4590,4590,4590,0
|
|
20240523,152800,1264179440,4590,4590,4590,4590,0
|
|
20240523,152700,1264179440,4590,4590,4590,4590,0
|
|
20240523,152600,1264179440,4590,4590,4590,4590,0
|
|
20240523,152500,1264179440,4590,4590,4590,4590,0
|
|
20240523,152400,1264179440,4590,4590,4590,4590,0
|
|
20240523,152300,1264179440,4590,4590,4590,4590,0
|
|
20240523,152200,1264179440,4590,4590,4590,4590,0
|
|
20240523,152100,1264179440,4590,4590,4590,4590,0
|
|
20240523,152000,1264179440,4590,4590,4590,4590,0
|
|
20240523,151900,1264179440,4590,4580,4590,4565,1906
|
|
20240523,151800,1255455625,4590,4580,4590,4580,30
|
|
20240523,151700,1255318205,4580,4580,4580,4580,220
|
|
20240523,151600,1254310605,4580,4575,4580,4565,206
|
|
20240523,151500,1253367640,4565,4570,4570,4565,1080
|
|
20240523,151400,1248432140,4570,4570,4575,4570,1490
|
|
20240523,151300,1241622750,4575,4575,4575,4575,656
|
|
20240523,151200,1238621550,4575,4580,4580,4575,661
|
|
20240523,151100,1235594270,4595,4595,4595,4595,576
|
|
20240523,151000,1232947550,4600,4590,4600,4580,1190
|
|
20240523,150900,1227484355,4590,4590,4590,4590,10
|
|
20240523,150800,1227438455,4590,4590,4590,4590,200
|
|
20240523,150700,1226520455,4590,4590,4590,4590,209
|
|
20240523,150600,1225561145,4590,4585,4590,4585,2064
|
|
20240523,150500,1216087400,4590,4590,4590,4590,45
|
|
20240523,150400,1215880850,4590,4590,4590,4590,1
|
|
20240523,150300,1215876260,4590,4580,4590,4580,372
|
|
20240523,150200,1214171780,4580,4570,4580,4570,126
|
|
20240523,150100,1213594720,4570,4570,4570,4570,1
|
|
20240523,150000,1213590150,4575,4575,4575,4575,500
|
|
20240523,145900,1211302650,4580,4575,4580,4575,105
|
|
20240523,145800,1210821930,4570,4575,4575,4570,331
|
|
20240523,145700,1209307935,4560,4585,4585,4560,318
|
|
20240523,145600,1207851465,4585,4585,4585,4585,14
|
|
20240523,145500,1207787275,4585,4585,4585,4585,0
|
|
20240523,145400,1207787275,4585,4610,4610,4585,401
|
|
20240523,145300,1205946715,4585,4585,4585,4585,20
|
|
20240523,145200,1205855015,4585,4620,4620,4585,402
|
|
20240523,145100,1203997845,4625,4565,4625,4565,10776
|
|
20240523,145000,1154400910,4565,4570,4570,4565,202
|
|
20240523,144900,1153478775,4550,4555,4555,4550,1000
|
|
20240523,144800,1148926505,4580,4580,4580,4580,5
|
|
20240523,144700,1148903605,4580,4580,4580,4580,26
|
|
20240523,144600,1148784525,4555,4580,4580,4555,249
|
|
20240523,144500,1147645330,4580,4575,4580,4575,2120
|
|
20240523,144400,1137938475,4555,4555,4555,4555,731
|
|
20240523,144300,1134608770,4575,4565,4575,4565,1470
|
|
20240523,144200,1127893190,4560,4570,4570,4560,19
|
|
20240523,144100,1127806450,4560,4560,4560,4560,181
|
|
20240523,144000,1126981090,4555,4560,4560,4555,540
|
|
20240523,143900,1124518790,4560,4560,4560,4560,1
|
|
20240523,143800,1124514230,4550,4560,4560,4550,552
|
|
20240523,143700,1121999940,4560,4555,4560,4555,265
|
|
20240523,143600,1120792845,4560,4560,4560,4560,273
|
|
20240523,143500,1119547965,4560,4565,4565,4560,1000
|
|
20240523,143400,1114985465,4575,4575,4575,4575,5
|
|
20240523,143300,1114962590,4560,4560,4560,4560,260
|
|
20240523,143200,1113776990,4560,4575,4575,4560,1308
|
|
20240523,143100,1107806785,4575,4575,4575,4575,80
|
|
20240523,143000,1107440785,4580,4570,4580,4565,156
|
|
20240523,142900,1106728080,4570,4570,4570,4570,16
|
|
20240523,142800,1106654960,4570,4570,4570,4570,174
|
|
20240523,142700,1105859780,4570,4570,4570,4570,1706
|
|
20240523,142600,1098063360,4570,4570,4570,4570,889
|
|
20240523,142500,1094000630,4570,4570,4570,4570,5
|
|
20240523,142400,1093977780,4570,4570,4570,4570,6
|
|
20240523,142300,1093950360,4555,4555,4555,4555,1000
|
|
20240523,142200,1089395360,4555,4555,4565,4555,525
|
|
20240523,142100,1087003965,4555,4560,4560,4555,3000
|
|
20240523,142000,1073334860,4560,4560,4560,4560,312
|
|
20240523,141900,1071912140,4560,4565,4565,4560,3000
|
|
20240523,141800,1058229110,4565,4565,4565,4565,500
|
|
20240523,141700,1055946610,4565,4580,4580,4565,76
|
|
20240523,141600,1055599130,4580,4580,4580,4580,1
|
|
20240523,141500,1055594550,4565,4570,4570,4565,620
|
|
20240523,141400,1052763300,4570,4570,4570,4570,291
|
|
20240523,141300,1051433430,4570,4565,4570,4565,37
|
|
20240523,141200,1051264520,4570,4570,4570,4570,65
|
|
20240523,141100,1050967470,4570,4570,4570,4570,57
|
|
20240523,141000,1050706980,4570,4570,4570,4570,52
|
|
20240523,140900,1050469340,4565,4565,4570,4565,810
|
|
20240523,140800,1046771685,4570,4570,4570,4570,0
|
|
20240523,140700,1046771685,4570,4575,4575,4570,838
|
|
20240523,140600,1042942005,4575,4575,4575,4575,1
|
|
20240523,140500,1042937430,4570,4575,4575,4570,500
|
|
20240523,140400,1040650230,4575,4580,4580,4575,201
|
|
20240523,140300,1039729655,4580,4580,4580,4580,9
|
|
20240523,140200,1039688435,4580,4575,4580,4575,270
|
|
20240523,140100,1038453180,4575,4575,4575,4575,100
|
|
20240523,140000,1037995680,4575,4575,4575,4575,1
|
|
20240523,135900,1037991105,4570,4570,4570,4570,993
|
|
20240523,135800,1033453095,4570,4570,4570,4570,143
|
|
20240523,135700,1032799585,4570,4570,4570,4565,3766
|
|
20240523,135600,1015592465,4575,4575,4575,4575,660
|
|
20240523,135500,1012572965,4575,4575,4575,4575,0
|
|
20240523,135400,1012572965,4575,4575,4575,4575,1
|
|
20240523,135300,1012568390,4570,4570,4570,4570,0
|
|
20240523,135200,1012568390,4570,4570,4570,4570,0
|
|
20240523,135100,1012568390,4570,4570,4570,4570,0
|
|
20240523,135000,1012568390,4570,4570,4570,4570,0
|
|
20240523,134900,1012568390,4570,4580,4580,4570,10079
|
|
20240523,134800,966436740,4580,4580,4580,4580,0
|
|
20240523,134700,966436740,4580,4580,4580,4580,4
|
|
20240523,134600,966418420,4585,4585,4585,4585,1587
|
|
20240523,134500,959142025,4580,4580,4580,4580,0
|
|
20240523,134400,959142025,4580,4595,4595,4580,1314
|
|
20240523,134300,953116840,4600,4600,4600,4600,50
|
|
20240523,134200,952886840,4600,4600,4600,4600,1
|
|
20240523,134100,952882240,4600,4605,4605,4600,134
|
|
20240523,134000,952265340,4605,4605,4605,4605,130
|
|
20240523,133900,951666690,4605,4585,4605,4585,5953
|
|
20240523,133800,924295120,4585,4580,4585,4580,758
|
|
20240523,133700,920820890,4580,4580,4580,4580,0
|
|
20240523,133600,920820890,4580,4580,4580,4580,0
|
|
20240523,133500,920820890,4580,4580,4580,4580,552
|
|
20240523,133400,918292730,4585,4585,4585,4585,71
|
|
20240523,133300,917967195,4585,4585,4585,4585,42
|
|
20240523,133200,917774625,4580,4580,4580,4580,400
|
|
20240523,133100,915942625,4580,4580,4580,4580,120
|
|
20240523,133000,915393025,4580,4585,4585,4580,180
|
|
20240523,132900,914568475,4580,4585,4585,4580,259
|
|
20240523,132800,913381995,4585,4585,4585,4585,0
|
|
20240523,132700,913381995,4585,4585,4585,4585,100
|
|
20240523,132600,912923495,4585,4585,4585,4585,157
|
|
20240523,132500,912203650,4580,4580,4580,4580,2
|
|
20240523,132400,912194490,4580,4580,4580,4580,1
|
|
20240523,132300,912189910,4580,4580,4580,4580,540
|
|
20240523,132200,909716710,4585,4585,4585,4585,20
|
|
20240523,132100,909625010,4585,4585,4585,4585,14
|
|
20240523,132000,909560820,4585,4585,4585,4585,6
|
|
20240523,131900,909533310,4580,4580,4580,4580,32
|
|
20240523,131800,909386750,4580,4585,4585,4580,198
|
|
20240523,131700,908479810,4590,4590,4590,4590,0
|
|
20240523,131600,908479810,4590,4580,4590,4580,135
|
|
20240523,131500,907861500,4590,4590,4590,4590,1
|
|
20240523,131400,907856910,4575,4575,4575,4575,0
|
|
20240523,131300,907856910,4575,4575,4575,4575,10
|
|
20240523,131200,907811160,4575,4580,4580,4575,2000
|
|
20240523,131100,898655615,4590,4590,4590,4590,23
|
|
20240523,131000,898550045,4590,4590,4590,4590,169
|
|
20240523,130900,897774335,4590,4590,4590,4590,0
|
|
20240523,130800,897774335,4590,4580,4590,4580,28
|
|
20240523,130700,897646085,4580,4580,4580,4580,0
|
|
20240523,130600,897646085,4580,4585,4585,4580,83
|
|
20240523,130500,897265780,4585,4585,4585,4585,0
|
|
20240523,130400,897265780,4585,4585,4585,4585,0
|
|
20240523,130300,897265780,4585,4585,4585,4585,10
|
|
20240523,130200,897219930,4590,4595,4595,4590,238
|
|
20240523,130100,896127505,4595,4590,4595,4590,49
|
|
20240523,130000,895902590,4590,4590,4590,4590,123
|
|
20240523,125900,895338020,4595,4585,4595,4585,255
|
|
20240523,125800,894168195,4590,4585,4590,4585,530
|
|
20240523,125700,891735645,4585,4585,4585,4585,279
|
|
20240523,125600,890456430,4585,4585,4585,4585,171
|
|
20240523,125500,889672395,4580,4580,4580,4580,0
|
|
20240523,125400,889672395,4580,4580,4580,4580,89
|
|
20240523,125300,889264775,4580,4580,4580,4580,11
|
|
20240523,125200,889214395,4580,4580,4580,4580,0
|
|
20240523,125100,889214395,4580,4580,4580,4580,0
|
|
20240523,125000,889214395,4580,4580,4580,4580,300
|
|
20240523,124900,887840395,4580,4580,4580,4580,101
|
|
20240523,124800,887377815,4580,4580,4580,4580,0
|
|
20240523,124700,887377815,4580,4575,4580,4575,176
|
|
20240523,124600,886572360,4580,4580,4580,4575,6
|
|
20240523,124500,886544885,4580,4575,4580,4575,183
|
|
20240523,124400,885707655,4575,4575,4575,4575,613
|
|
20240523,124300,882903180,4575,4575,4575,4575,0
|
|
20240523,124200,882903180,4575,4575,4575,4575,241
|
|
20240523,124100,881800605,4580,4580,4580,4580,304
|
|
20240523,124000,880408285,4595,4595,4595,4595,1
|
|
20240523,123900,880403690,4580,4580,4580,4580,252
|
|
20240523,123800,879249530,4585,4585,4585,4585,568
|
|
20240523,123700,876645250,4585,4585,4585,4585,0
|
|
20240523,123600,876645250,4585,4585,4585,4585,0
|
|
20240523,123500,876645250,4585,4585,4585,4585,0
|
|
20240523,123400,876645250,4585,4585,4585,4585,280
|
|
20240523,123300,875361450,4585,4585,4585,4585,100
|
|
20240523,123200,874902950,4585,4585,4585,4585,0
|
|
20240523,123100,874902950,4585,4585,4585,4585,0
|
|
20240523,123000,874902950,4585,4585,4585,4585,7
|
|
20240523,122900,874870855,4585,4585,4585,4585,7
|
|
20240523,122800,874838760,4585,4585,4585,4585,263
|
|
20240523,122700,873632905,4585,4580,4585,4570,329
|
|
20240523,122600,872127510,4585,4585,4585,4585,333
|
|
20240523,122500,870600705,4585,4585,4585,4585,103
|
|
20240523,122400,870128450,4580,4580,4580,4580,200
|
|
20240523,122300,869212450,4580,4580,4580,4580,100
|
|
20240523,122200,868754450,4580,4580,4580,4575,223
|
|
20240523,122100,867733210,4580,4575,4580,4575,1083
|
|
20240523,122000,862776110,4575,4575,4575,4575,42
|
|
20240523,121900,862583960,4575,4580,4580,4575,462
|
|
20240523,121800,860469800,4580,4585,4585,4580,425
|
|
20240523,121700,858523290,4585,4585,4585,4585,0
|
|
20240523,121600,858523290,4585,4585,4585,4585,688
|
|
20240523,121500,855368810,4585,4585,4585,4585,50
|
|
20240523,121400,855139560,4585,4585,4585,4585,350
|
|
20240523,121300,853534810,4590,4590,4590,4590,4
|
|
20240523,121200,853516450,4590,4590,4590,4590,462
|
|
20240523,121100,851395870,4590,4595,4595,4590,54
|
|
20240523,121000,851147990,4595,4595,4595,4595,3
|
|
20240523,120900,851134205,4595,4595,4595,4595,0
|
|
20240523,120800,851134205,4595,4595,4595,4595,2
|
|
20240523,120700,851125015,4585,4595,4595,4585,106
|
|
20240523,120600,850638985,4595,4595,4595,4595,0
|
|
20240523,120500,850638985,4595,4595,4595,4595,3
|
|
20240523,120400,850625200,4600,4600,4600,4600,1767
|
|
20240523,120300,842497000,4600,4600,4600,4600,0
|
|
20240523,120200,842497000,4600,4600,4600,4600,5
|
|
20240523,120100,842474000,4600,4600,4600,4600,0
|
|
20240523,120000,842474000,4600,4600,4600,4600,0
|
|
20240523,115900,842474000,4600,4600,4600,4600,927
|
|
20240523,115800,838209800,4600,4600,4600,4600,280
|
|
20240523,115700,836921800,4595,4595,4595,4595,0
|
|
20240523,115600,836921800,4595,4590,4595,4590,776
|
|
20240523,115500,833356280,4595,4585,4595,4585,174
|
|
20240523,115400,832557330,4570,4575,4575,4570,778
|
|
20240523,115300,828998370,4575,4575,4575,4575,494
|
|
20240523,115200,826738320,4575,4575,4575,4575,0
|
|
20240523,115100,826738320,4575,4575,4575,4575,2
|
|
20240523,115000,826729170,4590,4590,4590,4590,574
|
|
20240523,114900,824094510,4585,4585,4585,4585,0
|
|
20240523,114800,824094510,4585,4590,4590,4580,2106
|
|
20240523,114700,814444985,4590,4600,4600,4590,2611
|
|
20240523,114600,802459895,4600,4600,4600,4600,0
|
|
20240523,114500,802459895,4600,4600,4600,4600,971
|
|
20240523,114400,797993295,4605,4605,4605,4605,275
|
|
20240523,114300,796726920,4600,4600,4600,4600,40
|
|
20240523,114200,796542920,4605,4605,4605,4605,434
|
|
20240523,114100,794544350,4605,4605,4605,4605,87
|
|
20240523,114000,794143715,4615,4615,4615,4615,0
|
|
20240523,113900,794143715,4615,4615,4615,4615,10
|
|
20240523,113800,794097565,4610,4610,4610,4610,247
|
|
20240523,113700,792958895,4615,4615,4615,4615,0
|
|
20240523,113600,792958895,4615,4610,4620,4610,5
|
|
20240523,113500,792935830,4620,4620,4620,4620,10
|
|
20240523,113400,792889630,4620,4620,4620,4620,1
|
|
20240523,113300,792885010,4615,4615,4615,4610,410
|
|
20240523,113200,790992865,4610,4610,4615,4610,266
|
|
20240523,113100,789766600,4615,4610,4615,4610,483
|
|
20240523,113000,787539935,4600,4605,4605,4600,1743
|
|
20240523,112900,779513450,4585,4585,4585,4585,55
|
|
20240523,112800,779261275,4585,4585,4585,4585,185
|
|
20240523,112700,778413050,4605,4605,4605,4605,0
|
|
20240523,112600,778413050,4605,4605,4605,4605,0
|
|
20240523,112500,778413050,4605,4605,4605,4605,1
|
|
20240523,112400,778408445,4585,4585,4585,4585,3018
|
|
20240523,112300,764570915,4585,4585,4585,4580,1028
|
|
20240523,112200,759859035,4585,4580,4585,4580,549
|
|
20240523,112100,757344610,4580,4580,4580,4580,152
|
|
20240523,112000,756648450,4580,4580,4580,4580,500
|
|
20240523,111900,754358450,4585,4585,4585,4585,425
|
|
20240523,111800,752409825,4585,4585,4585,4585,1
|
|
20240523,111700,752405240,4585,4595,4595,4585,1036
|
|
20240523,111600,747652505,4600,4600,4600,4600,300
|
|
20240523,111500,746272505,4600,4600,4600,4600,217
|
|
20240523,111400,745274305,4605,4605,4605,4605,8
|
|
20240523,111300,745237465,4605,4605,4605,4605,1
|
|
20240523,111200,745232860,4590,4590,4590,4590,295
|
|
20240523,111100,743878810,4595,4600,4600,4595,1317
|
|
20240523,111000,737822405,4600,4595,4600,4595,347
|
|
20240523,110900,736227910,4600,4605,4605,4600,641
|
|
20240523,110800,733279040,4605,4605,4610,4600,1021
|
|
20240523,110700,728581495,4610,4610,4610,4610,503
|
|
20240523,110600,726262665,4610,4610,4610,4610,2
|
|
20240523,110500,726253445,4610,4610,4610,4610,0
|
|
20240523,110400,726253445,4610,4610,4610,4610,122
|
|
20240523,110300,725691025,4605,4605,4605,4605,38
|
|
20240523,110200,725516035,4600,4600,4600,4600,1
|
|
20240523,110100,725511435,4600,4600,4600,4600,10
|
|
20240523,110000,725465435,4605,4605,4605,4605,500
|
|
20240523,105900,723162935,4605,4605,4605,4605,1
|
|
20240523,105800,723158330,4605,4605,4605,4605,1
|
|
20240523,105700,723153725,4595,4595,4595,4595,59
|
|
20240523,105600,722882620,4595,4600,4600,4595,1020
|
|
20240523,105500,718190720,4600,4600,4600,4600,183
|
|
20240523,105400,717348920,4605,4585,4605,4585,4
|
|
20240523,105300,717330560,4605,4605,4605,4605,28
|
|
20240523,105200,717201620,4610,4595,4615,4595,210
|
|
20240523,105100,716236515,4585,4585,4585,4585,100
|
|
20240523,105000,715778015,4585,4585,4585,4585,428
|
|
20240523,104900,713815635,4615,4590,4615,4585,366
|
|
20240523,104800,712136995,4620,4620,4620,4620,0
|
|
20240523,104700,712136995,4620,4620,4620,4620,0
|
|
20240523,104600,712136995,4620,4620,4620,4620,2400
|
|
20240523,104500,701048995,4620,4615,4620,4615,301
|
|
20240523,104400,699658475,4625,4625,4625,4625,0
|
|
20240523,104300,699658475,4625,4625,4625,4625,5
|
|
20240523,104200,699635350,4625,4580,4630,4580,2268
|
|
20240523,104100,689170895,4580,4580,4580,4580,159
|
|
20240523,104000,688442675,4585,4580,4585,4580,496
|
|
20240523,103900,686170990,4570,4575,4580,4570,262
|
|
20240523,103800,684973060,4575,4570,4575,4570,319
|
|
20240523,103700,683514885,4575,4575,4575,4575,506
|
|
20240523,103600,681199935,4565,4565,4565,4565,1
|
|
20240523,103500,681195370,4580,4580,4580,4580,12
|
|
20240523,103400,681140410,4580,4580,4580,4580,347
|
|
20240523,103300,679551150,4580,4580,4580,4580,5
|
|
20240523,103200,679528250,4580,4580,4580,4580,313
|
|
20240523,103100,678094710,4580,4565,4580,4560,4940
|
|
20240523,103000,655567875,4565,4565,4565,4565,495
|
|
20240523,102900,653308200,4565,4585,4585,4565,4363
|
|
20240523,102800,633360590,4600,4600,4600,4600,0
|
|
20240523,102700,633360590,4600,4600,4600,4600,1
|
|
20240523,102600,633355990,4605,4605,4605,4605,2
|
|
20240523,102500,633346780,4605,4605,4605,4605,2
|
|
20240523,102400,633337570,4615,4615,4615,4615,2
|
|
20240523,102300,633328340,4575,4625,4625,4575,2483
|
|
20240523,102200,621955450,4585,4600,4630,4585,2482
|
|
20240523,102100,610527210,4600,4590,4600,4590,1251
|
|
20240523,102000,604780120,4590,4590,4590,4590,788
|
|
20240523,101900,601163200,4585,4585,4585,4585,464
|
|
20240523,101800,599035760,4580,4580,4580,4575,374
|
|
20240523,101700,597322845,4580,4580,4580,4580,2
|
|
20240523,101600,597313685,4575,4575,4575,4575,501
|
|
20240523,101500,595021610,4575,4575,4575,4575,19
|
|
20240523,101400,594934685,4580,4580,4580,4580,3
|
|
20240523,101300,594920945,4580,4580,4580,4580,2
|
|
20240523,101200,594911785,4575,4575,4580,4575,153
|
|
20240523,101100,594211800,4575,4575,4575,4575,12
|
|
20240523,101000,594156900,4575,4585,4585,4575,1217
|
|
20240523,100900,588582145,4585,4585,4585,4585,105
|
|
20240523,100800,588100720,4585,4580,4585,4575,502
|
|
20240523,100700,585803925,4575,4575,4580,4575,281
|
|
20240523,100600,584517520,4580,4580,4580,4575,341
|
|
20240523,100500,582955790,4585,4590,4590,4580,1003
|
|
20240523,100400,578362020,4575,4580,4580,4575,601
|
|
20240523,100300,575611940,4580,4575,4580,4575,2269
|
|
20240523,100200,565226770,4580,4580,4580,4580,1663
|
|
20240523,100100,557610230,4575,4580,4580,4575,3
|
|
20240523,100000,557596495,4580,4590,4590,4580,57
|
|
20240523,095900,557335415,4590,4585,4590,4580,1887
|
|
20240523,095800,548692145,4585,4590,4590,4585,518
|
|
20240523,095700,546317075,4590,4590,4590,4590,693
|
|
20240523,095600,543136205,4590,4585,4590,4585,12
|
|
20240523,095500,543081130,4590,4590,4590,4590,61
|
|
20240523,095400,542801140,4585,4585,4585,4585,133
|
|
20240523,095300,542191335,4585,4585,4590,4585,885
|
|
20240523,095200,538133510,4590,4590,4600,4590,1252
|
|
20240523,095100,532383660,4590,4600,4600,4590,1914
|
|
20240523,095000,523594800,4600,4590,4600,4590,307
|
|
20240523,094900,522185620,4600,4600,4600,4600,235
|
|
20240523,094800,521104620,4600,4595,4600,4595,1231
|
|
20240523,094700,515444460,4590,4585,4590,4585,1024
|
|
20240523,094600,510749300,4585,4585,4585,4585,0
|
|
20240523,094500,510749300,4585,4595,4595,4585,619
|
|
20240523,094400,507910175,4595,4605,4605,4585,1749
|
|
20240523,094300,499881630,4595,4600,4600,4595,633
|
|
20240523,094200,496969845,4600,4630,4630,4600,397
|
|
20240523,094100,495136560,4630,4630,4635,4630,529
|
|
20240523,094000,492687210,4630,4620,4630,4620,878
|
|
20240523,093900,488622695,4615,4600,4620,4595,1807
|
|
20240523,093800,480298165,4600,4600,4600,4595,206
|
|
20240523,093700,479351565,4610,4610,4610,4610,2
|
|
20240523,093600,479342345,4610,4610,4610,4600,561
|
|
20240523,093500,476761565,4610,4610,4610,4600,968
|
|
20240523,093400,472308505,4610,4610,4610,4610,496
|
|
20240523,093300,470021945,4610,4605,4610,4600,1761
|
|
20240523,093200,461905245,4610,4610,4610,4610,427
|
|
20240523,093100,459936775,4610,4615,4615,4610,544
|
|
20240523,093000,457428380,4615,4595,4615,4590,119
|
|
20240523,092900,456882045,4595,4565,4595,4565,536
|
|
20240523,092800,454419525,4560,4570,4595,4535,3321
|
|
20240523,092700,439288805,4570,4595,4595,4570,978
|
|
20240523,092600,434818990,4600,4600,4600,4600,226
|
|
20240523,092500,433779390,4570,4595,4600,4570,1466
|
|
20240523,092400,427056585,4600,4585,4630,4585,8515
|
|
20240523,092300,387875205,4585,4585,4585,4580,1049
|
|
20240523,092200,383069120,4580,4560,4580,4560,806
|
|
20240523,092100,379377860,4555,4555,4560,4555,1118
|
|
20240523,092000,374284935,4585,4555,4585,4520,10723
|
|
20240523,091900,325674770,4555,4545,4555,4500,5911
|
|
20240523,091800,298901955,4545,4530,4545,4530,1944
|
|
20240523,091700,290079680,4530,4490,4530,4490,2145
|
|
20240523,091600,280411530,4500,4505,4510,4490,632
|
|
20240523,091500,277569980,4505,4520,4535,4490,6832
|
|
20240523,091400,246815560,4535,4540,4540,4520,369
|
|
20240523,091300,245147440,4540,4510,4540,4510,15
|
|
20240523,091200,245079370,4515,4520,4545,4515,15746
|
|
20240523,091100,173817315,4525,4545,4545,4525,6633
|
|
20240523,091000,143718795,4545,4555,4555,4545,4035
|
|
20240523,090900,125355025,4555,4555,4555,4550,1249
|
|
20240523,090800,119667475,4555,4555,4555,4550,3938
|
|
20240523,090700,101736575,4560,4585,4585,4560,2740
|
|
20240523,090600,89237995,4585,4560,4585,4560,643
|
|
20240523,090500,86294915,4555,4585,4595,4555,2135
|
|
20240523,090400,76549660,4595,4635,4635,4590,1360
|
|
20240523,090300,70290340,4635,4600,4680,4600,6123
|
|
20240523,090200,41911290,4600,4570,4600,4570,1237
|
|
20240523,090100,36238365,4555,4550,4570,4550,945
|
|
20240523,090000,31925815,4550,4555,4570,4550,6989
|