757 lines
36 KiB
CSV
757 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,213400,835145620,4180,4180,4180,4180,5782
|
|
20240529,213300,835145620,4180,4180,4180,4180,0
|
|
20240529,213200,835145620,4180,4180,4180,4180,0
|
|
20240529,213100,835145620,4180,4180,4180,4180,0
|
|
20240529,213000,835145620,4180,4180,4180,4180,0
|
|
20240529,212900,835145620,4180,4180,4180,4180,0
|
|
20240529,212800,835145620,4180,4180,4180,4180,0
|
|
20240529,212700,835145620,4180,4180,4180,4180,0
|
|
20240529,212600,835145620,4180,4180,4180,4180,0
|
|
20240529,212500,835145620,4180,4180,4180,4180,0
|
|
20240529,212400,835145620,4180,4180,4180,4180,0
|
|
20240529,212300,835145620,4180,4180,4180,4180,0
|
|
20240529,212200,835145620,4180,4180,4180,4180,0
|
|
20240529,212100,835145620,4180,4180,4180,4180,0
|
|
20240529,212000,835145620,4180,4180,4180,4180,0
|
|
20240529,211900,835145620,4180,4180,4180,4180,0
|
|
20240529,211800,835145620,4180,4180,4180,4180,0
|
|
20240529,211700,835145620,4180,4180,4180,4180,0
|
|
20240529,211600,835145620,4180,4180,4180,4180,0
|
|
20240529,211500,835145620,4180,4180,4180,4180,0
|
|
20240529,211400,835145620,4180,4180,4180,4180,0
|
|
20240529,211300,835145620,4180,4180,4180,4180,0
|
|
20240529,211200,835145620,4180,4180,4180,4180,0
|
|
20240529,211100,835145620,4180,4180,4180,4180,0
|
|
20240529,211000,835145620,4180,4180,4180,4180,0
|
|
20240529,210900,835145620,4180,4180,4180,4180,0
|
|
20240529,210800,835145620,4180,4180,4180,4180,0
|
|
20240529,210700,835145620,4180,4180,4180,4180,0
|
|
20240529,210600,835145620,4180,4180,4180,4180,0
|
|
20240529,210500,835145620,4180,4180,4180,4180,0
|
|
20240529,210400,835145620,4180,4180,4180,4180,5782
|
|
20240529,210300,835145620,4180,4180,4180,4180,0
|
|
20240529,210200,835145620,4180,4180,4180,4180,0
|
|
20240529,210100,835145620,4180,4180,4180,4180,0
|
|
20240529,210000,835145620,4180,4180,4180,4180,0
|
|
20240529,205900,835145620,4180,4180,4180,4180,0
|
|
20240529,205800,835145620,4180,4180,4180,4180,0
|
|
20240529,205700,835145620,4180,4180,4180,4180,0
|
|
20240529,205600,835145620,4180,4180,4180,4180,0
|
|
20240529,205500,835145620,4180,4180,4180,4180,0
|
|
20240529,205400,835145620,4180,4180,4180,4180,0
|
|
20240529,205300,835145620,4180,4180,4180,4180,0
|
|
20240529,205200,835145620,4180,4180,4180,4180,0
|
|
20240529,205100,835145620,4180,4180,4180,4180,0
|
|
20240529,205000,835145620,4180,4180,4180,4180,0
|
|
20240529,204900,835145620,4180,4180,4180,4180,0
|
|
20240529,204800,835145620,4180,4180,4180,4180,0
|
|
20240529,204700,835145620,4180,4180,4180,4180,0
|
|
20240529,204600,835145620,4180,4180,4180,4180,0
|
|
20240529,204500,835145620,4180,4180,4180,4180,0
|
|
20240529,204400,835145620,4180,4180,4180,4180,0
|
|
20240529,204300,835145620,4180,4180,4180,4180,0
|
|
20240529,204200,835145620,4180,4180,4180,4180,0
|
|
20240529,204100,835145620,4180,4180,4180,4180,0
|
|
20240529,204000,835145620,4180,4180,4180,4180,0
|
|
20240529,203900,835145620,4180,4180,4180,4180,0
|
|
20240529,203800,835145620,4180,4180,4180,4180,0
|
|
20240529,203700,835145620,4180,4180,4180,4180,0
|
|
20240529,203600,835145620,4180,4180,4180,4180,0
|
|
20240529,203500,835145620,4180,4180,4180,4180,0
|
|
20240529,203400,835145620,4180,4180,4180,4180,5782
|
|
20240529,203300,835145620,4180,4180,4180,4180,0
|
|
20240529,203200,835145620,4180,4180,4180,4180,0
|
|
20240529,203100,835145620,4180,4180,4180,4180,0
|
|
20240529,203000,835145620,4180,4180,4180,4180,0
|
|
20240529,202900,835145620,4180,4180,4180,4180,0
|
|
20240529,202800,835145620,4180,4180,4180,4180,0
|
|
20240529,202700,835145620,4180,4180,4180,4180,0
|
|
20240529,202600,835145620,4180,4180,4180,4180,0
|
|
20240529,202500,835145620,4180,4180,4180,4180,0
|
|
20240529,202400,835145620,4180,4180,4180,4180,0
|
|
20240529,202300,835145620,4180,4180,4180,4180,0
|
|
20240529,202200,835145620,4180,4180,4180,4180,0
|
|
20240529,202100,835145620,4180,4180,4180,4180,0
|
|
20240529,202000,835145620,4180,4180,4180,4180,0
|
|
20240529,201900,835145620,4180,4180,4180,4180,0
|
|
20240529,201800,835145620,4180,4180,4180,4180,0
|
|
20240529,201700,835145620,4180,4180,4180,4180,0
|
|
20240529,201600,835145620,4180,4180,4180,4180,0
|
|
20240529,201500,835145620,4180,4180,4180,4180,0
|
|
20240529,201400,835145620,4180,4180,4180,4180,0
|
|
20240529,201300,835145620,4180,4180,4180,4180,0
|
|
20240529,201200,835145620,4180,4180,4180,4180,0
|
|
20240529,201100,835145620,4180,4180,4180,4180,0
|
|
20240529,201000,835145620,4180,4180,4180,4180,0
|
|
20240529,200900,835145620,4180,4180,4180,4180,0
|
|
20240529,200800,835145620,4180,4180,4180,4180,0
|
|
20240529,200700,835145620,4180,4180,4180,4180,0
|
|
20240529,200600,835145620,4180,4180,4180,4180,0
|
|
20240529,200500,835145620,4180,4180,4180,4180,0
|
|
20240529,200400,835145620,4180,4180,4180,4180,5782
|
|
20240529,200300,835145620,4180,4180,4180,4180,0
|
|
20240529,200200,835145620,4180,4180,4180,4180,0
|
|
20240529,200100,835145620,4180,4180,4180,4180,0
|
|
20240529,200000,835145620,4180,4180,4180,4180,0
|
|
20240529,195900,835145620,4180,4180,4180,4180,0
|
|
20240529,195800,835145620,4180,4180,4180,4180,0
|
|
20240529,195700,835145620,4180,4180,4180,4180,0
|
|
20240529,195600,835145620,4180,4180,4180,4180,0
|
|
20240529,195500,835145620,4180,4180,4180,4180,0
|
|
20240529,195400,835145620,4180,4180,4180,4180,0
|
|
20240529,195300,835145620,4180,4180,4180,4180,0
|
|
20240529,195200,835145620,4180,4180,4180,4180,0
|
|
20240529,195100,835145620,4180,4180,4180,4180,0
|
|
20240529,195000,835145620,4180,4180,4180,4180,0
|
|
20240529,194900,835145620,4180,4180,4180,4180,0
|
|
20240529,194800,835145620,4180,4180,4180,4180,0
|
|
20240529,194700,835145620,4180,4180,4180,4180,0
|
|
20240529,194600,835145620,4180,4180,4180,4180,0
|
|
20240529,194500,835145620,4180,4180,4180,4180,0
|
|
20240529,194400,835145620,4180,4180,4180,4180,0
|
|
20240529,194300,835145620,4180,4180,4180,4180,0
|
|
20240529,194200,835145620,4180,4180,4180,4180,0
|
|
20240529,194100,835145620,4180,4180,4180,4180,0
|
|
20240529,194000,835145620,4180,4180,4180,4180,0
|
|
20240529,193900,835145620,4180,4180,4180,4180,0
|
|
20240529,193800,835145620,4180,4180,4180,4180,0
|
|
20240529,193700,835145620,4180,4180,4180,4180,0
|
|
20240529,193600,835145620,4180,4180,4180,4180,0
|
|
20240529,193500,835145620,4180,4180,4180,4180,0
|
|
20240529,193400,835145620,4180,4180,4180,4180,5782
|
|
20240529,193300,835145620,4180,4180,4180,4180,0
|
|
20240529,193200,835145620,4180,4180,4180,4180,0
|
|
20240529,193100,835145620,4180,4180,4180,4180,0
|
|
20240529,193000,835145620,4180,4180,4180,4180,0
|
|
20240529,192900,835145620,4180,4180,4180,4180,0
|
|
20240529,192800,835145620,4180,4180,4180,4180,0
|
|
20240529,192700,835145620,4180,4180,4180,4180,0
|
|
20240529,192600,835145620,4180,4180,4180,4180,0
|
|
20240529,192500,835145620,4180,4180,4180,4180,0
|
|
20240529,192400,835145620,4180,4180,4180,4180,0
|
|
20240529,192300,835145620,4180,4180,4180,4180,0
|
|
20240529,192200,835145620,4180,4180,4180,4180,0
|
|
20240529,192100,835145620,4180,4180,4180,4180,0
|
|
20240529,192000,835145620,4180,4180,4180,4180,0
|
|
20240529,191900,835145620,4180,4180,4180,4180,0
|
|
20240529,191800,835145620,4180,4180,4180,4180,0
|
|
20240529,191700,835145620,4180,4180,4180,4180,0
|
|
20240529,191600,835145620,4180,4180,4180,4180,0
|
|
20240529,191500,835145620,4180,4180,4180,4180,0
|
|
20240529,191400,835145620,4180,4180,4180,4180,0
|
|
20240529,191300,835145620,4180,4180,4180,4180,0
|
|
20240529,191200,835145620,4180,4180,4180,4180,0
|
|
20240529,191100,835145620,4180,4180,4180,4180,0
|
|
20240529,191000,835145620,4180,4180,4180,4180,0
|
|
20240529,190900,835145620,4180,4180,4180,4180,0
|
|
20240529,190800,835145620,4180,4180,4180,4180,0
|
|
20240529,190700,835145620,4180,4180,4180,4180,0
|
|
20240529,190600,835145620,4180,4180,4180,4180,0
|
|
20240529,190500,835145620,4180,4180,4180,4180,0
|
|
20240529,190400,835145620,4180,4180,4180,4180,5782
|
|
20240529,190300,835145620,4180,4180,4180,4180,0
|
|
20240529,190200,835145620,4180,4180,4180,4180,0
|
|
20240529,190100,835145620,4180,4180,4180,4180,0
|
|
20240529,190000,835145620,4180,4180,4180,4180,0
|
|
20240529,185900,835145620,4180,4180,4180,4180,0
|
|
20240529,185800,835145620,4180,4180,4180,4180,0
|
|
20240529,185700,835145620,4180,4180,4180,4180,0
|
|
20240529,185600,835145620,4180,4180,4180,4180,0
|
|
20240529,185500,835145620,4180,4180,4180,4180,0
|
|
20240529,185400,835145620,4180,4180,4180,4180,0
|
|
20240529,185300,835145620,4180,4180,4180,4180,0
|
|
20240529,185200,835145620,4180,4180,4180,4180,0
|
|
20240529,185100,835145620,4180,4180,4180,4180,0
|
|
20240529,185000,835145620,4180,4180,4180,4180,0
|
|
20240529,184900,835145620,4180,4180,4180,4180,0
|
|
20240529,184800,835145620,4180,4180,4180,4180,0
|
|
20240529,184700,835145620,4180,4180,4180,4180,0
|
|
20240529,184600,835145620,4180,4180,4180,4180,0
|
|
20240529,184500,835145620,4180,4180,4180,4180,0
|
|
20240529,184400,835145620,4180,4180,4180,4180,0
|
|
20240529,184300,835145620,4180,4180,4180,4180,0
|
|
20240529,184200,835145620,4180,4180,4180,4180,0
|
|
20240529,184100,835145620,4180,4180,4180,4180,0
|
|
20240529,184000,835145620,4180,4180,4180,4180,0
|
|
20240529,183900,835145620,4180,4180,4180,4180,0
|
|
20240529,183800,835145620,4180,4180,4180,4180,0
|
|
20240529,183700,835145620,4180,4180,4180,4180,0
|
|
20240529,183600,835145620,4180,4180,4180,4180,0
|
|
20240529,183500,835145620,4180,4180,4180,4180,0
|
|
20240529,183400,835145620,4180,4180,4180,4180,5782
|
|
20240529,183300,835145620,4180,4180,4180,4180,0
|
|
20240529,183200,835145620,4180,4180,4180,4180,0
|
|
20240529,183100,835145620,4180,4180,4180,4180,0
|
|
20240529,183000,835145620,4180,4180,4180,4180,0
|
|
20240529,182900,835145620,4180,4180,4180,4180,0
|
|
20240529,182800,835145620,4180,4180,4180,4180,0
|
|
20240529,182700,835145620,4180,4180,4180,4180,0
|
|
20240529,182600,835145620,4180,4180,4180,4180,0
|
|
20240529,182500,835145620,4180,4180,4180,4180,0
|
|
20240529,182400,835145620,4180,4180,4180,4180,0
|
|
20240529,182300,835145620,4180,4180,4180,4180,0
|
|
20240529,182200,835145620,4180,4180,4180,4180,0
|
|
20240529,182100,835145620,4180,4180,4180,4180,0
|
|
20240529,182000,835145620,4180,4180,4180,4180,0
|
|
20240529,181900,835145620,4180,4180,4180,4180,0
|
|
20240529,181800,835145620,4180,4180,4180,4180,0
|
|
20240529,181700,835145620,4180,4180,4180,4180,0
|
|
20240529,181600,835145620,4180,4180,4180,4180,0
|
|
20240529,181500,835145620,4180,4180,4180,4180,0
|
|
20240529,181400,835145620,4180,4180,4180,4180,0
|
|
20240529,181300,835145620,4180,4180,4180,4180,0
|
|
20240529,181200,835145620,4180,4180,4180,4180,0
|
|
20240529,181100,835145620,4180,4180,4180,4180,0
|
|
20240529,181000,835145620,4180,4180,4180,4180,0
|
|
20240529,180900,835145620,4180,4180,4180,4180,0
|
|
20240529,180800,835145620,4180,4180,4180,4180,0
|
|
20240529,180700,835145620,4180,4180,4180,4180,0
|
|
20240529,180600,835145620,4180,4180,4180,4180,0
|
|
20240529,180500,835145620,4180,4180,4180,4180,0
|
|
20240529,180400,835145620,4180,4180,4180,4180,5782
|
|
20240529,180300,835145620,4180,4180,4180,4180,0
|
|
20240529,180200,835145620,4180,4180,4180,4180,0
|
|
20240529,180100,835145620,4180,4180,4180,4180,0
|
|
20240529,180000,835145620,4180,4180,4180,4180,0
|
|
20240529,175900,835145620,4180,4180,4180,4180,0
|
|
20240529,175800,835145620,4180,4180,4180,4180,0
|
|
20240529,175700,835145620,4180,4180,4180,4180,0
|
|
20240529,175600,835145620,4180,4180,4180,4180,0
|
|
20240529,175500,835145620,4180,4180,4180,4180,0
|
|
20240529,175400,835145620,4180,4180,4180,4180,0
|
|
20240529,175300,835145620,4180,4180,4180,4180,0
|
|
20240529,175200,835145620,4180,4180,4180,4180,0
|
|
20240529,175100,835145620,4180,4180,4180,4180,0
|
|
20240529,175000,835145620,4180,4180,4180,4180,0
|
|
20240529,174900,835145620,4180,4180,4180,4180,0
|
|
20240529,174800,835145620,4180,4180,4180,4180,0
|
|
20240529,174700,835145620,4180,4180,4180,4180,0
|
|
20240529,174600,835145620,4180,4180,4180,4180,0
|
|
20240529,174500,835145620,4180,4180,4180,4180,0
|
|
20240529,174400,835145620,4180,4180,4180,4180,0
|
|
20240529,174300,835145620,4180,4180,4180,4180,0
|
|
20240529,174200,835145620,4180,4180,4180,4180,0
|
|
20240529,174100,835145620,4180,4180,4180,4180,0
|
|
20240529,174000,835145620,4180,4180,4180,4180,0
|
|
20240529,173900,835145620,4180,4180,4180,4180,0
|
|
20240529,173800,835145620,4180,4180,4180,4180,0
|
|
20240529,173700,835145620,4180,4180,4180,4180,0
|
|
20240529,173600,835145620,4180,4180,4180,4180,0
|
|
20240529,173500,835145620,4180,4180,4180,4180,0
|
|
20240529,173400,835145620,4180,4180,4180,4180,5782
|
|
20240529,173300,835145620,4180,4180,4180,4180,0
|
|
20240529,173200,835145620,4180,4180,4180,4180,0
|
|
20240529,173100,835145620,4180,4180,4180,4180,0
|
|
20240529,173000,835145620,4180,4180,4180,4180,0
|
|
20240529,172900,835145620,4180,4180,4180,4180,0
|
|
20240529,172800,835145620,4180,4180,4180,4180,0
|
|
20240529,172700,835145620,4180,4180,4180,4180,0
|
|
20240529,172600,835145620,4180,4180,4180,4180,0
|
|
20240529,172500,835145620,4180,4180,4180,4180,0
|
|
20240529,172400,835145620,4180,4180,4180,4180,0
|
|
20240529,172300,835145620,4180,4180,4180,4180,0
|
|
20240529,172200,835145620,4180,4180,4180,4180,0
|
|
20240529,172100,835145620,4180,4180,4180,4180,0
|
|
20240529,172000,835145620,4180,4180,4180,4180,0
|
|
20240529,171900,835145620,4180,4180,4180,4180,0
|
|
20240529,171800,835145620,4180,4180,4180,4180,0
|
|
20240529,171700,835145620,4180,4180,4180,4180,0
|
|
20240529,171600,835145620,4180,4180,4180,4180,0
|
|
20240529,171500,835145620,4180,4180,4180,4180,0
|
|
20240529,171400,835145620,4180,4180,4180,4180,0
|
|
20240529,171300,835145620,4180,4180,4180,4180,0
|
|
20240529,171200,835145620,4180,4180,4180,4180,0
|
|
20240529,171100,835145620,4180,4180,4180,4180,0
|
|
20240529,171000,835145620,4180,4180,4180,4180,0
|
|
20240529,170900,835145620,4180,4180,4180,4180,0
|
|
20240529,170800,835145620,4180,4180,4180,4180,0
|
|
20240529,170700,835145620,4180,4180,4180,4180,0
|
|
20240529,170600,835145620,4180,4180,4180,4180,0
|
|
20240529,170500,835145620,4180,4180,4180,4180,0
|
|
20240529,170400,835145620,4180,4180,4180,4180,5782
|
|
20240529,170300,835145620,4180,4180,4180,4180,0
|
|
20240529,170200,835145620,4180,4180,4180,4180,0
|
|
20240529,170100,835145620,4180,4180,4180,4180,0
|
|
20240529,170000,835145620,4180,4180,4180,4180,0
|
|
20240529,165900,835145620,4180,4180,4180,4180,0
|
|
20240529,165800,835145620,4180,4180,4180,4180,0
|
|
20240529,165700,835145620,4180,4180,4180,4180,0
|
|
20240529,165600,835145620,4180,4180,4180,4180,0
|
|
20240529,165500,835145620,4180,4180,4180,4180,0
|
|
20240529,165400,835145620,4180,4180,4180,4180,0
|
|
20240529,165300,835145620,4180,4180,4180,4180,0
|
|
20240529,165200,835145620,4180,4180,4180,4180,0
|
|
20240529,165100,835145620,4180,4180,4180,4180,0
|
|
20240529,165000,835145620,4180,4180,4180,4180,0
|
|
20240529,164900,835145620,4180,4180,4180,4180,0
|
|
20240529,164800,835145620,4180,4180,4180,4180,0
|
|
20240529,164700,835145620,4180,4180,4180,4180,0
|
|
20240529,164600,835145620,4180,4180,4180,4180,0
|
|
20240529,164500,835145620,4180,4180,4180,4180,0
|
|
20240529,164400,835145620,4180,4180,4180,4180,0
|
|
20240529,164300,835145620,4180,4180,4180,4180,0
|
|
20240529,164200,835145620,4180,4180,4180,4180,0
|
|
20240529,164100,835145620,4180,4180,4180,4180,0
|
|
20240529,164000,835145620,4180,4180,4180,4180,0
|
|
20240529,163900,835145620,4180,4180,4180,4180,0
|
|
20240529,163800,835145620,4180,4180,4180,4180,0
|
|
20240529,163700,835145620,4180,4180,4180,4180,0
|
|
20240529,163600,835145620,4180,4180,4180,4180,0
|
|
20240529,163500,835145620,4180,4180,4180,4180,0
|
|
20240529,163400,835145620,4180,4180,4180,4180,5782
|
|
20240529,163300,835145620,4180,4180,4180,4180,0
|
|
20240529,163200,835145620,4180,4180,4180,4180,0
|
|
20240529,163100,835145620,4180,4180,4180,4180,0
|
|
20240529,163000,835145620,4180,4180,4180,4180,0
|
|
20240529,162900,835145620,4180,4180,4180,4180,0
|
|
20240529,162800,835145620,4180,4180,4180,4180,0
|
|
20240529,162700,835145620,4180,4180,4180,4180,0
|
|
20240529,162600,835145620,4180,4180,4180,4180,0
|
|
20240529,162500,835145620,4180,4180,4180,4180,0
|
|
20240529,162400,835145620,4180,4180,4180,4180,0
|
|
20240529,162300,835145620,4180,4180,4180,4180,0
|
|
20240529,162200,835145620,4180,4180,4180,4180,0
|
|
20240529,162100,835145620,4180,4180,4180,4180,0
|
|
20240529,162000,835145620,4180,4180,4180,4180,0
|
|
20240529,161900,835145620,4180,4180,4180,4180,0
|
|
20240529,161800,835145620,4180,4180,4180,4180,0
|
|
20240529,161700,835145620,4180,4180,4180,4180,0
|
|
20240529,161600,835145620,4180,4180,4180,4180,0
|
|
20240529,161500,835145620,4180,4180,4180,4180,0
|
|
20240529,161400,835145620,4180,4180,4180,4180,0
|
|
20240529,161300,835145620,4180,4180,4180,4180,0
|
|
20240529,161200,835145620,4180,4180,4180,4180,0
|
|
20240529,161100,835145620,4180,4180,4180,4180,0
|
|
20240529,161000,835145620,4180,4180,4180,4180,0
|
|
20240529,160900,835145620,4180,4180,4180,4180,0
|
|
20240529,160800,835145620,4180,4180,4180,4180,0
|
|
20240529,160700,835145620,4180,4180,4180,4180,0
|
|
20240529,160600,835145620,4180,4180,4180,4180,0
|
|
20240529,160500,835145620,4180,4180,4180,4180,0
|
|
20240529,160400,835145620,4180,4180,4180,4180,5782
|
|
20240529,160300,835145620,4180,4180,4180,4180,0
|
|
20240529,160200,835145620,4180,4180,4180,4180,0
|
|
20240529,160100,835145620,4180,4180,4180,4180,0
|
|
20240529,160000,835145620,4180,4180,4180,4180,0
|
|
20240529,155900,835145620,4180,4180,4180,4180,0
|
|
20240529,155800,835145620,4180,4180,4180,4180,0
|
|
20240529,155700,835145620,4180,4180,4180,4180,0
|
|
20240529,155600,835145620,4180,4180,4180,4180,0
|
|
20240529,155500,835145620,4180,4180,4180,4180,0
|
|
20240529,155400,835145620,4180,4180,4180,4180,0
|
|
20240529,155300,835145620,4180,4180,4180,4180,0
|
|
20240529,155200,835145620,4180,4180,4180,4180,0
|
|
20240529,155100,835145620,4180,4180,4180,4180,0
|
|
20240529,155000,835145620,4180,4180,4180,4180,0
|
|
20240529,154900,835145620,4180,4180,4180,4180,0
|
|
20240529,154800,835145620,4180,4180,4180,4180,0
|
|
20240529,154700,835145620,4180,4180,4180,4180,0
|
|
20240529,154600,835145620,4180,4180,4180,4180,0
|
|
20240529,154500,835145620,4180,4180,4180,4180,0
|
|
20240529,154400,835145620,4180,4180,4180,4180,0
|
|
20240529,154300,835145620,4180,4180,4180,4180,0
|
|
20240529,154200,835145620,4180,4180,4180,4180,0
|
|
20240529,154100,835145620,4180,4180,4180,4180,0
|
|
20240529,154000,835145620,4180,4180,4180,4180,0
|
|
20240529,153900,835145620,4180,4180,4180,4180,0
|
|
20240529,153800,835145620,4180,4180,4180,4180,0
|
|
20240529,153700,835145620,4180,4180,4180,4180,0
|
|
20240529,153600,835145620,4180,4180,4180,4180,0
|
|
20240529,153500,835145620,4180,4180,4180,4180,0
|
|
20240529,153400,835145620,4180,4180,4180,4180,5782
|
|
20240529,153300,835145620,4180,4180,4180,4180,0
|
|
20240529,153200,835145620,4180,4180,4180,4180,0
|
|
20240529,153100,835145620,4180,4180,4180,4180,0
|
|
20240529,153000,835145620,4180,4180,4180,4180,5782
|
|
20240529,152900,810976860,4180,4180,4180,4180,0
|
|
20240529,152800,810976860,4180,4180,4180,4180,0
|
|
20240529,152700,810976860,4180,4180,4180,4180,0
|
|
20240529,152600,810976860,4180,4180,4180,4180,0
|
|
20240529,152500,810976860,4180,4180,4180,4180,0
|
|
20240529,152400,810976860,4180,4180,4180,4180,0
|
|
20240529,152300,810976860,4180,4180,4180,4180,0
|
|
20240529,152200,810976860,4180,4180,4180,4180,0
|
|
20240529,152100,810976860,4180,4180,4180,4180,0
|
|
20240529,152000,810976860,4180,4180,4180,4180,0
|
|
20240529,151900,810976860,4180,4180,4180,4180,157
|
|
20240529,151800,810320600,4170,4170,4170,4170,390
|
|
20240529,151700,808694300,4180,4180,4180,4180,82
|
|
20240529,151600,808351540,4180,4180,4180,4180,370
|
|
20240529,151500,806804940,4180,4185,4185,4180,219
|
|
20240529,151400,805888520,4185,4180,4185,4180,1100
|
|
20240529,151300,801285170,4185,4180,4185,4180,600
|
|
20240529,151200,798774670,4170,4175,4175,4170,202
|
|
20240529,151100,797932315,4175,4175,4175,4175,635
|
|
20240529,151000,795281190,4175,4175,4175,4175,1
|
|
20240529,150900,795277015,4175,4175,4175,4175,20
|
|
20240529,150800,795193515,4175,4175,4185,4175,3162
|
|
20240529,150700,781963665,4175,4180,4180,4175,716
|
|
20240529,150600,778972990,4180,4180,4180,4180,100
|
|
20240529,150500,778554990,4180,4185,4190,4180,1547
|
|
20240529,150400,772079585,4185,4185,4185,4185,1330
|
|
20240529,150300,766513535,4185,4185,4185,4185,186
|
|
20240529,150200,765735125,4185,4185,4185,4180,834
|
|
20240529,150100,762247835,4180,4180,4180,4180,0
|
|
20240529,150000,762247835,4180,4180,4180,4180,0
|
|
20240529,145900,762247835,4180,4185,4185,4180,475
|
|
20240529,145800,760260085,4180,4180,4180,4180,500
|
|
20240529,145700,758170085,4180,4180,4180,4180,2200
|
|
20240529,145600,748974085,4185,4185,4185,4185,200
|
|
20240529,145500,748137085,4175,4175,4175,4175,50
|
|
20240529,145400,747928335,4165,4190,4190,4165,6136
|
|
20240529,145300,722268620,4195,4195,4195,4195,332
|
|
20240529,145200,720875880,4195,4195,4195,4195,51
|
|
20240529,145100,720661935,4195,4190,4195,4190,446
|
|
20240529,145000,718791215,4190,4190,4190,4190,480
|
|
20240529,144900,716780015,4190,4190,4190,4190,17
|
|
20240529,144800,716708785,4200,4200,4200,4200,0
|
|
20240529,144700,716708785,4200,4200,4200,4200,222
|
|
20240529,144600,715776385,4200,4195,4200,4195,60
|
|
20240529,144500,715524635,4200,4200,4200,4200,0
|
|
20240529,144400,715524635,4200,4200,4200,4200,0
|
|
20240529,144300,715524635,4200,4185,4200,4185,358
|
|
20240529,144200,714026155,4185,4185,4185,4185,0
|
|
20240529,144100,714026155,4185,4205,4205,4185,2703
|
|
20240529,144000,702676835,4205,4200,4205,4200,20
|
|
20240529,143900,702592785,4190,4190,4190,4190,1
|
|
20240529,143800,702588595,4205,4170,4205,4170,3055
|
|
20240529,143700,689777255,4185,4185,4185,4185,1
|
|
20240529,143600,689773070,4185,4185,4185,4185,0
|
|
20240529,143500,689773070,4185,4185,4185,4185,0
|
|
20240529,143400,689773070,4185,4185,4185,4185,0
|
|
20240529,143300,689773070,4185,4170,4185,4170,5
|
|
20240529,143200,689752175,4170,4175,4175,4170,703
|
|
20240529,143100,686819965,4185,4175,4185,4175,71
|
|
20240529,143000,686523470,4170,4170,4170,4170,0
|
|
20240529,142900,686523470,4170,4170,4170,4170,0
|
|
20240529,142800,686523470,4170,4170,4170,4170,0
|
|
20240529,142700,686523470,4170,4170,4170,4170,0
|
|
20240529,142600,686523470,4170,4175,4175,4170,50
|
|
20240529,142500,686314965,4170,4180,4180,4170,201
|
|
20240529,142400,685476785,4180,4180,4180,4180,599
|
|
20240529,142300,682972965,4180,4185,4185,4180,338
|
|
20240529,142200,681559905,4190,4190,4190,4190,7
|
|
20240529,142100,681530575,4190,4185,4190,4185,330
|
|
20240529,142000,680149515,4190,4190,4190,4190,2
|
|
20240529,141900,680141135,4185,4185,4185,4185,0
|
|
20240529,141800,680141135,4185,4185,4185,4185,154
|
|
20240529,141700,679496645,4185,4185,4185,4185,500
|
|
20240529,141600,677404145,4185,4185,4185,4185,1
|
|
20240529,141500,677399960,4185,4185,4185,4185,0
|
|
20240529,141400,677399960,4185,4185,4185,4185,0
|
|
20240529,141300,677399960,4185,4185,4185,4185,0
|
|
20240529,141200,677399960,4185,4185,4185,4185,0
|
|
20240529,141100,677399960,4185,4185,4185,4185,0
|
|
20240529,141000,677399960,4185,4185,4185,4185,0
|
|
20240529,140900,677399960,4185,4185,4185,4185,20
|
|
20240529,140800,677316260,4185,4185,4185,4185,1
|
|
20240529,140700,677312075,4185,4185,4185,4185,15
|
|
20240529,140600,677249300,4180,4180,4180,4180,0
|
|
20240529,140500,677249300,4180,4180,4180,4180,0
|
|
20240529,140400,677249300,4180,4180,4180,4180,0
|
|
20240529,140300,677249300,4180,4180,4180,4180,200
|
|
20240529,140200,676413300,4195,4195,4195,4195,300
|
|
20240529,140100,675154800,4190,4175,4190,4175,1465
|
|
20240529,140000,669023615,4175,4175,4175,4175,486
|
|
20240529,135900,666994565,4175,4175,4175,4175,10
|
|
20240529,135800,666952815,4170,4170,4170,4170,33
|
|
20240529,135700,666815205,4170,4165,4170,4165,460
|
|
20240529,135600,664899180,4170,4165,4170,4165,578
|
|
20240529,135500,662491080,4170,4170,4170,4170,536
|
|
20240529,135400,660255960,4175,4175,4175,4175,0
|
|
20240529,135300,660255960,4175,4175,4175,4175,1
|
|
20240529,135200,660251785,4170,4170,4170,4170,0
|
|
20240529,135100,660251785,4170,4170,4170,4170,0
|
|
20240529,135000,660251785,4170,4170,4170,4170,300
|
|
20240529,134900,659000785,4175,4175,4175,4175,1
|
|
20240529,134800,658996610,4165,4165,4165,4165,0
|
|
20240529,134700,658996610,4165,4165,4165,4165,0
|
|
20240529,134600,658996610,4165,4165,4165,4165,0
|
|
20240529,134500,658996610,4165,4165,4165,4165,0
|
|
20240529,134400,658996610,4165,4165,4165,4165,10
|
|
20240529,134300,658954960,4165,4165,4165,4165,305
|
|
20240529,134200,657684635,4165,4165,4165,4165,0
|
|
20240529,134100,657684635,4165,4175,4175,4165,52
|
|
20240529,134000,657468035,4175,4175,4175,4175,0
|
|
20240529,133900,657468035,4175,4175,4175,4175,0
|
|
20240529,133800,657468035,4175,4170,4175,4170,3
|
|
20240529,133700,657455515,4165,4165,4165,4165,0
|
|
20240529,133600,657455515,4165,4165,4165,4165,874
|
|
20240529,133500,653815305,4165,4175,4175,4165,50
|
|
20240529,133400,653606955,4175,4180,4180,4175,171
|
|
20240529,133300,652893025,4180,4180,4180,4180,0
|
|
20240529,133200,652893025,4180,4180,4180,4180,20
|
|
20240529,133100,652809425,4180,4175,4180,4175,8
|
|
20240529,133000,652775990,4170,4180,4180,4170,230
|
|
20240529,132900,651816875,4185,4185,4185,4185,0
|
|
20240529,132800,651816875,4185,4185,4185,4185,0
|
|
20240529,132700,651816875,4185,4185,4185,4185,0
|
|
20240529,132600,651816875,4185,4185,4185,4185,0
|
|
20240529,132500,651816875,4185,4185,4185,4185,0
|
|
20240529,132400,651816875,4185,4185,4185,4185,658
|
|
20240529,132300,649063145,4185,4170,4185,4170,337
|
|
20240529,132200,647656145,4185,4185,4185,4185,0
|
|
20240529,132100,647656145,4185,4185,4185,4185,0
|
|
20240529,132000,647656145,4185,4185,4185,4185,0
|
|
20240529,131900,647656145,4185,4185,4185,4185,0
|
|
20240529,131800,647656145,4185,4185,4185,4185,127
|
|
20240529,131700,647124650,4185,4185,4185,4185,0
|
|
20240529,131600,647124650,4185,4180,4185,4180,3
|
|
20240529,131500,647112100,4170,4175,4175,4170,1500
|
|
20240529,131400,640852660,4175,4175,4175,4175,859
|
|
20240529,131300,637266335,4185,4180,4185,4180,456
|
|
20240529,131200,635359640,4185,4185,4185,4185,0
|
|
20240529,131100,635359640,4185,4185,4185,4185,0
|
|
20240529,131000,635359640,4185,4180,4185,4180,91
|
|
20240529,130900,634978830,4185,4185,4185,4185,0
|
|
20240529,130800,634978830,4185,4185,4185,4185,0
|
|
20240529,130700,634978830,4185,4185,4185,4185,4
|
|
20240529,130600,634962090,4180,4180,4180,4180,50
|
|
20240529,130500,634753090,4180,4180,4180,4180,0
|
|
20240529,130400,634753090,4180,4180,4180,4180,1
|
|
20240529,130300,634748910,4185,4185,4185,4185,0
|
|
20240529,130200,634748910,4185,4185,4185,4185,0
|
|
20240529,130100,634748910,4185,4185,4185,4185,3
|
|
20240529,130000,634736355,4185,4190,4190,4185,221
|
|
20240529,125900,633810490,4185,4185,4185,4185,17
|
|
20240529,125800,633739345,4190,4185,4190,4185,164
|
|
20240529,125700,633052255,4190,4190,4190,4190,0
|
|
20240529,125600,633052255,4190,4180,4190,4180,215
|
|
20240529,125500,632152930,4180,4180,4180,4180,0
|
|
20240529,125400,632152930,4180,4180,4180,4180,0
|
|
20240529,125300,632152930,4180,4170,4180,4165,126
|
|
20240529,125200,631628105,4170,4170,4170,4170,101
|
|
20240529,125100,631206935,4180,4180,4180,4180,0
|
|
20240529,125000,631206935,4180,4180,4180,4180,200
|
|
20240529,124900,630370935,4190,4190,4190,4185,70
|
|
20240529,124800,630077690,4190,4180,4190,4180,311
|
|
20240529,124700,628777060,4180,4180,4185,4180,1778
|
|
20240529,124600,621342515,4180,4165,4180,4155,7512
|
|
20240529,124500,590088915,4165,4170,4170,4165,245
|
|
20240529,124400,589068465,4170,4170,4170,4170,1
|
|
20240529,124300,589064295,4165,4170,4170,4165,628
|
|
20240529,124200,586448670,4170,4170,4170,4170,300
|
|
20240529,124100,585197670,4170,4170,4170,4170,500
|
|
20240529,124000,583112670,4170,4170,4170,4170,0
|
|
20240529,123900,583112670,4170,4170,4170,4170,105
|
|
20240529,123800,582674820,4170,4165,4170,4165,599
|
|
20240529,123700,580179425,4170,4170,4170,4170,17
|
|
20240529,123600,580108535,4170,4170,4170,4170,102
|
|
20240529,123500,579683195,4170,4165,4170,4165,2
|
|
20240529,123400,579674860,4175,4170,4175,4170,187
|
|
20240529,123300,578894140,4175,4170,4175,4170,32
|
|
20240529,123200,578760695,4170,4170,4170,4170,25
|
|
20240529,123100,578656445,4175,4175,4175,4175,331
|
|
20240529,123000,577274520,4170,4170,4170,4170,3
|
|
20240529,122900,577262010,4165,4165,4165,4165,0
|
|
20240529,122800,577262010,4165,4165,4165,4165,0
|
|
20240529,122700,577262010,4165,4165,4165,4165,0
|
|
20240529,122600,577262010,4165,4165,4165,4165,25
|
|
20240529,122500,577157885,4165,4170,4170,4165,10
|
|
20240529,122400,577116225,4170,4170,4170,4170,0
|
|
20240529,122300,577116225,4170,4170,4170,4170,0
|
|
20240529,122200,577116225,4170,4170,4170,4170,0
|
|
20240529,122100,577116225,4170,4165,4170,4165,1465
|
|
20240529,122000,571012740,4170,4170,4170,4170,0
|
|
20240529,121900,571012740,4170,4170,4170,4170,315
|
|
20240529,121800,569699190,4165,4165,4165,4165,100
|
|
20240529,121700,569282690,4165,4170,4170,4165,325
|
|
20240529,121600,567929040,4170,4165,4170,4165,405
|
|
20240529,121500,566242095,4165,4170,4170,4165,311
|
|
20240529,121400,564946755,4170,4170,4170,4170,11
|
|
20240529,121300,564900885,4170,4170,4170,4170,0
|
|
20240529,121200,564900885,4170,4170,4170,4165,1247
|
|
20240529,121100,559705895,4170,4165,4170,4165,1571
|
|
20240529,121000,553162170,4165,4165,4165,4165,0
|
|
20240529,120900,553162170,4165,4165,4165,4165,0
|
|
20240529,120800,553162170,4165,4170,4170,4165,151
|
|
20240529,120700,552533250,4165,4170,4170,4165,225
|
|
20240529,120600,551595100,4170,4165,4170,4165,122
|
|
20240529,120500,551086965,4170,4170,4170,4170,1348
|
|
20240529,120400,545465805,4170,4170,4170,4170,668
|
|
20240529,120300,542680245,4170,4175,4175,4170,161
|
|
20240529,120200,542008100,4175,4175,4175,4175,2937
|
|
20240529,120100,529746125,4175,4170,4175,4170,213
|
|
20240529,120000,528856915,4170,4175,4175,4170,2612
|
|
20240529,115900,517964840,4175,4175,4175,4175,238
|
|
20240529,115800,516971190,4175,4175,4175,4175,20
|
|
20240529,115700,516887690,4175,4175,4175,4170,838
|
|
20240529,115600,513392970,4175,4175,4175,4175,20
|
|
20240529,115500,513309470,4175,4175,4175,4175,100
|
|
20240529,115400,512891970,4175,4175,4175,4175,0
|
|
20240529,115300,512891970,4175,4175,4175,4175,50
|
|
20240529,115200,512683220,4180,4175,4180,4175,503
|
|
20240529,115100,510583175,4175,4175,4175,4170,704
|
|
20240529,115000,507645475,4175,4175,4175,4175,548
|
|
20240529,114900,505357575,4180,4180,4180,4180,0
|
|
20240529,114800,505357575,4180,4180,4185,4180,117
|
|
20240529,114700,504868505,4180,4180,4180,4180,86
|
|
20240529,114600,504509025,4180,4180,4180,4180,2
|
|
20240529,114500,504500665,4175,4180,4185,4175,62
|
|
20240529,114400,504241670,4180,4180,4180,4180,215
|
|
20240529,114300,503342970,4175,4175,4175,4175,700
|
|
20240529,114200,500420470,4180,4180,4180,4180,145
|
|
20240529,114100,499814370,4170,4175,4175,4170,1209
|
|
20240529,114000,494768355,4175,4180,4180,4175,52
|
|
20240529,113900,494551250,4180,4175,4180,4175,154
|
|
20240529,113800,493908275,4175,4175,4175,4175,560
|
|
20240529,113700,491570275,4175,4175,4175,4175,105
|
|
20240529,113600,491131900,4175,4175,4175,4175,2
|
|
20240529,113500,491123550,4175,4170,4175,4170,1613
|
|
20240529,113400,484391265,4175,4175,4175,4175,1358
|
|
20240529,113300,478721615,4180,4180,4180,4180,3
|
|
20240529,113200,478709075,4175,4175,4175,4175,1
|
|
20240529,113100,478704900,4175,4180,4180,4175,3
|
|
20240529,113000,478692370,4175,4175,4175,4175,200
|
|
20240529,112900,477857370,4175,4180,4180,4175,45
|
|
20240529,112800,477669275,4185,4185,4185,4185,0
|
|
20240529,112700,477669275,4185,4185,4185,4185,0
|
|
20240529,112600,477669275,4185,4185,4185,4185,1
|
|
20240529,112500,477665090,4175,4180,4180,4175,304
|
|
20240529,112400,476394515,4190,4190,4190,4190,0
|
|
20240529,112300,476394515,4190,4190,4190,4190,0
|
|
20240529,112200,476394515,4190,4190,4190,4190,2
|
|
20240529,112100,476386135,4190,4190,4190,4190,0
|
|
20240529,112000,476386135,4190,4190,4190,4190,1
|
|
20240529,111900,476381945,4180,4200,4200,4180,266
|
|
20240529,111800,475267885,4190,4190,4190,4190,0
|
|
20240529,111700,475267885,4190,4190,4190,4190,0
|
|
20240529,111600,475267885,4190,4190,4190,4190,0
|
|
20240529,111500,475267885,4190,4195,4200,4190,685
|
|
20240529,111400,472393395,4195,4195,4195,4195,0
|
|
20240529,111300,472393395,4195,4195,4195,4195,0
|
|
20240529,111200,472393395,4195,4195,4195,4195,1
|
|
20240529,111100,472389200,4190,4180,4190,4180,501
|
|
20240529,111000,470295010,4180,4180,4180,4180,0
|
|
20240529,110900,470295010,4180,4180,4190,4180,20
|
|
20240529,110800,470211310,4190,4190,4190,4190,3
|
|
20240529,110700,470198740,4190,4190,4190,4190,0
|
|
20240529,110600,470198740,4190,4190,4190,4190,410
|
|
20240529,110500,468480840,4190,4190,4190,4190,0
|
|
20240529,110400,468480840,4190,4175,4190,4175,2171
|
|
20240529,110300,459403030,4175,4175,4175,4175,714
|
|
20240529,110200,456422080,4175,4175,4175,4175,0
|
|
20240529,110100,456422080,4175,4175,4175,4175,76
|
|
20240529,110000,456104780,4170,4180,4180,4170,762
|
|
20240529,105900,452927150,4170,4170,4170,4170,0
|
|
20240529,105800,452927150,4170,4175,4175,4170,881
|
|
20240529,105700,449252880,4170,4175,4175,4170,555
|
|
20240529,105600,446938460,4185,4185,4185,4185,0
|
|
20240529,105500,446938460,4185,4185,4185,4185,0
|
|
20240529,105400,446938460,4185,4185,4185,4185,363
|
|
20240529,105300,445419305,4185,4180,4185,4180,1001
|
|
20240529,105200,441230620,4175,4180,4180,4175,2
|
|
20240529,105100,441222265,4175,4175,4175,4175,81
|
|
20240529,105000,440884090,4175,4180,4180,4175,8029
|
|
20240529,104900,407362465,4180,4180,4180,4180,93
|
|
20240529,104800,406973725,4180,4175,4180,4175,611
|
|
20240529,104700,404422745,4180,4180,4180,4180,301
|
|
20240529,104600,403164565,4175,4180,4185,4175,31
|
|
20240529,104500,403034990,4180,4180,4180,4180,124
|
|
20240529,104400,402516670,4180,4185,4185,4180,216
|
|
20240529,104300,401613785,4180,4180,4180,4180,0
|
|
20240529,104200,401613785,4180,4180,4180,4180,210
|
|
20240529,104100,400735985,4180,4180,4180,4180,701
|
|
20240529,104000,397805805,4185,4185,4185,4185,153
|
|
20240529,103900,397165500,4180,4180,4180,4180,1000
|
|
20240529,103800,392985500,4185,4185,4185,4180,107
|
|
20240529,103700,392537720,4180,4180,4185,4180,1486
|
|
20240529,103600,386323085,4180,4175,4180,4175,107
|
|
20240529,103500,385876300,4175,4180,4180,4175,45
|
|
20240529,103400,385688205,4180,4175,4180,4175,853
|
|
20240529,103300,382124885,4175,4175,4175,4175,1340
|
|
20240529,103200,376530385,4180,4185,4185,4180,107
|
|
20240529,103100,376082620,4175,4180,4180,4175,500
|
|
20240529,103000,373995100,4180,4185,4185,4180,7
|
|
20240529,102900,373965835,4175,4180,4180,4175,2
|
|
20240529,102800,373957480,4175,4175,4175,4175,30
|
|
20240529,102700,373832230,4175,4175,4175,4175,500
|
|
20240529,102600,371744730,4185,4170,4185,4170,95
|
|
20240529,102500,371348505,4175,4175,4180,4175,935
|
|
20240529,102400,367444865,4185,4185,4185,4180,3
|
|
20240529,102300,367432315,4175,4180,4180,4175,124
|
|
20240529,102200,366914610,4185,4185,4185,4185,0
|
|
20240529,102100,366914610,4185,4185,4185,4185,1
|
|
20240529,102000,366910425,4185,4185,4185,4185,9
|
|
20240529,101900,366872760,4195,4180,4195,4180,11
|
|
20240529,101800,366826730,4200,4180,4200,4170,3759
|
|
20240529,101700,351097975,4180,4180,4180,4180,150
|
|
20240529,101600,350470975,4190,4180,4190,4180,206
|
|
20240529,101500,349609885,4180,4180,4180,4180,1
|
|
20240529,101400,349605705,4175,4165,4175,4165,390
|
|
20240529,101300,347979865,4165,4180,4180,4165,566
|
|
20240529,101200,345621450,4190,4185,4190,4185,10
|
|
20240529,101100,345579555,4190,4190,4190,4190,20
|
|
20240529,101000,345495755,4195,4195,4195,4195,1
|
|
20240529,100900,345491560,4195,4180,4195,4180,2
|
|
20240529,100800,345483185,4180,4180,4180,4180,1
|
|
20240529,100700,345479005,4180,4180,4180,4180,1370
|
|
20240529,100600,339752405,4180,4180,4180,4180,1020
|
|
20240529,100500,335488805,4180,4190,4190,4175,491
|
|
20240529,100400,333436385,4180,4180,4190,4180,1148
|
|
20240529,100300,328630565,4185,4180,4185,4180,69
|
|
20240529,100200,328342050,4185,4190,4190,4185,158
|
|
20240529,100100,327680780,4190,4180,4190,4180,2
|
|
20240529,100000,327672410,4190,4190,4190,4190,241
|
|
20240529,095900,326662620,4190,4165,4190,4165,1750
|
|
20240529,095800,319335835,4160,4195,4195,4160,2625
|
|
20240529,095700,308403710,4195,4195,4195,4195,24
|
|
20240529,095600,308303030,4200,4180,4200,4180,4189
|
|
20240529,095500,290766800,4165,4180,4180,4165,7
|
|
20240529,095400,290737630,4155,4160,4160,4155,50
|
|
20240529,095300,290529650,4155,4175,4175,4155,1700
|
|
20240529,095200,283451025,4175,4175,4175,4175,40
|
|
20240529,095100,283284025,4170,4205,4205,4170,10
|
|
20240529,095000,283242200,4190,4160,4190,4160,1733
|
|
20240529,094900,275985870,4180,4165,4180,4165,1181
|
|
20240529,094800,271066990,4160,4175,4175,4160,351
|
|
20240529,094700,269603250,4180,4185,4185,4150,10893
|
|
20240529,094600,224224285,4185,4190,4190,4185,2506
|
|
20240529,094500,213726530,4190,4200,4200,4190,3261
|
|
20240529,094400,200045385,4200,4205,4205,4200,3436
|
|
20240529,094300,185608735,4220,4205,4220,4205,2259
|
|
20240529,094200,176108285,4205,4205,4205,4205,655
|
|
20240529,094100,173354010,4210,4215,4215,4210,1488
|
|
20240529,094000,167086655,4220,4225,4235,4220,714
|
|
20240529,093900,164072740,4225,4225,4225,4225,92
|
|
20240529,093800,163684040,4220,4225,4225,4220,139
|
|
20240529,093700,163096770,4220,4220,4220,4220,0
|
|
20240529,093600,163096770,4220,4220,4220,4220,30
|
|
20240529,093500,162970170,4220,4220,4220,4220,508
|
|
20240529,093400,160826410,4220,4215,4220,4215,390
|
|
20240529,093300,159181775,4215,4210,4215,4210,26
|
|
20240529,093200,159072190,4210,4225,4225,4210,187
|
|
20240529,093100,158284665,4225,4220,4225,4210,4506
|
|
20240529,093000,139299145,4220,4215,4220,4210,1042
|
|
20240529,092900,134907235,4220,4225,4225,4220,4311
|
|
20240529,092800,116709500,4225,4225,4225,4225,791
|
|
20240529,092700,113367525,4230,4235,4235,4230,1211
|
|
20240529,092600,108243985,4235,4235,4235,4235,1
|
|
20240529,092500,108239750,4240,4245,4245,4240,175
|
|
20240529,092400,107497720,4245,4240,4245,4235,112
|
|
20240529,092300,107023270,4245,4245,4245,4245,12
|
|
20240529,092200,106972330,4250,4255,4255,4250,20
|
|
20240529,092100,106887295,4245,4260,4260,4245,1423
|
|
20240529,092000,100829800,4260,4260,4260,4260,588
|
|
20240529,091900,98324920,4270,4270,4270,4270,12
|
|
20240529,091800,98273680,4270,4250,4270,4250,2945
|
|
20240529,091700,85724680,4235,4235,4250,4225,1955
|
|
20240529,091600,77435705,4235,4225,4235,4225,800
|
|
20240529,091500,74051710,4225,4230,4230,4225,600
|
|
20240529,091400,71516405,4240,4240,4240,4240,1
|
|
20240529,091300,71512165,4235,4225,4235,4225,756
|
|
20240529,091200,68318045,4225,4225,4225,4225,50
|
|
20240529,091100,68106795,4215,4220,4220,4215,1457
|
|
20240529,091000,61962605,4220,4235,4235,4220,327
|
|
20240529,090900,60581125,4225,4225,4225,4225,0
|
|
20240529,090800,60581125,4225,4230,4260,4225,1336
|
|
20240529,090700,54933845,4225,4230,4230,4220,1196
|
|
20240529,090600,49883740,4225,4225,4225,4220,1816
|
|
20240529,090500,42219240,4225,4240,4240,4225,1566
|
|
20240529,090400,35601440,4240,4225,4240,4220,2345
|
|
20240529,090300,25686565,4225,4225,4225,4225,575
|
|
20240529,090200,23257190,4225,4230,4230,4225,978
|
|
20240529,090100,19123330,4225,4255,4255,4220,1278
|
|
20240529,090000,13699705,4255,4265,4280,4255,2704
|