756 lines
37 KiB
CSV
756 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,213300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,213200,2040598055,4350,4350,4350,4350,0
|
|
20240527,213100,2040598055,4350,4350,4350,4350,0
|
|
20240527,213000,2040598055,4350,4350,4350,4350,0
|
|
20240527,212900,2040598055,4350,4350,4350,4350,0
|
|
20240527,212800,2040598055,4350,4350,4350,4350,0
|
|
20240527,212700,2040598055,4350,4350,4350,4350,0
|
|
20240527,212600,2040598055,4350,4350,4350,4350,0
|
|
20240527,212500,2040598055,4350,4350,4350,4350,0
|
|
20240527,212400,2040598055,4350,4350,4350,4350,0
|
|
20240527,212300,2040598055,4350,4350,4350,4350,0
|
|
20240527,212200,2040598055,4350,4350,4350,4350,0
|
|
20240527,212100,2040598055,4350,4350,4350,4350,0
|
|
20240527,212000,2040598055,4350,4350,4350,4350,0
|
|
20240527,211900,2040598055,4350,4350,4350,4350,0
|
|
20240527,211800,2040598055,4350,4350,4350,4350,0
|
|
20240527,211700,2040598055,4350,4350,4350,4350,0
|
|
20240527,211600,2040598055,4350,4350,4350,4350,0
|
|
20240527,211500,2040598055,4350,4350,4350,4350,0
|
|
20240527,211400,2040598055,4350,4350,4350,4350,0
|
|
20240527,211300,2040598055,4350,4350,4350,4350,0
|
|
20240527,211200,2040598055,4350,4350,4350,4350,0
|
|
20240527,211100,2040598055,4350,4350,4350,4350,0
|
|
20240527,211000,2040598055,4350,4350,4350,4350,0
|
|
20240527,210900,2040598055,4350,4350,4350,4350,0
|
|
20240527,210800,2040598055,4350,4350,4350,4350,0
|
|
20240527,210700,2040598055,4350,4350,4350,4350,0
|
|
20240527,210600,2040598055,4350,4350,4350,4350,0
|
|
20240527,210500,2040598055,4350,4350,4350,4350,0
|
|
20240527,210400,2040598055,4350,4350,4350,4350,0
|
|
20240527,210300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,210200,2040598055,4350,4350,4350,4350,0
|
|
20240527,210100,2040598055,4350,4350,4350,4350,0
|
|
20240527,210000,2040598055,4350,4350,4350,4350,0
|
|
20240527,205900,2040598055,4350,4350,4350,4350,0
|
|
20240527,205800,2040598055,4350,4350,4350,4350,0
|
|
20240527,205700,2040598055,4350,4350,4350,4350,0
|
|
20240527,205600,2040598055,4350,4350,4350,4350,0
|
|
20240527,205500,2040598055,4350,4350,4350,4350,0
|
|
20240527,205400,2040598055,4350,4350,4350,4350,0
|
|
20240527,205300,2040598055,4350,4350,4350,4350,0
|
|
20240527,205200,2040598055,4350,4350,4350,4350,0
|
|
20240527,205100,2040598055,4350,4350,4350,4350,0
|
|
20240527,205000,2040598055,4350,4350,4350,4350,0
|
|
20240527,204900,2040598055,4350,4350,4350,4350,0
|
|
20240527,204800,2040598055,4350,4350,4350,4350,0
|
|
20240527,204700,2040598055,4350,4350,4350,4350,0
|
|
20240527,204600,2040598055,4350,4350,4350,4350,0
|
|
20240527,204500,2040598055,4350,4350,4350,4350,0
|
|
20240527,204400,2040598055,4350,4350,4350,4350,0
|
|
20240527,204300,2040598055,4350,4350,4350,4350,0
|
|
20240527,204200,2040598055,4350,4350,4350,4350,0
|
|
20240527,204100,2040598055,4350,4350,4350,4350,0
|
|
20240527,204000,2040598055,4350,4350,4350,4350,0
|
|
20240527,203900,2040598055,4350,4350,4350,4350,0
|
|
20240527,203800,2040598055,4350,4350,4350,4350,0
|
|
20240527,203700,2040598055,4350,4350,4350,4350,0
|
|
20240527,203600,2040598055,4350,4350,4350,4350,0
|
|
20240527,203500,2040598055,4350,4350,4350,4350,0
|
|
20240527,203400,2040598055,4350,4350,4350,4350,0
|
|
20240527,203300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,203200,2040598055,4350,4350,4350,4350,0
|
|
20240527,203100,2040598055,4350,4350,4350,4350,0
|
|
20240527,203000,2040598055,4350,4350,4350,4350,0
|
|
20240527,202900,2040598055,4350,4350,4350,4350,0
|
|
20240527,202800,2040598055,4350,4350,4350,4350,0
|
|
20240527,202700,2040598055,4350,4350,4350,4350,0
|
|
20240527,202600,2040598055,4350,4350,4350,4350,0
|
|
20240527,202500,2040598055,4350,4350,4350,4350,0
|
|
20240527,202400,2040598055,4350,4350,4350,4350,0
|
|
20240527,202300,2040598055,4350,4350,4350,4350,0
|
|
20240527,202200,2040598055,4350,4350,4350,4350,0
|
|
20240527,202100,2040598055,4350,4350,4350,4350,0
|
|
20240527,202000,2040598055,4350,4350,4350,4350,0
|
|
20240527,201900,2040598055,4350,4350,4350,4350,0
|
|
20240527,201800,2040598055,4350,4350,4350,4350,0
|
|
20240527,201700,2040598055,4350,4350,4350,4350,0
|
|
20240527,201600,2040598055,4350,4350,4350,4350,0
|
|
20240527,201500,2040598055,4350,4350,4350,4350,0
|
|
20240527,201400,2040598055,4350,4350,4350,4350,0
|
|
20240527,201300,2040598055,4350,4350,4350,4350,0
|
|
20240527,201200,2040598055,4350,4350,4350,4350,0
|
|
20240527,201100,2040598055,4350,4350,4350,4350,0
|
|
20240527,201000,2040598055,4350,4350,4350,4350,0
|
|
20240527,200900,2040598055,4350,4350,4350,4350,0
|
|
20240527,200800,2040598055,4350,4350,4350,4350,0
|
|
20240527,200700,2040598055,4350,4350,4350,4350,0
|
|
20240527,200600,2040598055,4350,4350,4350,4350,0
|
|
20240527,200500,2040598055,4350,4350,4350,4350,0
|
|
20240527,200400,2040598055,4350,4350,4350,4350,0
|
|
20240527,200300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,200200,2040598055,4350,4350,4350,4350,0
|
|
20240527,200100,2040598055,4350,4350,4350,4350,0
|
|
20240527,200000,2040598055,4350,4350,4350,4350,0
|
|
20240527,195900,2040598055,4350,4350,4350,4350,0
|
|
20240527,195800,2040598055,4350,4350,4350,4350,0
|
|
20240527,195700,2040598055,4350,4350,4350,4350,0
|
|
20240527,195600,2040598055,4350,4350,4350,4350,0
|
|
20240527,195500,2040598055,4350,4350,4350,4350,0
|
|
20240527,195400,2040598055,4350,4350,4350,4350,0
|
|
20240527,195300,2040598055,4350,4350,4350,4350,0
|
|
20240527,195200,2040598055,4350,4350,4350,4350,0
|
|
20240527,195100,2040598055,4350,4350,4350,4350,0
|
|
20240527,195000,2040598055,4350,4350,4350,4350,0
|
|
20240527,194900,2040598055,4350,4350,4350,4350,0
|
|
20240527,194800,2040598055,4350,4350,4350,4350,0
|
|
20240527,194700,2040598055,4350,4350,4350,4350,0
|
|
20240527,194600,2040598055,4350,4350,4350,4350,0
|
|
20240527,194500,2040598055,4350,4350,4350,4350,0
|
|
20240527,194400,2040598055,4350,4350,4350,4350,0
|
|
20240527,194300,2040598055,4350,4350,4350,4350,0
|
|
20240527,194200,2040598055,4350,4350,4350,4350,0
|
|
20240527,194100,2040598055,4350,4350,4350,4350,0
|
|
20240527,194000,2040598055,4350,4350,4350,4350,0
|
|
20240527,193900,2040598055,4350,4350,4350,4350,0
|
|
20240527,193800,2040598055,4350,4350,4350,4350,0
|
|
20240527,193700,2040598055,4350,4350,4350,4350,0
|
|
20240527,193600,2040598055,4350,4350,4350,4350,0
|
|
20240527,193500,2040598055,4350,4350,4350,4350,0
|
|
20240527,193400,2040598055,4350,4350,4350,4350,0
|
|
20240527,193300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,193200,2040598055,4350,4350,4350,4350,0
|
|
20240527,193100,2040598055,4350,4350,4350,4350,0
|
|
20240527,193000,2040598055,4350,4350,4350,4350,0
|
|
20240527,192900,2040598055,4350,4350,4350,4350,0
|
|
20240527,192800,2040598055,4350,4350,4350,4350,0
|
|
20240527,192700,2040598055,4350,4350,4350,4350,0
|
|
20240527,192600,2040598055,4350,4350,4350,4350,0
|
|
20240527,192500,2040598055,4350,4350,4350,4350,0
|
|
20240527,192400,2040598055,4350,4350,4350,4350,0
|
|
20240527,192300,2040598055,4350,4350,4350,4350,0
|
|
20240527,192200,2040598055,4350,4350,4350,4350,0
|
|
20240527,192100,2040598055,4350,4350,4350,4350,0
|
|
20240527,192000,2040598055,4350,4350,4350,4350,0
|
|
20240527,191900,2040598055,4350,4350,4350,4350,0
|
|
20240527,191800,2040598055,4350,4350,4350,4350,0
|
|
20240527,191700,2040598055,4350,4350,4350,4350,0
|
|
20240527,191600,2040598055,4350,4350,4350,4350,0
|
|
20240527,191500,2040598055,4350,4350,4350,4350,0
|
|
20240527,191400,2040598055,4350,4350,4350,4350,0
|
|
20240527,191300,2040598055,4350,4350,4350,4350,0
|
|
20240527,191200,2040598055,4350,4350,4350,4350,0
|
|
20240527,191100,2040598055,4350,4350,4350,4350,0
|
|
20240527,191000,2040598055,4350,4350,4350,4350,0
|
|
20240527,190900,2040598055,4350,4350,4350,4350,0
|
|
20240527,190800,2040598055,4350,4350,4350,4350,0
|
|
20240527,190700,2040598055,4350,4350,4350,4350,0
|
|
20240527,190600,2040598055,4350,4350,4350,4350,0
|
|
20240527,190500,2040598055,4350,4350,4350,4350,0
|
|
20240527,190400,2040598055,4350,4350,4350,4350,0
|
|
20240527,190300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,190200,2040598055,4350,4350,4350,4350,0
|
|
20240527,190100,2040598055,4350,4350,4350,4350,0
|
|
20240527,190000,2040598055,4350,4350,4350,4350,0
|
|
20240527,185900,2040598055,4350,4350,4350,4350,0
|
|
20240527,185800,2040598055,4350,4350,4350,4350,0
|
|
20240527,185700,2040598055,4350,4350,4350,4350,0
|
|
20240527,185600,2040598055,4350,4350,4350,4350,0
|
|
20240527,185500,2040598055,4350,4350,4350,4350,0
|
|
20240527,185400,2040598055,4350,4350,4350,4350,0
|
|
20240527,185300,2040598055,4350,4350,4350,4350,0
|
|
20240527,185200,2040598055,4350,4350,4350,4350,0
|
|
20240527,185100,2040598055,4350,4350,4350,4350,0
|
|
20240527,185000,2040598055,4350,4350,4350,4350,0
|
|
20240527,184900,2040598055,4350,4350,4350,4350,0
|
|
20240527,184800,2040598055,4350,4350,4350,4350,0
|
|
20240527,184700,2040598055,4350,4350,4350,4350,0
|
|
20240527,184600,2040598055,4350,4350,4350,4350,0
|
|
20240527,184500,2040598055,4350,4350,4350,4350,0
|
|
20240527,184400,2040598055,4350,4350,4350,4350,0
|
|
20240527,184300,2040598055,4350,4350,4350,4350,0
|
|
20240527,184200,2040598055,4350,4350,4350,4350,0
|
|
20240527,184100,2040598055,4350,4350,4350,4350,0
|
|
20240527,184000,2040598055,4350,4350,4350,4350,0
|
|
20240527,183900,2040598055,4350,4350,4350,4350,0
|
|
20240527,183800,2040598055,4350,4350,4350,4350,0
|
|
20240527,183700,2040598055,4350,4350,4350,4350,0
|
|
20240527,183600,2040598055,4350,4350,4350,4350,0
|
|
20240527,183500,2040598055,4350,4350,4350,4350,0
|
|
20240527,183400,2040598055,4350,4350,4350,4350,0
|
|
20240527,183300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,183200,2040598055,4350,4350,4350,4350,0
|
|
20240527,183100,2040598055,4350,4350,4350,4350,0
|
|
20240527,183000,2040598055,4350,4350,4350,4350,0
|
|
20240527,182900,2040598055,4350,4350,4350,4350,0
|
|
20240527,182800,2040598055,4350,4350,4350,4350,0
|
|
20240527,182700,2040598055,4350,4350,4350,4350,0
|
|
20240527,182600,2040598055,4350,4350,4350,4350,0
|
|
20240527,182500,2040598055,4350,4350,4350,4350,0
|
|
20240527,182400,2040598055,4350,4350,4350,4350,0
|
|
20240527,182300,2040598055,4350,4350,4350,4350,0
|
|
20240527,182200,2040598055,4350,4350,4350,4350,0
|
|
20240527,182100,2040598055,4350,4350,4350,4350,0
|
|
20240527,182000,2040598055,4350,4350,4350,4350,0
|
|
20240527,181900,2040598055,4350,4350,4350,4350,0
|
|
20240527,181800,2040598055,4350,4350,4350,4350,0
|
|
20240527,181700,2040598055,4350,4350,4350,4350,0
|
|
20240527,181600,2040598055,4350,4350,4350,4350,0
|
|
20240527,181500,2040598055,4350,4350,4350,4350,0
|
|
20240527,181400,2040598055,4350,4350,4350,4350,0
|
|
20240527,181300,2040598055,4350,4350,4350,4350,0
|
|
20240527,181200,2040598055,4350,4350,4350,4350,0
|
|
20240527,181100,2040598055,4350,4350,4350,4350,0
|
|
20240527,181000,2040598055,4350,4350,4350,4350,0
|
|
20240527,180900,2040598055,4350,4350,4350,4350,0
|
|
20240527,180800,2040598055,4350,4350,4350,4350,0
|
|
20240527,180700,2040598055,4350,4350,4350,4350,0
|
|
20240527,180600,2040598055,4350,4350,4350,4350,0
|
|
20240527,180500,2040598055,4350,4350,4350,4350,0
|
|
20240527,180400,2040598055,4350,4350,4350,4350,0
|
|
20240527,180300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,180200,2040598055,4350,4350,4350,4350,0
|
|
20240527,180100,2040598055,4350,4350,4350,4350,0
|
|
20240527,180000,2040598055,4350,4350,4350,4350,0
|
|
20240527,175900,2040598055,4350,4350,4350,4350,0
|
|
20240527,175800,2040598055,4350,4350,4350,4350,0
|
|
20240527,175700,2040598055,4350,4350,4350,4350,0
|
|
20240527,175600,2040598055,4350,4350,4350,4350,0
|
|
20240527,175500,2040598055,4350,4350,4350,4350,0
|
|
20240527,175400,2040598055,4350,4350,4350,4350,0
|
|
20240527,175300,2040598055,4350,4350,4350,4350,0
|
|
20240527,175200,2040598055,4350,4350,4350,4350,0
|
|
20240527,175100,2040598055,4350,4350,4350,4350,0
|
|
20240527,175000,2040598055,4350,4350,4350,4350,0
|
|
20240527,174900,2040598055,4350,4350,4350,4350,0
|
|
20240527,174800,2040598055,4350,4350,4350,4350,0
|
|
20240527,174700,2040598055,4350,4350,4350,4350,0
|
|
20240527,174600,2040598055,4350,4350,4350,4350,0
|
|
20240527,174500,2040598055,4350,4350,4350,4350,0
|
|
20240527,174400,2040598055,4350,4350,4350,4350,0
|
|
20240527,174300,2040598055,4350,4350,4350,4350,0
|
|
20240527,174200,2040598055,4350,4350,4350,4350,0
|
|
20240527,174100,2040598055,4350,4350,4350,4350,0
|
|
20240527,174000,2040598055,4350,4350,4350,4350,0
|
|
20240527,173900,2040598055,4350,4350,4350,4350,0
|
|
20240527,173800,2040598055,4350,4350,4350,4350,0
|
|
20240527,173700,2040598055,4350,4350,4350,4350,0
|
|
20240527,173600,2040598055,4350,4350,4350,4350,0
|
|
20240527,173500,2040598055,4350,4350,4350,4350,0
|
|
20240527,173400,2040598055,4350,4350,4350,4350,0
|
|
20240527,173300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,173200,2040598055,4350,4350,4350,4350,0
|
|
20240527,173100,2040598055,4350,4350,4350,4350,0
|
|
20240527,173000,2040598055,4350,4350,4350,4350,0
|
|
20240527,172900,2040598055,4350,4350,4350,4350,0
|
|
20240527,172800,2040598055,4350,4350,4350,4350,0
|
|
20240527,172700,2040598055,4350,4350,4350,4350,0
|
|
20240527,172600,2040598055,4350,4350,4350,4350,0
|
|
20240527,172500,2040598055,4350,4350,4350,4350,0
|
|
20240527,172400,2040598055,4350,4350,4350,4350,0
|
|
20240527,172300,2040598055,4350,4350,4350,4350,0
|
|
20240527,172200,2040598055,4350,4350,4350,4350,0
|
|
20240527,172100,2040598055,4350,4350,4350,4350,0
|
|
20240527,172000,2040598055,4350,4350,4350,4350,0
|
|
20240527,171900,2040598055,4350,4350,4350,4350,0
|
|
20240527,171800,2040598055,4350,4350,4350,4350,0
|
|
20240527,171700,2040598055,4350,4350,4350,4350,0
|
|
20240527,171600,2040598055,4350,4350,4350,4350,0
|
|
20240527,171500,2040598055,4350,4350,4350,4350,0
|
|
20240527,171400,2040598055,4350,4350,4350,4350,0
|
|
20240527,171300,2040598055,4350,4350,4350,4350,0
|
|
20240527,171200,2040598055,4350,4350,4350,4350,0
|
|
20240527,171100,2040598055,4350,4350,4350,4350,0
|
|
20240527,171000,2040598055,4350,4350,4350,4350,0
|
|
20240527,170900,2040598055,4350,4350,4350,4350,0
|
|
20240527,170800,2040598055,4350,4350,4350,4350,0
|
|
20240527,170700,2040598055,4350,4350,4350,4350,0
|
|
20240527,170600,2040598055,4350,4350,4350,4350,0
|
|
20240527,170500,2040598055,4350,4350,4350,4350,0
|
|
20240527,170400,2040598055,4350,4350,4350,4350,0
|
|
20240527,170300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,170200,2040598055,4350,4350,4350,4350,0
|
|
20240527,170100,2040598055,4350,4350,4350,4350,0
|
|
20240527,170000,2040598055,4350,4350,4350,4350,0
|
|
20240527,165900,2040598055,4350,4350,4350,4350,0
|
|
20240527,165800,2040598055,4350,4350,4350,4350,0
|
|
20240527,165700,2040598055,4350,4350,4350,4350,0
|
|
20240527,165600,2040598055,4350,4350,4350,4350,0
|
|
20240527,165500,2040598055,4350,4350,4350,4350,0
|
|
20240527,165400,2040598055,4350,4350,4350,4350,0
|
|
20240527,165300,2040598055,4350,4350,4350,4350,0
|
|
20240527,165200,2040598055,4350,4350,4350,4350,0
|
|
20240527,165100,2040598055,4350,4350,4350,4350,0
|
|
20240527,165000,2040598055,4350,4350,4350,4350,0
|
|
20240527,164900,2040598055,4350,4350,4350,4350,0
|
|
20240527,164800,2040598055,4350,4350,4350,4350,0
|
|
20240527,164700,2040598055,4350,4350,4350,4350,0
|
|
20240527,164600,2040598055,4350,4350,4350,4350,0
|
|
20240527,164500,2040598055,4350,4350,4350,4350,0
|
|
20240527,164400,2040598055,4350,4350,4350,4350,0
|
|
20240527,164300,2040598055,4350,4350,4350,4350,0
|
|
20240527,164200,2040598055,4350,4350,4350,4350,0
|
|
20240527,164100,2040598055,4350,4350,4350,4350,0
|
|
20240527,164000,2040598055,4350,4350,4350,4350,0
|
|
20240527,163900,2040598055,4350,4350,4350,4350,0
|
|
20240527,163800,2040598055,4350,4350,4350,4350,0
|
|
20240527,163700,2040598055,4350,4350,4350,4350,0
|
|
20240527,163600,2040598055,4350,4350,4350,4350,0
|
|
20240527,163500,2040598055,4350,4350,4350,4350,0
|
|
20240527,163400,2040598055,4350,4350,4350,4350,0
|
|
20240527,163300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,163200,2040598055,4350,4350,4350,4350,0
|
|
20240527,163100,2040598055,4350,4350,4350,4350,0
|
|
20240527,163000,2040598055,4350,4350,4350,4350,0
|
|
20240527,162900,2040598055,4350,4350,4350,4350,0
|
|
20240527,162800,2040598055,4350,4350,4350,4350,0
|
|
20240527,162700,2040598055,4350,4350,4350,4350,0
|
|
20240527,162600,2040598055,4350,4350,4350,4350,0
|
|
20240527,162500,2040598055,4350,4350,4350,4350,0
|
|
20240527,162400,2040598055,4350,4350,4350,4350,0
|
|
20240527,162300,2040598055,4350,4350,4350,4350,0
|
|
20240527,162200,2040598055,4350,4350,4350,4350,0
|
|
20240527,162100,2040598055,4350,4350,4350,4350,0
|
|
20240527,162000,2040598055,4350,4350,4350,4350,0
|
|
20240527,161900,2040598055,4350,4350,4350,4350,0
|
|
20240527,161800,2040598055,4350,4350,4350,4350,0
|
|
20240527,161700,2040598055,4350,4350,4350,4350,0
|
|
20240527,161600,2040598055,4350,4350,4350,4350,0
|
|
20240527,161500,2040598055,4350,4350,4350,4350,0
|
|
20240527,161400,2040598055,4350,4350,4350,4350,0
|
|
20240527,161300,2040598055,4350,4350,4350,4350,0
|
|
20240527,161200,2040598055,4350,4350,4350,4350,0
|
|
20240527,161100,2040598055,4350,4350,4350,4350,0
|
|
20240527,161000,2040598055,4350,4350,4350,4350,0
|
|
20240527,160900,2040598055,4350,4350,4350,4350,0
|
|
20240527,160800,2040598055,4350,4350,4350,4350,0
|
|
20240527,160700,2040598055,4350,4350,4350,4350,0
|
|
20240527,160600,2040598055,4350,4350,4350,4350,0
|
|
20240527,160500,2040598055,4350,4350,4350,4350,0
|
|
20240527,160400,2040598055,4350,4350,4350,4350,0
|
|
20240527,160300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,160200,2040598055,4350,4350,4350,4350,0
|
|
20240527,160100,2040598055,4350,4350,4350,4350,0
|
|
20240527,160000,2040598055,4350,4350,4350,4350,0
|
|
20240527,155900,2040598055,4350,4350,4350,4350,0
|
|
20240527,155800,2040598055,4350,4350,4350,4350,0
|
|
20240527,155700,2040598055,4350,4350,4350,4350,0
|
|
20240527,155600,2040598055,4350,4350,4350,4350,0
|
|
20240527,155500,2040598055,4350,4350,4350,4350,0
|
|
20240527,155400,2040598055,4350,4350,4350,4350,0
|
|
20240527,155300,2040598055,4350,4350,4350,4350,0
|
|
20240527,155200,2040598055,4350,4350,4350,4350,0
|
|
20240527,155100,2040598055,4350,4350,4350,4350,0
|
|
20240527,155000,2040598055,4350,4350,4350,4350,0
|
|
20240527,154900,2040598055,4350,4350,4350,4350,0
|
|
20240527,154800,2040598055,4350,4350,4350,4350,0
|
|
20240527,154700,2040598055,4350,4350,4350,4350,0
|
|
20240527,154600,2040598055,4350,4350,4350,4350,0
|
|
20240527,154500,2040598055,4350,4350,4350,4350,0
|
|
20240527,154400,2040598055,4350,4350,4350,4350,0
|
|
20240527,154300,2040598055,4350,4350,4350,4350,0
|
|
20240527,154200,2040598055,4350,4350,4350,4350,0
|
|
20240527,154100,2040598055,4350,4350,4350,4350,0
|
|
20240527,154000,2040598055,4350,4350,4350,4350,0
|
|
20240527,153900,2040598055,4350,4350,4350,4350,0
|
|
20240527,153800,2040598055,4350,4350,4350,4350,0
|
|
20240527,153700,2040598055,4350,4350,4350,4350,0
|
|
20240527,153600,2040598055,4350,4350,4350,4350,0
|
|
20240527,153500,2040598055,4350,4350,4350,4350,0
|
|
20240527,153400,2040598055,4350,4350,4350,4350,0
|
|
20240527,153300,2040598055,4350,4350,4350,4350,5494
|
|
20240527,153200,2040598055,4350,4350,4350,4350,0
|
|
20240527,153100,2040598055,4350,4350,4350,4350,0
|
|
20240527,153000,2040598055,4350,4350,4350,4350,5494
|
|
20240527,152900,2016699155,4355,4355,4355,4355,0
|
|
20240527,152800,2016699155,4355,4355,4355,4355,0
|
|
20240527,152700,2016699155,4355,4355,4355,4355,0
|
|
20240527,152600,2016699155,4355,4355,4355,4355,0
|
|
20240527,152500,2016699155,4355,4355,4355,4355,0
|
|
20240527,152400,2016699155,4355,4355,4355,4355,0
|
|
20240527,152300,2016699155,4355,4355,4355,4355,0
|
|
20240527,152200,2016699155,4355,4355,4355,4355,0
|
|
20240527,152100,2016699155,4355,4355,4355,4355,0
|
|
20240527,152000,2016699155,4355,4355,4355,4355,0
|
|
20240527,151900,2016699155,4355,4365,4365,4355,45
|
|
20240527,151800,2016502980,4365,4365,4365,4360,382
|
|
20240527,151700,2014835565,4365,4340,4365,4340,3714
|
|
20240527,151600,1998682080,4340,4335,4345,4335,633
|
|
20240527,151500,1995935760,4335,4335,4335,4335,355
|
|
20240527,151400,1994396835,4340,4340,4340,4335,442
|
|
20240527,151300,1992480705,4335,4335,4335,4335,1
|
|
20240527,151200,1992476370,4345,4330,4345,4330,1145
|
|
20240527,151100,1987511140,4335,4320,4335,4315,937
|
|
20240527,151000,1983457685,4320,4320,4325,4320,684
|
|
20240527,150900,1980501880,4320,4320,4320,4320,0
|
|
20240527,150800,1980501880,4320,4320,4320,4320,134
|
|
20240527,150700,1979923000,4325,4320,4325,4320,251
|
|
20240527,150600,1978837675,4320,4325,4325,4320,319
|
|
20240527,150500,1977459305,4325,4310,4325,4310,182
|
|
20240527,150400,1976674780,4325,4310,4325,4310,215
|
|
20240527,150300,1975747545,4325,4325,4325,4325,127
|
|
20240527,150200,1975198270,4325,4330,4330,4325,1016
|
|
20240527,150100,1970803990,4325,4330,4330,4325,743
|
|
20240527,150000,1967586955,4330,4330,4330,4330,33
|
|
20240527,145900,1967444065,4330,4330,4330,4330,2
|
|
20240527,145800,1967435405,4330,4335,4335,4330,418
|
|
20240527,145700,1965625365,4345,4325,4345,4310,1111
|
|
20240527,145600,1960821470,4330,4330,4330,4330,1000
|
|
20240527,145500,1956491470,4345,4320,4345,4320,6634
|
|
20240527,145400,1927728735,4320,4325,4325,4320,329
|
|
20240527,145300,1926307285,4325,4325,4325,4325,4
|
|
20240527,145200,1926289985,4325,4330,4330,4320,125
|
|
20240527,145100,1925749895,4330,4330,4330,4325,219
|
|
20240527,145000,1924802375,4330,4330,4330,4325,134
|
|
20240527,144900,1924222160,4330,4330,4335,4330,131
|
|
20240527,144800,1923654910,4335,4335,4335,4335,177
|
|
20240527,144700,1922887615,4335,4330,4335,4330,130
|
|
20240527,144600,1922324655,4330,4330,4335,4300,1052
|
|
20240527,144500,1917789210,4330,4330,4335,4320,4433
|
|
20240527,144400,1898595000,4330,4335,4335,4325,33
|
|
20240527,144300,1898452135,4335,4335,4335,4315,91
|
|
20240527,144200,1898058325,4335,4330,4335,4330,46
|
|
20240527,144100,1897859005,4330,4330,4330,4330,53
|
|
20240527,144000,1897629515,4330,4325,4330,4325,329
|
|
20240527,143900,1896206570,4325,4325,4325,4325,29
|
|
20240527,143800,1896081145,4325,4315,4325,4315,420
|
|
20240527,143700,1894268430,4315,4315,4315,4315,33
|
|
20240527,143600,1894126035,4315,4315,4315,4310,33
|
|
20240527,143500,1893983650,4315,4325,4325,4315,191
|
|
20240527,143400,1893158110,4325,4325,4325,4325,30
|
|
20240527,143300,1893028360,4325,4325,4325,4320,73
|
|
20240527,143200,1892712675,4325,4325,4325,4320,356
|
|
20240527,143100,1891174050,4325,4340,4340,4325,118
|
|
20240527,143000,1890663400,4345,4280,4345,4280,7237
|
|
20240527,142900,1859485155,4280,4280,4280,4280,50
|
|
20240527,142800,1859271155,4280,4280,4280,4280,568
|
|
20240527,142700,1856840115,4280,4285,4285,4280,1001
|
|
20240527,142600,1852555830,4285,4285,4285,4285,960
|
|
20240527,142500,1848442230,4290,4290,4290,4290,0
|
|
20240527,142400,1848442230,4290,4290,4290,4290,50
|
|
20240527,142300,1848227730,4290,4290,4290,4290,0
|
|
20240527,142200,1848227730,4290,4290,4290,4290,363
|
|
20240527,142100,1846670460,4290,4285,4290,4285,290
|
|
20240527,142000,1845427760,4290,4290,4290,4290,113
|
|
20240527,141900,1844942990,4290,4290,4290,4290,130
|
|
20240527,141800,1844385290,4290,4290,4290,4290,0
|
|
20240527,141700,1844385290,4290,4290,4290,4290,39
|
|
20240527,141600,1844217980,4290,4295,4295,4290,216
|
|
20240527,141500,1843291315,4290,4290,4290,4290,187
|
|
20240527,141400,1842489085,4295,4295,4295,4290,80
|
|
20240527,141300,1842145735,4295,4295,4295,4295,13
|
|
20240527,141200,1842089900,4295,4300,4300,4295,43
|
|
20240527,141100,1841905185,4300,4295,4300,4295,251
|
|
20240527,141000,1840826140,4295,4295,4295,4295,51
|
|
20240527,140900,1840607095,4290,4290,4295,4290,1466
|
|
20240527,140800,1834317875,4290,4280,4290,4280,48
|
|
20240527,140700,1834112405,4290,4290,4290,4285,9
|
|
20240527,140600,1834073830,4290,4290,4310,4290,1348
|
|
20240527,140500,1828290890,4295,4300,4300,4295,123
|
|
20240527,140400,1827762455,4300,4310,4310,4300,130
|
|
20240527,140300,1827203355,4310,4310,4310,4310,10
|
|
20240527,140200,1827160255,4315,4320,4320,4305,17
|
|
20240527,140100,1827087005,4310,4320,4320,4310,6
|
|
20240527,140000,1827061105,4320,4320,4320,4320,4
|
|
20240527,135900,1827043825,4320,4320,4320,4315,23
|
|
20240527,135800,1826944470,4310,4310,4310,4310,15
|
|
20240527,135700,1826879820,4325,4300,4325,4300,18
|
|
20240527,135600,1826802210,4325,4305,4325,4300,238
|
|
20240527,135500,1825775885,4320,4330,4330,4300,350
|
|
20240527,135400,1824264995,4330,4325,4330,4325,175
|
|
20240527,135300,1823508110,4325,4320,4325,4320,611
|
|
20240527,135200,1820868530,4305,4315,4320,4305,126
|
|
20240527,135100,1820325435,4315,4310,4315,4310,2882
|
|
20240527,135000,1807893180,4300,4305,4305,4300,8
|
|
20240527,134900,1807858775,4305,4295,4305,4295,1051
|
|
20240527,134800,1803344710,4295,4295,4295,4295,1
|
|
20240527,134700,1803340415,4295,4310,4310,4295,51
|
|
20240527,134600,1803121355,4310,4310,4310,4300,629
|
|
20240527,134500,1800415845,4310,4300,4310,4300,144
|
|
20240527,134400,1799796105,4310,4295,4310,4295,4939
|
|
20240527,134300,1778554015,4295,4265,4295,4265,2396
|
|
20240527,134200,1768312120,4265,4255,4265,4255,47
|
|
20240527,134100,1768111685,4255,4265,4265,4255,113
|
|
20240527,134000,1767630740,4270,4250,4270,4250,8
|
|
20240527,133900,1767596720,4250,4270,4270,4250,7010
|
|
20240527,133800,1737796795,4270,4270,4270,4270,0
|
|
20240527,133700,1737796795,4270,4270,4270,4270,150
|
|
20240527,133600,1737156295,4270,4270,4275,4270,339
|
|
20240527,133500,1735708740,4275,4275,4275,4275,102
|
|
20240527,133400,1735272690,4270,4265,4275,4265,730
|
|
20240527,133300,1732155590,4270,4265,4270,4265,2403
|
|
20240527,133200,1721894830,4265,4265,4265,4265,0
|
|
20240527,133100,1721894830,4265,4265,4265,4265,17
|
|
20240527,133000,1721822325,4270,4270,4270,4265,102
|
|
20240527,132900,1721386820,4270,4270,4270,4270,100
|
|
20240527,132800,1720959820,4270,4265,4270,4265,2027
|
|
20240527,132700,1712311050,4255,4255,4255,4255,82
|
|
20240527,132600,1711962140,4255,4255,4255,4255,618
|
|
20240527,132500,1709332550,4255,4260,4260,4255,769
|
|
20240527,132400,1706059435,4255,4260,4260,4255,1578
|
|
20240527,132300,1699345040,4260,4265,4265,4255,792
|
|
20240527,132200,1695974145,4265,4270,4270,4265,203
|
|
20240527,132100,1695107350,4270,4270,4270,4265,1603
|
|
20240527,132000,1688270490,4270,4265,4270,4265,487
|
|
20240527,131900,1686193415,4265,4245,4265,4245,1386
|
|
20240527,131800,1680297465,4245,4245,4245,4230,24
|
|
20240527,131700,1680195625,4245,4235,4245,4235,501
|
|
20240527,131600,1678073880,4240,4245,4245,4240,134
|
|
20240527,131500,1677505320,4235,4250,4250,4235,702
|
|
20240527,131400,1674528300,4250,4245,4250,4245,33
|
|
20240527,131300,1674388055,4250,4250,4250,4250,10
|
|
20240527,131200,1674345555,4250,4250,4250,4250,5
|
|
20240527,131100,1674324305,4250,4245,4250,4245,291
|
|
20240527,131000,1673088055,4250,4250,4250,4250,51
|
|
20240527,130900,1672871305,4250,4245,4250,4245,1063
|
|
20240527,130800,1668358060,4245,4240,4245,4240,1175
|
|
20240527,130700,1663375455,4240,4240,4245,4235,251
|
|
20240527,130600,1662312280,4245,4250,4250,4245,3173
|
|
20240527,130500,1648842875,4250,4245,4250,4245,2092
|
|
20240527,130400,1639962290,4245,4230,4245,4225,2558
|
|
20240527,130300,1629136250,4230,4250,4250,4230,3630
|
|
20240527,130200,1613761265,4255,4255,4260,4255,528
|
|
20240527,130100,1611514600,4255,4255,4255,4255,14
|
|
20240527,130000,1611455030,4260,4255,4260,4250,621
|
|
20240527,125900,1608814795,4260,4255,4260,4255,32
|
|
20240527,125800,1608678490,4250,4240,4260,4235,2535
|
|
20240527,125700,1597937260,4240,4260,4260,4240,1756
|
|
20240527,125600,1590486820,4260,4260,4265,4240,15072
|
|
20240527,125500,1526435820,4265,4270,4270,4265,3
|
|
20240527,125400,1526423015,4270,4275,4275,4270,30
|
|
20240527,125300,1526294905,4265,4265,4275,4265,660
|
|
20240527,125200,1523479925,4275,4275,4275,4275,10
|
|
20240527,125100,1523437175,4275,4265,4275,4265,20
|
|
20240527,125000,1523351845,4265,4270,4275,4265,392
|
|
20240527,124900,1521679530,4275,4275,4280,4275,751
|
|
20240527,124800,1518469000,4275,4280,4280,4275,56
|
|
20240527,124700,1518229580,4280,4280,4280,4280,532
|
|
20240527,124600,1515952620,4280,4265,4280,4265,88
|
|
20240527,124500,1515576970,4255,4275,4275,4255,3422
|
|
20240527,124400,1501011000,4275,4275,4275,4260,309
|
|
20240527,124300,1499694520,4275,4270,4275,4255,4708
|
|
20240527,124200,1479618955,4275,4280,4280,4275,4385
|
|
20240527,124100,1460872960,4290,4290,4290,4290,116
|
|
20240527,124000,1460375320,4295,4295,4295,4295,0
|
|
20240527,123900,1460375320,4295,4295,4295,4295,9
|
|
20240527,123800,1460336665,4290,4290,4290,4290,35
|
|
20240527,123700,1460186515,4290,4275,4290,4275,31
|
|
20240527,123600,1460053975,4275,4275,4275,4275,259
|
|
20240527,123500,1458946750,4275,4275,4275,4275,1500
|
|
20240527,123400,1452534250,4290,4290,4290,4290,0
|
|
20240527,123300,1452534250,4290,4290,4290,4290,1
|
|
20240527,123200,1452529960,4275,4280,4280,4275,2100
|
|
20240527,123100,1443551705,4295,4295,4295,4295,30
|
|
20240527,123000,1443422855,4295,4285,4295,4285,292
|
|
20240527,122900,1442170175,4290,4280,4290,4280,143
|
|
20240527,122800,1441558010,4285,4285,4285,4285,1
|
|
20240527,122700,1441553725,4300,4300,4300,4300,0
|
|
20240527,122600,1441553725,4300,4300,4300,4300,501
|
|
20240527,122500,1439399425,4300,4300,4300,4300,0
|
|
20240527,122400,1439399425,4300,4300,4300,4300,5
|
|
20240527,122300,1439377925,4300,4300,4300,4300,4
|
|
20240527,122200,1439360725,4300,4300,4300,4275,113
|
|
20240527,122100,1438875100,4300,4300,4300,4300,30
|
|
20240527,122000,1438746100,4300,4290,4300,4270,6238
|
|
20240527,121900,1412001495,4290,4290,4290,4290,5
|
|
20240527,121800,1411980045,4285,4285,4285,4285,78
|
|
20240527,121700,1411645815,4280,4280,4280,4280,220
|
|
20240527,121600,1410704215,4280,4285,4285,4280,52
|
|
20240527,121500,1410481645,4290,4285,4290,4285,1557
|
|
20240527,121400,1403809895,4285,4280,4285,4280,91
|
|
20240527,121300,1403420410,4280,4285,4285,4280,8
|
|
20240527,121200,1403386165,4285,4285,4285,4285,1
|
|
20240527,121100,1403381880,4275,4285,4285,4275,115
|
|
20240527,121000,1402890185,4285,4275,4285,4275,3606
|
|
20240527,120900,1387474525,4280,4285,4285,4280,81
|
|
20240527,120800,1387127790,4285,4285,4285,4285,1
|
|
20240527,120700,1387123505,4280,4280,4280,4280,20
|
|
20240527,120600,1387037905,4280,4280,4285,4280,251
|
|
20240527,120500,1385963620,4280,4270,4280,4265,1094
|
|
20240527,120400,1381294980,4265,4270,4270,4265,619
|
|
20240527,120300,1378652005,4280,4280,4280,4280,31
|
|
20240527,120200,1378519325,4280,4280,4280,4280,284
|
|
20240527,120100,1377303805,4280,4275,4280,4265,1745
|
|
20240527,120000,1369853190,4275,4285,4285,4270,1949
|
|
20240527,115900,1361522770,4285,4285,4285,4280,134
|
|
20240527,115800,1360949240,4285,4285,4285,4285,1045
|
|
20240527,115700,1356471415,4290,4290,4290,4290,315
|
|
20240527,115600,1355120065,4290,4300,4300,4290,628
|
|
20240527,115500,1352424985,4305,4305,4305,4305,1
|
|
20240527,115400,1352420680,4310,4290,4310,4290,63
|
|
20240527,115300,1352150390,4290,4290,4290,4290,440
|
|
20240527,115200,1350262790,4290,4310,4310,4290,501
|
|
20240527,115100,1348113480,4290,4290,4290,4290,1
|
|
20240527,115000,1348109190,4290,4300,4300,4290,500
|
|
20240527,114900,1345964020,4315,4310,4315,4300,162
|
|
20240527,114800,1345266505,4305,4305,4305,4305,1764
|
|
20240527,114700,1337672485,4305,4305,4305,4305,37
|
|
20240527,114600,1337513200,4305,4285,4305,4285,1575
|
|
20240527,114500,1330748460,4285,4285,4285,4275,435
|
|
20240527,114400,1328885815,4290,4285,4290,4285,1229
|
|
20240527,114300,1323619450,4285,4290,4290,4285,318
|
|
20240527,114200,1322256370,4290,4290,4300,4285,2896
|
|
20240527,114100,1309840860,4290,4300,4300,4285,529
|
|
20240527,114000,1307571405,4300,4305,4305,4290,5848
|
|
20240527,113900,1282469395,4305,4320,4320,4300,3300
|
|
20240527,113800,1268274895,4320,4320,4320,4315,57
|
|
20240527,113700,1268028680,4325,4325,4325,4325,340
|
|
20240527,113600,1266558180,4325,4325,4325,4325,316
|
|
20240527,113500,1265191480,4310,4325,4325,4305,239
|
|
20240527,113400,1264157840,4325,4320,4325,4300,11977
|
|
20240527,113300,1212641170,4325,4320,4325,4315,517
|
|
20240527,113200,1210407550,4325,4330,4330,4310,18
|
|
20240527,113100,1210329670,4310,4345,4345,4300,1757
|
|
20240527,113000,1202737560,4345,4315,4350,4315,5257
|
|
20240527,112900,1180004710,4315,4295,4315,4295,1636
|
|
20240527,112800,1172970930,4290,4315,4315,4290,3952
|
|
20240527,112700,1155995200,4315,4320,4320,4295,1023
|
|
20240527,112600,1151592640,4320,4305,4320,4305,34
|
|
20240527,112500,1151445775,4325,4325,4325,4325,400
|
|
20240527,112400,1149715775,4325,4325,4325,4305,1304
|
|
20240527,112300,1144096025,4330,4325,4330,4305,621
|
|
20240527,112200,1141408390,4325,4320,4325,4305,4831
|
|
20240527,112100,1120538660,4320,4315,4320,4310,5251
|
|
20240527,112000,1097881190,4320,4315,4320,4310,406
|
|
20240527,111900,1096127765,4320,4305,4320,4295,1505
|
|
20240527,111800,1089638435,4300,4295,4305,4290,4643
|
|
20240527,111700,1069706885,4295,4305,4320,4295,2769
|
|
20240527,111600,1057805365,4305,4320,4320,4305,3403
|
|
20240527,111500,1043137120,4320,4325,4325,4320,972
|
|
20240527,111400,1038935570,4325,4320,4325,4320,638
|
|
20240527,111300,1036176470,4320,4325,4325,4320,221
|
|
20240527,111200,1035221645,4325,4325,4325,4315,202
|
|
20240527,111100,1034349420,4320,4320,4330,4320,757
|
|
20240527,111000,1031078335,4325,4325,4330,4320,601
|
|
20240527,110900,1028478810,4330,4335,4340,4330,332
|
|
20240527,110800,1027039180,4330,4320,4345,4320,9
|
|
20240527,110700,1027000205,4345,4330,4350,4315,1203
|
|
20240527,110600,1021799370,4335,4340,4350,4335,1230
|
|
20240527,110500,1016465025,4350,4350,4350,4340,59
|
|
20240527,110400,1016208935,4340,4355,4355,4340,162
|
|
20240527,110300,1015505840,4340,4345,4355,4340,2324
|
|
20240527,110200,1005404440,4335,4350,4350,4315,320
|
|
20240527,110100,1004014040,4350,4360,4360,4300,6259
|
|
20240527,110000,976959655,4340,4390,4390,4340,11197
|
|
20240527,105900,928205400,4385,4390,4390,4385,550
|
|
20240527,105800,925790995,4390,4400,4400,4390,132
|
|
20240527,105700,925210405,4400,4430,4430,4380,10517
|
|
20240527,105600,878953590,4430,4430,4430,4430,500
|
|
20240527,105500,876738590,4430,4440,4440,4430,1001
|
|
20240527,105400,872304150,4430,4435,4440,4430,1053
|
|
20240527,105300,867631280,4435,4435,4435,4430,441
|
|
20240527,105200,865675450,4430,4430,4430,4430,2
|
|
20240527,105100,865666590,4430,4430,4430,4430,1347
|
|
20240527,105000,859699380,4425,4410,4425,4410,204
|
|
20240527,104900,858799675,4430,4430,4430,4430,10
|
|
20240527,104800,858755375,4430,4410,4430,4410,33
|
|
20240527,104700,858609825,4415,4415,4415,4415,648
|
|
20240527,104600,855748905,4415,4415,4415,4415,62
|
|
20240527,104500,855475175,4430,4430,4430,4430,80
|
|
20240527,104400,855120775,4430,4415,4430,4415,11
|
|
20240527,104300,855072060,4430,4425,4430,4425,10
|
|
20240527,104200,855027775,4430,4430,4430,4420,704
|
|
20240527,104100,851914175,4420,4415,4420,4410,326
|
|
20240527,104000,850474005,4410,4415,4415,4410,151
|
|
20240527,103900,849808090,4415,4410,4415,4410,250
|
|
20240527,103800,848705585,4410,4420,4420,4410,67
|
|
20240527,103700,848409455,4420,4415,4420,4410,25
|
|
20240527,103600,848299160,4410,4410,4420,4410,106
|
|
20240527,103500,847831675,4410,4430,4430,4405,1603
|
|
20240527,103400,840768925,4405,4405,4410,4405,1470
|
|
20240527,103300,834293450,4405,4430,4430,4405,5002
|
|
20240527,103200,812258990,4410,4410,4410,4410,2148
|
|
20240527,103100,802786310,4410,4415,4415,4410,2847
|
|
20240527,103000,790227770,4430,4415,4435,4415,204
|
|
20240527,102900,789326325,4415,4415,4415,4415,642
|
|
20240527,102800,786491895,4420,4435,4435,4420,283
|
|
20240527,102700,785241020,4415,4415,4415,4415,1
|
|
20240527,102600,785236605,4440,4435,4440,4410,30
|
|
20240527,102500,785103465,4440,4415,4440,4415,2087
|
|
20240527,102400,775887260,4440,4415,4440,4405,2289
|
|
20240527,102300,765780485,4415,4420,4420,4415,1520
|
|
20240527,102200,759067095,4420,4440,4440,4420,114
|
|
20240527,102100,758561215,4420,4420,4440,4420,823
|
|
20240527,102000,754917510,4425,4425,4425,4415,134
|
|
20240527,101900,754325085,4420,4415,4425,4415,353
|
|
20240527,101800,752763865,4420,4420,4420,4420,3
|
|
20240527,101700,752750605,4415,4415,4415,4415,612
|
|
20240527,101600,750048625,4415,4410,4420,4410,557
|
|
20240527,101500,747592190,4410,4415,4415,4410,2595
|
|
20240527,101400,736141635,4425,4425,4425,4425,1000
|
|
20240527,101300,731716635,4415,4425,4425,4415,1758
|
|
20240527,101200,723950180,4425,4435,4435,4425,12
|
|
20240527,101100,723896975,4440,4440,4440,4415,1264
|
|
20240527,101000,718291580,4415,4420,4440,4415,3191
|
|
20240527,100900,704180745,4420,4430,4430,4420,789
|
|
20240527,100800,700690610,4430,4430,4435,4430,17
|
|
20240527,100700,700615250,4425,4420,4440,4420,214
|
|
20240527,100600,699666270,4435,4440,4440,4420,1152
|
|
20240527,100500,694567375,4435,4430,4435,4430,628
|
|
20240527,100400,691784125,4430,4415,4430,4415,2201
|
|
20240527,100300,682066695,4415,4420,4420,4415,494
|
|
20240527,100200,679884965,4415,4415,4415,4415,404
|
|
20240527,100100,678101305,4415,4430,4430,4410,752
|
|
20240527,100000,674781870,4430,4420,4430,4415,1574
|
|
20240527,095900,667831975,4415,4415,4435,4415,1723
|
|
20240527,095800,660224910,4415,4435,4435,4415,5573
|
|
20240527,095700,635588710,4440,4450,4450,4435,3859
|
|
20240527,095600,618445780,4450,4455,4455,4450,2787
|
|
20240527,095500,606043610,4455,4460,4460,4455,1294
|
|
20240527,095400,600277975,4460,4465,4465,4460,1174
|
|
20240527,095300,595041910,4460,4460,4460,4460,1350
|
|
20240527,095200,589020910,4465,4460,4465,4460,1198
|
|
20240527,095100,583677235,4465,4465,4465,4460,1734
|
|
20240527,095000,575935475,4460,4475,4475,4460,335
|
|
20240527,094900,574439205,4475,4475,4475,4475,80
|
|
20240527,094800,574081205,4485,4485,4485,4485,11
|
|
20240527,094700,574031870,4465,4460,4485,4460,4406
|
|
20240527,094600,554364555,4460,4495,4495,4460,13215
|
|
20240527,094500,495280740,4490,4500,4500,4490,225
|
|
20240527,094400,494269590,4490,4500,4500,4490,229
|
|
20240527,094300,493240255,4490,4485,4500,4475,921
|
|
20240527,094200,489106150,4485,4490,4495,4475,3809
|
|
20240527,094100,472027180,4495,4500,4500,4495,1520
|
|
20240527,094000,465193865,4495,4500,4500,4495,1302
|
|
20240527,093900,459336355,4495,4500,4500,4490,279
|
|
20240527,093800,458082005,4490,4520,4520,4490,5042
|
|
20240527,093700,435400395,4520,4530,4535,4510,2000
|
|
20240527,093600,426357880,4530,4520,4530,4520,429
|
|
20240527,093500,424415655,4530,4530,4535,4520,3400
|
|
20240527,093400,409044550,4530,4530,4535,4525,904
|
|
20240527,093300,404950420,4535,4520,4535,4520,811
|
|
20240527,093200,401279950,4525,4535,4535,4520,690
|
|
20240527,093100,398154750,4525,4520,4540,4520,792
|
|
20240527,093000,394568620,4530,4510,4530,4510,1949
|
|
20240527,092900,385756235,4520,4505,4520,4505,418
|
|
20240527,092800,383867945,4520,4505,4520,4505,412
|
|
20240527,092700,382007545,4505,4500,4515,4490,1430
|
|
20240527,092600,375560150,4515,4510,4515,4485,3906
|
|
20240527,092500,358016590,4495,4495,4510,4485,1460
|
|
20240527,092400,351454630,4495,4495,4500,4485,1285
|
|
20240527,092300,345685720,4495,4485,4500,4485,515
|
|
20240527,092200,343373445,4500,4485,4500,4475,1518
|
|
20240527,092100,336567575,4475,4500,4500,4475,3012
|
|
20240527,092000,323042630,4495,4515,4515,4495,420
|
|
20240527,091900,321151010,4500,4520,4520,4500,408
|
|
20240527,091800,319309395,4505,4495,4520,4495,493
|
|
20240527,091700,317083855,4520,4520,4530,4495,2624
|
|
20240527,091600,305226415,4515,4505,4520,4470,6983
|
|
20240527,091500,273872690,4520,4520,4520,4495,543
|
|
20240527,091400,271422105,4500,4545,4545,4465,11154
|
|
20240527,091300,221194035,4560,4540,4570,4540,1180
|
|
20240527,091200,215829150,4570,4570,4575,4545,853
|
|
20240527,091100,211938285,4565,4585,4585,4565,3463
|
|
20240527,091000,196096175,4580,4590,4590,4575,546
|
|
20240527,090900,193593775,4590,4585,4590,4575,2123
|
|
20240527,090800,183866145,4575,4580,4585,4570,2438
|
|
20240527,090700,172707635,4575,4590,4595,4575,2028
|
|
20240527,090600,163407690,4590,4590,4590,4580,1675
|
|
20240527,090500,155725995,4590,4575,4590,4570,2105
|
|
20240527,090400,146089655,4570,4570,4580,4565,2007
|
|
20240527,090300,136915960,4565,4515,4570,4505,7634
|
|
20240527,090200,102295585,4500,4510,4510,4470,16013
|
|
20240527,090100,30237675,4510,4480,4515,4480,735
|
|
20240527,090000,26931245,4480,4595,4595,4465,5981
|