746 lines
36 KiB
CSV
746 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,212300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,212200,1165704810,3200,3200,3200,3200,0
|
|
20240529,212100,1165704810,3200,3200,3200,3200,0
|
|
20240529,212000,1165704810,3200,3200,3200,3200,0
|
|
20240529,211900,1165704810,3200,3200,3200,3200,0
|
|
20240529,211800,1165704810,3200,3200,3200,3200,0
|
|
20240529,211700,1165704810,3200,3200,3200,3200,0
|
|
20240529,211600,1165704810,3200,3200,3200,3200,0
|
|
20240529,211500,1165704810,3200,3200,3200,3200,0
|
|
20240529,211400,1165704810,3200,3200,3200,3200,0
|
|
20240529,211300,1165704810,3200,3200,3200,3200,0
|
|
20240529,211200,1165704810,3200,3200,3200,3200,0
|
|
20240529,211100,1165704810,3200,3200,3200,3200,0
|
|
20240529,211000,1165704810,3200,3200,3200,3200,0
|
|
20240529,210900,1165704810,3200,3200,3200,3200,0
|
|
20240529,210800,1165704810,3200,3200,3200,3200,0
|
|
20240529,210700,1165704810,3200,3200,3200,3200,0
|
|
20240529,210600,1165704810,3200,3200,3200,3200,0
|
|
20240529,210500,1165704810,3200,3200,3200,3200,0
|
|
20240529,210400,1165704810,3200,3200,3200,3200,0
|
|
20240529,210300,1165704810,3200,3200,3200,3200,0
|
|
20240529,210200,1165704810,3200,3200,3200,3200,0
|
|
20240529,210100,1165704810,3200,3200,3200,3200,0
|
|
20240529,210000,1165704810,3200,3200,3200,3200,0
|
|
20240529,205900,1165704810,3200,3200,3200,3200,0
|
|
20240529,205800,1165704810,3200,3200,3200,3200,0
|
|
20240529,205700,1165704810,3200,3200,3200,3200,0
|
|
20240529,205600,1165704810,3200,3200,3200,3200,0
|
|
20240529,205500,1165704810,3200,3200,3200,3200,0
|
|
20240529,205400,1165704810,3200,3200,3200,3200,0
|
|
20240529,205300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,205200,1165704810,3200,3200,3200,3200,0
|
|
20240529,205100,1165704810,3200,3200,3200,3200,0
|
|
20240529,205000,1165704810,3200,3200,3200,3200,0
|
|
20240529,204900,1165704810,3200,3200,3200,3200,0
|
|
20240529,204800,1165704810,3200,3200,3200,3200,0
|
|
20240529,204700,1165704810,3200,3200,3200,3200,0
|
|
20240529,204600,1165704810,3200,3200,3200,3200,0
|
|
20240529,204500,1165704810,3200,3200,3200,3200,0
|
|
20240529,204400,1165704810,3200,3200,3200,3200,0
|
|
20240529,204300,1165704810,3200,3200,3200,3200,0
|
|
20240529,204200,1165704810,3200,3200,3200,3200,0
|
|
20240529,204100,1165704810,3200,3200,3200,3200,0
|
|
20240529,204000,1165704810,3200,3200,3200,3200,0
|
|
20240529,203900,1165704810,3200,3200,3200,3200,0
|
|
20240529,203800,1165704810,3200,3200,3200,3200,0
|
|
20240529,203700,1165704810,3200,3200,3200,3200,0
|
|
20240529,203600,1165704810,3200,3200,3200,3200,0
|
|
20240529,203500,1165704810,3200,3200,3200,3200,0
|
|
20240529,203400,1165704810,3200,3200,3200,3200,0
|
|
20240529,203300,1165704810,3200,3200,3200,3200,0
|
|
20240529,203200,1165704810,3200,3200,3200,3200,0
|
|
20240529,203100,1165704810,3200,3200,3200,3200,0
|
|
20240529,203000,1165704810,3200,3200,3200,3200,0
|
|
20240529,202900,1165704810,3200,3200,3200,3200,0
|
|
20240529,202800,1165704810,3200,3200,3200,3200,0
|
|
20240529,202700,1165704810,3200,3200,3200,3200,0
|
|
20240529,202600,1165704810,3200,3200,3200,3200,0
|
|
20240529,202500,1165704810,3200,3200,3200,3200,0
|
|
20240529,202400,1165704810,3200,3200,3200,3200,0
|
|
20240529,202300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,202200,1165704810,3200,3200,3200,3200,0
|
|
20240529,202100,1165704810,3200,3200,3200,3200,0
|
|
20240529,202000,1165704810,3200,3200,3200,3200,0
|
|
20240529,201900,1165704810,3200,3200,3200,3200,0
|
|
20240529,201800,1165704810,3200,3200,3200,3200,0
|
|
20240529,201700,1165704810,3200,3200,3200,3200,0
|
|
20240529,201600,1165704810,3200,3200,3200,3200,0
|
|
20240529,201500,1165704810,3200,3200,3200,3200,0
|
|
20240529,201400,1165704810,3200,3200,3200,3200,0
|
|
20240529,201300,1165704810,3200,3200,3200,3200,0
|
|
20240529,201200,1165704810,3200,3200,3200,3200,0
|
|
20240529,201100,1165704810,3200,3200,3200,3200,0
|
|
20240529,201000,1165704810,3200,3200,3200,3200,0
|
|
20240529,200900,1165704810,3200,3200,3200,3200,0
|
|
20240529,200800,1165704810,3200,3200,3200,3200,0
|
|
20240529,200700,1165704810,3200,3200,3200,3200,0
|
|
20240529,200600,1165704810,3200,3200,3200,3200,0
|
|
20240529,200500,1165704810,3200,3200,3200,3200,0
|
|
20240529,200400,1165704810,3200,3200,3200,3200,0
|
|
20240529,200300,1165704810,3200,3200,3200,3200,0
|
|
20240529,200200,1165704810,3200,3200,3200,3200,0
|
|
20240529,200100,1165704810,3200,3200,3200,3200,0
|
|
20240529,200000,1165704810,3200,3200,3200,3200,0
|
|
20240529,195900,1165704810,3200,3200,3200,3200,0
|
|
20240529,195800,1165704810,3200,3200,3200,3200,0
|
|
20240529,195700,1165704810,3200,3200,3200,3200,0
|
|
20240529,195600,1165704810,3200,3200,3200,3200,0
|
|
20240529,195500,1165704810,3200,3200,3200,3200,0
|
|
20240529,195400,1165704810,3200,3200,3200,3200,0
|
|
20240529,195300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,195200,1165704810,3200,3200,3200,3200,0
|
|
20240529,195100,1165704810,3200,3200,3200,3200,0
|
|
20240529,195000,1165704810,3200,3200,3200,3200,0
|
|
20240529,194900,1165704810,3200,3200,3200,3200,0
|
|
20240529,194800,1165704810,3200,3200,3200,3200,0
|
|
20240529,194700,1165704810,3200,3200,3200,3200,0
|
|
20240529,194600,1165704810,3200,3200,3200,3200,0
|
|
20240529,194500,1165704810,3200,3200,3200,3200,0
|
|
20240529,194400,1165704810,3200,3200,3200,3200,0
|
|
20240529,194300,1165704810,3200,3200,3200,3200,0
|
|
20240529,194200,1165704810,3200,3200,3200,3200,0
|
|
20240529,194100,1165704810,3200,3200,3200,3200,0
|
|
20240529,194000,1165704810,3200,3200,3200,3200,0
|
|
20240529,193900,1165704810,3200,3200,3200,3200,0
|
|
20240529,193800,1165704810,3200,3200,3200,3200,0
|
|
20240529,193700,1165704810,3200,3200,3200,3200,0
|
|
20240529,193600,1165704810,3200,3200,3200,3200,0
|
|
20240529,193500,1165704810,3200,3200,3200,3200,0
|
|
20240529,193400,1165704810,3200,3200,3200,3200,0
|
|
20240529,193300,1165704810,3200,3200,3200,3200,0
|
|
20240529,193200,1165704810,3200,3200,3200,3200,0
|
|
20240529,193100,1165704810,3200,3200,3200,3200,0
|
|
20240529,193000,1165704810,3200,3200,3200,3200,0
|
|
20240529,192900,1165704810,3200,3200,3200,3200,0
|
|
20240529,192800,1165704810,3200,3200,3200,3200,0
|
|
20240529,192700,1165704810,3200,3200,3200,3200,0
|
|
20240529,192600,1165704810,3200,3200,3200,3200,0
|
|
20240529,192500,1165704810,3200,3200,3200,3200,0
|
|
20240529,192400,1165704810,3200,3200,3200,3200,0
|
|
20240529,192300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,192200,1165704810,3200,3200,3200,3200,0
|
|
20240529,192100,1165704810,3200,3200,3200,3200,0
|
|
20240529,192000,1165704810,3200,3200,3200,3200,0
|
|
20240529,191900,1165704810,3200,3200,3200,3200,0
|
|
20240529,191800,1165704810,3200,3200,3200,3200,0
|
|
20240529,191700,1165704810,3200,3200,3200,3200,0
|
|
20240529,191600,1165704810,3200,3200,3200,3200,0
|
|
20240529,191500,1165704810,3200,3200,3200,3200,0
|
|
20240529,191400,1165704810,3200,3200,3200,3200,0
|
|
20240529,191300,1165704810,3200,3200,3200,3200,0
|
|
20240529,191200,1165704810,3200,3200,3200,3200,0
|
|
20240529,191100,1165704810,3200,3200,3200,3200,0
|
|
20240529,191000,1165704810,3200,3200,3200,3200,0
|
|
20240529,190900,1165704810,3200,3200,3200,3200,0
|
|
20240529,190800,1165704810,3200,3200,3200,3200,0
|
|
20240529,190700,1165704810,3200,3200,3200,3200,0
|
|
20240529,190600,1165704810,3200,3200,3200,3200,0
|
|
20240529,190500,1165704810,3200,3200,3200,3200,0
|
|
20240529,190400,1165704810,3200,3200,3200,3200,0
|
|
20240529,190300,1165704810,3200,3200,3200,3200,0
|
|
20240529,190200,1165704810,3200,3200,3200,3200,0
|
|
20240529,190100,1165704810,3200,3200,3200,3200,0
|
|
20240529,190000,1165704810,3200,3200,3200,3200,0
|
|
20240529,185900,1165704810,3200,3200,3200,3200,0
|
|
20240529,185800,1165704810,3200,3200,3200,3200,0
|
|
20240529,185700,1165704810,3200,3200,3200,3200,0
|
|
20240529,185600,1165704810,3200,3200,3200,3200,0
|
|
20240529,185500,1165704810,3200,3200,3200,3200,0
|
|
20240529,185400,1165704810,3200,3200,3200,3200,0
|
|
20240529,185300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,185200,1165704810,3200,3200,3200,3200,0
|
|
20240529,185100,1165704810,3200,3200,3200,3200,0
|
|
20240529,185000,1165704810,3200,3200,3200,3200,0
|
|
20240529,184900,1165704810,3200,3200,3200,3200,0
|
|
20240529,184800,1165704810,3200,3200,3200,3200,0
|
|
20240529,184700,1165704810,3200,3200,3200,3200,0
|
|
20240529,184600,1165704810,3200,3200,3200,3200,0
|
|
20240529,184500,1165704810,3200,3200,3200,3200,0
|
|
20240529,184400,1165704810,3200,3200,3200,3200,0
|
|
20240529,184300,1165704810,3200,3200,3200,3200,0
|
|
20240529,184200,1165704810,3200,3200,3200,3200,0
|
|
20240529,184100,1165704810,3200,3200,3200,3200,0
|
|
20240529,184000,1165704810,3200,3200,3200,3200,0
|
|
20240529,183900,1165704810,3200,3200,3200,3200,0
|
|
20240529,183800,1165704810,3200,3200,3200,3200,0
|
|
20240529,183700,1165704810,3200,3200,3200,3200,0
|
|
20240529,183600,1165704810,3200,3200,3200,3200,0
|
|
20240529,183500,1165704810,3200,3200,3200,3200,0
|
|
20240529,183400,1165704810,3200,3200,3200,3200,0
|
|
20240529,183300,1165704810,3200,3200,3200,3200,0
|
|
20240529,183200,1165704810,3200,3200,3200,3200,0
|
|
20240529,183100,1165704810,3200,3200,3200,3200,0
|
|
20240529,183000,1165704810,3200,3200,3200,3200,0
|
|
20240529,182900,1165704810,3200,3200,3200,3200,0
|
|
20240529,182800,1165704810,3200,3200,3200,3200,0
|
|
20240529,182700,1165704810,3200,3200,3200,3200,0
|
|
20240529,182600,1165704810,3200,3200,3200,3200,0
|
|
20240529,182500,1165704810,3200,3200,3200,3200,0
|
|
20240529,182400,1165704810,3200,3200,3200,3200,0
|
|
20240529,182300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,182200,1165704810,3200,3200,3200,3200,0
|
|
20240529,182100,1165704810,3200,3200,3200,3200,0
|
|
20240529,182000,1165704810,3200,3200,3200,3200,0
|
|
20240529,181900,1165704810,3200,3200,3200,3200,0
|
|
20240529,181800,1165704810,3200,3200,3200,3200,0
|
|
20240529,181700,1165704810,3200,3200,3200,3200,0
|
|
20240529,181600,1165704810,3200,3200,3200,3200,0
|
|
20240529,181500,1165704810,3200,3200,3200,3200,0
|
|
20240529,181400,1165704810,3200,3200,3200,3200,0
|
|
20240529,181300,1165704810,3200,3200,3200,3200,0
|
|
20240529,181200,1165704810,3200,3200,3200,3200,0
|
|
20240529,181100,1165704810,3200,3200,3200,3200,0
|
|
20240529,181000,1165704810,3200,3200,3200,3200,0
|
|
20240529,180900,1165704810,3200,3200,3200,3200,0
|
|
20240529,180800,1165704810,3200,3200,3200,3200,0
|
|
20240529,180700,1165704810,3200,3200,3200,3200,0
|
|
20240529,180600,1165704810,3200,3200,3200,3200,0
|
|
20240529,180500,1165704810,3200,3200,3200,3200,0
|
|
20240529,180400,1165704810,3200,3200,3200,3200,0
|
|
20240529,180300,1165704810,3200,3200,3200,3200,0
|
|
20240529,180200,1165704810,3200,3200,3200,3200,0
|
|
20240529,180100,1165704810,3200,3200,3200,3200,0
|
|
20240529,180000,1165704810,3200,3200,3200,3200,0
|
|
20240529,175900,1165704810,3200,3200,3200,3200,0
|
|
20240529,175800,1165704810,3200,3200,3200,3200,0
|
|
20240529,175700,1165704810,3200,3200,3200,3200,0
|
|
20240529,175600,1165704810,3200,3200,3200,3200,0
|
|
20240529,175500,1165704810,3200,3200,3200,3200,0
|
|
20240529,175400,1165704810,3200,3200,3200,3200,0
|
|
20240529,175300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,175200,1165704810,3200,3200,3200,3200,0
|
|
20240529,175100,1165704810,3200,3200,3200,3200,0
|
|
20240529,175000,1165704810,3200,3200,3200,3200,0
|
|
20240529,174900,1165704810,3200,3200,3200,3200,0
|
|
20240529,174800,1165704810,3200,3200,3200,3200,0
|
|
20240529,174700,1165704810,3200,3200,3200,3200,0
|
|
20240529,174600,1165704810,3200,3200,3200,3200,0
|
|
20240529,174500,1165704810,3200,3200,3200,3200,0
|
|
20240529,174400,1165704810,3200,3200,3200,3200,0
|
|
20240529,174300,1165704810,3200,3200,3200,3200,0
|
|
20240529,174200,1165704810,3200,3200,3200,3200,0
|
|
20240529,174100,1165704810,3200,3200,3200,3200,0
|
|
20240529,174000,1165704810,3200,3200,3200,3200,0
|
|
20240529,173900,1165704810,3200,3200,3200,3200,0
|
|
20240529,173800,1165704810,3200,3200,3200,3200,0
|
|
20240529,173700,1165704810,3200,3200,3200,3200,0
|
|
20240529,173600,1165704810,3200,3200,3200,3200,0
|
|
20240529,173500,1165704810,3200,3200,3200,3200,0
|
|
20240529,173400,1165704810,3200,3200,3200,3200,0
|
|
20240529,173300,1165704810,3200,3200,3200,3200,0
|
|
20240529,173200,1165704810,3200,3200,3200,3200,0
|
|
20240529,173100,1165704810,3200,3200,3200,3200,0
|
|
20240529,173000,1165704810,3200,3200,3200,3200,0
|
|
20240529,172900,1165704810,3200,3200,3200,3200,0
|
|
20240529,172800,1165704810,3200,3200,3200,3200,0
|
|
20240529,172700,1165704810,3200,3200,3200,3200,0
|
|
20240529,172600,1165704810,3200,3200,3200,3200,0
|
|
20240529,172500,1165704810,3200,3200,3200,3200,0
|
|
20240529,172400,1165704810,3200,3200,3200,3200,0
|
|
20240529,172300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,172200,1165704810,3200,3200,3200,3200,0
|
|
20240529,172100,1165704810,3200,3200,3200,3200,0
|
|
20240529,172000,1165704810,3200,3200,3200,3200,0
|
|
20240529,171900,1165704810,3200,3200,3200,3200,0
|
|
20240529,171800,1165704810,3200,3200,3200,3200,0
|
|
20240529,171700,1165704810,3200,3200,3200,3200,0
|
|
20240529,171600,1165704810,3200,3200,3200,3200,0
|
|
20240529,171500,1165704810,3200,3200,3200,3200,0
|
|
20240529,171400,1165704810,3200,3200,3200,3200,0
|
|
20240529,171300,1165704810,3200,3200,3200,3200,0
|
|
20240529,171200,1165704810,3200,3200,3200,3200,0
|
|
20240529,171100,1165704810,3200,3200,3200,3200,0
|
|
20240529,171000,1165704810,3200,3200,3200,3200,0
|
|
20240529,170900,1165704810,3200,3200,3200,3200,0
|
|
20240529,170800,1165704810,3200,3200,3200,3200,0
|
|
20240529,170700,1165704810,3200,3200,3200,3200,0
|
|
20240529,170600,1165704810,3200,3200,3200,3200,0
|
|
20240529,170500,1165704810,3200,3200,3200,3200,0
|
|
20240529,170400,1165704810,3200,3200,3200,3200,0
|
|
20240529,170300,1165704810,3200,3200,3200,3200,0
|
|
20240529,170200,1165704810,3200,3200,3200,3200,0
|
|
20240529,170100,1165704810,3200,3200,3200,3200,0
|
|
20240529,170000,1165704810,3200,3200,3200,3200,0
|
|
20240529,165900,1165704810,3200,3200,3200,3200,0
|
|
20240529,165800,1165704810,3200,3200,3200,3200,0
|
|
20240529,165700,1165704810,3200,3200,3200,3200,0
|
|
20240529,165600,1165704810,3200,3200,3200,3200,0
|
|
20240529,165500,1165704810,3200,3200,3200,3200,0
|
|
20240529,165400,1165704810,3200,3200,3200,3200,0
|
|
20240529,165300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,165200,1165704810,3200,3200,3200,3200,0
|
|
20240529,165100,1165704810,3200,3200,3200,3200,0
|
|
20240529,165000,1165704810,3200,3200,3200,3200,0
|
|
20240529,164900,1165704810,3200,3200,3200,3200,0
|
|
20240529,164800,1165704810,3200,3200,3200,3200,0
|
|
20240529,164700,1165704810,3200,3200,3200,3200,0
|
|
20240529,164600,1165704810,3200,3200,3200,3200,0
|
|
20240529,164500,1165704810,3200,3200,3200,3200,0
|
|
20240529,164400,1165704810,3200,3200,3200,3200,0
|
|
20240529,164300,1165704810,3200,3200,3200,3200,0
|
|
20240529,164200,1165704810,3200,3200,3200,3200,0
|
|
20240529,164100,1165704810,3200,3200,3200,3200,0
|
|
20240529,164000,1165704810,3200,3200,3200,3200,0
|
|
20240529,163900,1165704810,3200,3200,3200,3200,0
|
|
20240529,163800,1165704810,3200,3200,3200,3200,0
|
|
20240529,163700,1165704810,3200,3200,3200,3200,0
|
|
20240529,163600,1165704810,3200,3200,3200,3200,0
|
|
20240529,163500,1165704810,3200,3200,3200,3200,0
|
|
20240529,163400,1165704810,3200,3200,3200,3200,0
|
|
20240529,163300,1165704810,3200,3200,3200,3200,0
|
|
20240529,163200,1165704810,3200,3200,3200,3200,0
|
|
20240529,163100,1165704810,3200,3200,3200,3200,0
|
|
20240529,163000,1165704810,3200,3200,3200,3200,0
|
|
20240529,162900,1165704810,3200,3200,3200,3200,0
|
|
20240529,162800,1165704810,3200,3200,3200,3200,0
|
|
20240529,162700,1165704810,3200,3200,3200,3200,0
|
|
20240529,162600,1165704810,3200,3200,3200,3200,0
|
|
20240529,162500,1165704810,3200,3200,3200,3200,0
|
|
20240529,162400,1165704810,3200,3200,3200,3200,0
|
|
20240529,162300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,162200,1165704810,3200,3200,3200,3200,0
|
|
20240529,162100,1165704810,3200,3200,3200,3200,0
|
|
20240529,162000,1165704810,3200,3200,3200,3200,0
|
|
20240529,161900,1165704810,3200,3200,3200,3200,0
|
|
20240529,161800,1165704810,3200,3200,3200,3200,0
|
|
20240529,161700,1165704810,3200,3200,3200,3200,0
|
|
20240529,161600,1165704810,3200,3200,3200,3200,0
|
|
20240529,161500,1165704810,3200,3200,3200,3200,0
|
|
20240529,161400,1165704810,3200,3200,3200,3200,0
|
|
20240529,161300,1165704810,3200,3200,3200,3200,0
|
|
20240529,161200,1165704810,3200,3200,3200,3200,0
|
|
20240529,161100,1165704810,3200,3200,3200,3200,0
|
|
20240529,161000,1165704810,3200,3200,3200,3200,0
|
|
20240529,160900,1165704810,3200,3200,3200,3200,0
|
|
20240529,160800,1165704810,3200,3200,3200,3200,0
|
|
20240529,160700,1165704810,3200,3200,3200,3200,0
|
|
20240529,160600,1165704810,3200,3200,3200,3200,0
|
|
20240529,160500,1165704810,3200,3200,3200,3200,0
|
|
20240529,160400,1165704810,3200,3200,3200,3200,0
|
|
20240529,160300,1165704810,3200,3200,3200,3200,0
|
|
20240529,160200,1165704810,3200,3200,3200,3200,0
|
|
20240529,160100,1165704810,3200,3200,3200,3200,0
|
|
20240529,160000,1165704810,3200,3200,3200,3200,0
|
|
20240529,155900,1165704810,3200,3200,3200,3200,0
|
|
20240529,155800,1165704810,3200,3200,3200,3200,0
|
|
20240529,155700,1165704810,3200,3200,3200,3200,0
|
|
20240529,155600,1165704810,3200,3200,3200,3200,0
|
|
20240529,155500,1165704810,3200,3200,3200,3200,0
|
|
20240529,155400,1165704810,3200,3200,3200,3200,0
|
|
20240529,155300,1165704810,3200,3200,3200,3200,8093
|
|
20240529,155200,1165704810,3200,3200,3200,3200,0
|
|
20240529,155100,1165704810,3200,3200,3200,3200,0
|
|
20240529,155000,1165704810,3200,3200,3200,3200,0
|
|
20240529,154900,1165704810,3200,3200,3200,3200,0
|
|
20240529,154800,1165704810,3200,3200,3200,3200,0
|
|
20240529,154700,1165704810,3200,3200,3200,3200,0
|
|
20240529,154600,1165704810,3200,3200,3200,3200,0
|
|
20240529,154500,1165704810,3200,3200,3200,3200,0
|
|
20240529,154400,1165704810,3200,3200,3200,3200,0
|
|
20240529,154300,1165704810,3200,3200,3200,3200,0
|
|
20240529,154200,1165704810,3200,3200,3200,3200,0
|
|
20240529,154100,1165704810,3200,3200,3200,3200,0
|
|
20240529,154000,1165704810,3200,3200,3200,3200,0
|
|
20240529,153900,1165704810,3200,3200,3200,3200,0
|
|
20240529,153800,1165704810,3200,3200,3200,3200,0
|
|
20240529,153700,1165704810,3200,3200,3200,3200,0
|
|
20240529,153600,1165704810,3200,3200,3200,3200,0
|
|
20240529,153500,1165704810,3200,3200,3200,3200,0
|
|
20240529,153400,1165704810,3200,3200,3200,3200,0
|
|
20240529,153300,1165704810,3200,3200,3200,3200,0
|
|
20240529,153200,1165704810,3200,3200,3200,3200,0
|
|
20240529,153100,1165704810,3200,3200,3200,3200,0
|
|
20240529,153000,1165704810,3200,3200,3200,3200,8093
|
|
20240529,152900,1139807210,3235,3235,3235,3235,0
|
|
20240529,152800,1139807210,3235,3235,3235,3235,0
|
|
20240529,152700,1139807210,3235,3235,3235,3235,0
|
|
20240529,152600,1139807210,3235,3235,3235,3235,0
|
|
20240529,152500,1139807210,3235,3235,3235,3235,0
|
|
20240529,152400,1139807210,3235,3235,3235,3235,0
|
|
20240529,152300,1139807210,3235,3235,3235,3235,0
|
|
20240529,152200,1139807210,3235,3235,3235,3235,0
|
|
20240529,152100,1139807210,3235,3235,3235,3235,0
|
|
20240529,152000,1139807210,3235,3235,3235,3235,0
|
|
20240529,151900,1139807210,3235,3245,3245,3235,614
|
|
20240529,151800,1137818355,3245,3240,3245,3235,421
|
|
20240529,151700,1136455910,3245,3230,3245,3230,378
|
|
20240529,151600,1135234820,3225,3235,3235,3225,756
|
|
20240529,151500,1132791315,3235,3235,3235,3235,0
|
|
20240529,151400,1132791315,3235,3235,3235,3235,64
|
|
20240529,151300,1132584275,3220,3235,3235,3220,97
|
|
20240529,151200,1132270705,3235,3235,3235,3235,5
|
|
20240529,151100,1132254530,3220,3225,3225,3220,33
|
|
20240529,151000,1132148170,3220,3220,3220,3220,0
|
|
20240529,150900,1132148170,3220,3220,3220,3220,0
|
|
20240529,150800,1132148170,3220,3220,3220,3220,0
|
|
20240529,150700,1132148170,3220,3220,3220,3220,1
|
|
20240529,150600,1132144950,3220,3225,3225,3220,1160
|
|
20240529,150500,1128404895,3230,3230,3230,3230,60
|
|
20240529,150400,1128211095,3245,3245,3245,3245,0
|
|
20240529,150300,1128211095,3245,3245,3245,3245,0
|
|
20240529,150200,1128211095,3245,3245,3245,3245,8
|
|
20240529,150100,1128185135,3220,3245,3245,3220,52
|
|
20240529,150000,1128017670,3220,3240,3240,3220,1829
|
|
20240529,145900,1122116905,3225,3225,3225,3225,43
|
|
20240529,145800,1121978230,3230,3230,3230,3230,300
|
|
20240529,145700,1121009230,3230,3240,3245,3230,341
|
|
20240529,145600,1119902875,3245,3245,3245,3245,0
|
|
20240529,145500,1119902875,3245,3245,3245,3245,11
|
|
20240529,145400,1119867180,3225,3225,3225,3225,11
|
|
20240529,145300,1119831705,3225,3245,3245,3225,584
|
|
20240529,145200,1117947515,3245,3245,3245,3245,0
|
|
20240529,145100,1117947515,3245,3245,3245,3245,0
|
|
20240529,145000,1117947515,3245,3245,3245,3245,20
|
|
20240529,144900,1117882615,3230,3230,3230,3230,1
|
|
20240529,144800,1117879385,3250,3230,3250,3230,7
|
|
20240529,144700,1117856725,3225,3225,3225,3225,0
|
|
20240529,144600,1117856725,3225,3225,3225,3225,1
|
|
20240529,144500,1117853500,3225,3230,3250,3225,273
|
|
20240529,144400,1116972450,3250,3250,3250,3250,1
|
|
20240529,144300,1116969200,3250,3250,3250,3250,0
|
|
20240529,144200,1116969200,3250,3250,3250,3250,281
|
|
20240529,144100,1116055950,3225,3225,3225,3225,206
|
|
20240529,144000,1115391600,3225,3245,3250,3210,1640
|
|
20240529,143900,1110108870,3250,3250,3250,3250,0
|
|
20240529,143800,1110108870,3250,3240,3250,3240,150
|
|
20240529,143700,1109621690,3250,3250,3250,3250,0
|
|
20240529,143600,1109621690,3250,3250,3250,3250,0
|
|
20240529,143500,1109621690,3250,3250,3250,3250,1
|
|
20240529,143400,1109618440,3210,3210,3210,3210,0
|
|
20240529,143300,1109618440,3210,3260,3260,3210,10405
|
|
20240529,143200,1076103805,3260,3260,3260,3260,0
|
|
20240529,143100,1076103805,3260,3260,3260,3260,1
|
|
20240529,143000,1076100545,3255,3260,3260,3255,8
|
|
20240529,142900,1076074500,3270,3270,3270,3270,0
|
|
20240529,142800,1076074500,3270,3270,3270,3270,0
|
|
20240529,142700,1076074500,3270,3270,3270,3270,100
|
|
20240529,142600,1075747500,3270,3270,3270,3270,0
|
|
20240529,142500,1075747500,3270,3270,3270,3270,1
|
|
20240529,142400,1075744230,3250,3250,3250,3250,0
|
|
20240529,142300,1075744230,3250,3250,3250,3250,0
|
|
20240529,142200,1075744230,3250,3250,3250,3250,70
|
|
20240529,142100,1075516730,3250,3250,3250,3250,120
|
|
20240529,142000,1075126730,3260,3260,3260,3260,164
|
|
20240529,141900,1074592090,3255,3255,3255,3255,148
|
|
20240529,141800,1074110350,3250,3270,3270,3245,2190
|
|
20240529,141700,1066988735,3270,3270,3270,3270,0
|
|
20240529,141600,1066988735,3270,3270,3270,3270,50
|
|
20240529,141500,1066825235,3265,3260,3265,3260,77
|
|
20240529,141400,1066574120,3280,3280,3280,3280,0
|
|
20240529,141300,1066574120,3280,3280,3280,3280,0
|
|
20240529,141200,1066574120,3280,3270,3280,3255,864
|
|
20240529,141100,1063757305,3280,3260,3280,3260,601
|
|
20240529,141000,1061798025,3280,3275,3280,3275,2
|
|
20240529,140900,1061791470,3255,3270,3275,3255,655
|
|
20240529,140800,1059648965,3270,3270,3270,3270,0
|
|
20240529,140700,1059648965,3270,3260,3285,3240,2512
|
|
20240529,140600,1051461730,3260,3290,3295,3260,4592
|
|
20240529,140500,1036456600,3285,3310,3320,3280,2090
|
|
20240529,140400,1029573730,3315,3315,3320,3315,131
|
|
20240529,140300,1029139450,3315,3330,3330,3315,305
|
|
20240529,140200,1028128230,3330,3330,3330,3330,1
|
|
20240529,140100,1028124900,3330,3330,3330,3330,0
|
|
20240529,140000,1028124900,3330,3330,3330,3330,0
|
|
20240529,135900,1028124900,3330,3330,3330,3330,0
|
|
20240529,135800,1028124900,3330,3330,3330,3330,0
|
|
20240529,135700,1028124900,3330,3330,3330,3330,1
|
|
20240529,135600,1028121570,3310,3325,3325,3310,120
|
|
20240529,135500,1027723820,3330,3340,3345,3305,2966
|
|
20240529,135400,1017895845,3345,3345,3345,3345,0
|
|
20240529,135300,1017895845,3345,3345,3345,3345,0
|
|
20240529,135200,1017895845,3345,3335,3345,3335,31
|
|
20240529,135100,1017792430,3335,3335,3335,3335,0
|
|
20240529,135000,1017792430,3335,3335,3335,3335,0
|
|
20240529,134900,1017792430,3335,3335,3335,3335,100
|
|
20240529,134800,1017458930,3340,3340,3340,3340,1
|
|
20240529,134700,1017455590,3340,3360,3360,3340,1779
|
|
20240529,134600,1011499395,3360,3360,3360,3360,2
|
|
20240529,134500,1011492675,3360,3360,3360,3360,0
|
|
20240529,134400,1011492675,3360,3360,3360,3360,0
|
|
20240529,134300,1011492675,3360,3360,3360,3360,0
|
|
20240529,134200,1011492675,3360,3360,3360,3360,0
|
|
20240529,134100,1011492675,3360,3360,3360,3360,0
|
|
20240529,134000,1011492675,3360,3360,3360,3360,0
|
|
20240529,133900,1011492675,3360,3360,3360,3360,0
|
|
20240529,133800,1011492675,3360,3360,3360,3360,0
|
|
20240529,133700,1011492675,3360,3360,3360,3360,0
|
|
20240529,133600,1011492675,3360,3360,3360,3360,0
|
|
20240529,133500,1011492675,3360,3360,3360,3360,88
|
|
20240529,133400,1011196995,3375,3375,3375,3375,0
|
|
20240529,133300,1011196995,3375,3375,3375,3375,0
|
|
20240529,133200,1011196995,3375,3375,3375,3375,1
|
|
20240529,133100,1011193620,3375,3375,3375,3375,0
|
|
20240529,133000,1011193620,3375,3375,3375,3375,200
|
|
20240529,132900,1010518620,3375,3375,3375,3375,3
|
|
20240529,132800,1010508495,3375,3375,3375,3375,0
|
|
20240529,132700,1010508495,3375,3355,3375,3355,3
|
|
20240529,132600,1010498410,3355,3355,3355,3355,280
|
|
20240529,132500,1009559010,3360,3360,3360,3360,35
|
|
20240529,132400,1009441410,3360,3360,3360,3360,297
|
|
20240529,132300,1008443490,3385,3385,3385,3385,0
|
|
20240529,132200,1008443490,3385,3385,3385,3385,0
|
|
20240529,132100,1008443490,3385,3385,3385,3385,1063
|
|
20240529,132000,1004845235,3385,3385,3385,3385,0
|
|
20240529,131900,1004845235,3385,3355,3385,3355,92
|
|
20240529,131800,1004536545,3360,3360,3360,3360,0
|
|
20240529,131700,1004536545,3360,3360,3360,3360,6
|
|
20240529,131600,1004516385,3350,3350,3350,3350,227
|
|
20240529,131500,1003755935,3350,3350,3350,3350,500
|
|
20240529,131400,1002080935,3350,3350,3350,3350,0
|
|
20240529,131300,1002080935,3350,3350,3350,3350,48
|
|
20240529,131200,1001920135,3350,3350,3350,3350,390
|
|
20240529,131100,1000613635,3350,3350,3355,3350,379
|
|
20240529,131000,999343850,3350,3350,3350,3350,20
|
|
20240529,130900,999276850,3355,3360,3360,3355,1500
|
|
20240529,130800,994242140,3360,3360,3360,3360,0
|
|
20240529,130700,994242140,3360,3360,3360,3360,0
|
|
20240529,130600,994242140,3360,3370,3370,3360,432
|
|
20240529,130500,992788450,3385,3385,3385,3385,0
|
|
20240529,130400,992788450,3385,3385,3385,3385,0
|
|
20240529,130300,992788450,3385,3385,3385,3385,120
|
|
20240529,130200,992382250,3380,3375,3380,3375,163
|
|
20240529,130100,991831430,3380,3380,3380,3380,0
|
|
20240529,130000,991831430,3380,3380,3380,3380,0
|
|
20240529,125900,991831430,3380,3380,3380,3380,0
|
|
20240529,125800,991831430,3380,3380,3380,3380,0
|
|
20240529,125700,991831430,3380,3380,3380,3380,0
|
|
20240529,125600,991831430,3380,3380,3380,3380,0
|
|
20240529,125500,991831430,3380,3380,3380,3380,0
|
|
20240529,125400,991831430,3380,3380,3380,3380,1
|
|
20240529,125300,991828050,3370,3370,3370,3370,1
|
|
20240529,125200,991824680,3370,3370,3370,3370,0
|
|
20240529,125100,991824680,3370,3380,3380,3370,2
|
|
20240529,125000,991817930,3375,3375,3375,3375,13
|
|
20240529,124900,991774055,3380,3380,3380,3380,0
|
|
20240529,124800,991774055,3380,3370,3380,3365,37
|
|
20240529,124700,991649425,3380,3380,3380,3380,277
|
|
20240529,124600,990713165,3385,3385,3385,3385,0
|
|
20240529,124500,990713165,3385,3385,3385,3385,0
|
|
20240529,124400,990713165,3385,3370,3385,3370,2
|
|
20240529,124300,990706410,3370,3370,3370,3370,80
|
|
20240529,124200,990436810,3370,3370,3370,3370,1
|
|
20240529,124100,990433440,3370,3370,3370,3370,0
|
|
20240529,124000,990433440,3370,3365,3370,3365,492
|
|
20240529,123900,988777445,3370,3375,3375,3370,913
|
|
20240529,123800,985697170,3375,3375,3375,3375,120
|
|
20240529,123700,985292170,3375,3375,3385,3375,170
|
|
20240529,123600,984717920,3375,3375,3375,3375,15
|
|
20240529,123500,984667295,3380,3380,3380,3380,559
|
|
20240529,123400,982777875,3385,3385,3385,3385,0
|
|
20240529,123300,982777875,3385,3380,3385,3380,11
|
|
20240529,123200,982740665,3380,3380,3380,3380,30
|
|
20240529,123100,982639265,3380,3380,3380,3380,0
|
|
20240529,123000,982639265,3380,3380,3380,3380,720
|
|
20240529,122900,980205665,3380,3380,3380,3380,0
|
|
20240529,122800,980205665,3380,3380,3380,3380,500
|
|
20240529,122700,978515665,3380,3380,3380,3380,0
|
|
20240529,122600,978515665,3380,3380,3380,3380,2
|
|
20240529,122500,978508905,3380,3380,3380,3380,0
|
|
20240529,122400,978508905,3380,3395,3395,3380,802
|
|
20240529,122300,975791360,3395,3395,3395,3395,0
|
|
20240529,122200,975791360,3395,3395,3395,3395,0
|
|
20240529,122100,975791360,3395,3395,3395,3395,21
|
|
20240529,122000,975720065,3400,3395,3400,3395,7
|
|
20240529,121900,975696295,3395,3395,3395,3395,0
|
|
20240529,121800,975696295,3395,3395,3395,3395,0
|
|
20240529,121700,975696295,3395,3395,3395,3395,0
|
|
20240529,121600,975696295,3395,3395,3395,3395,0
|
|
20240529,121500,975696295,3395,3395,3395,3395,0
|
|
20240529,121400,975696295,3395,3395,3395,3395,98
|
|
20240529,121300,975363585,3395,3395,3395,3395,3
|
|
20240529,121200,975353400,3390,3390,3390,3390,0
|
|
20240529,121100,975353400,3390,3390,3390,3390,0
|
|
20240529,121000,975353400,3390,3390,3390,3390,0
|
|
20240529,120900,975353400,3390,3390,3390,3390,200
|
|
20240529,120800,974675400,3390,3390,3390,3390,0
|
|
20240529,120700,974675400,3390,3385,3390,3385,936
|
|
20240529,120600,971507025,3385,3385,3385,3385,200
|
|
20240529,120500,970830025,3385,3385,3385,3385,5
|
|
20240529,120400,970813100,3390,3400,3400,3390,114
|
|
20240529,120300,970426590,3390,3395,3395,3390,34
|
|
20240529,120200,970311190,3400,3400,3400,3400,0
|
|
20240529,120100,970311190,3400,3400,3400,3400,1
|
|
20240529,120000,970307790,3400,3400,3400,3400,0
|
|
20240529,115900,970307790,3400,3400,3400,3400,0
|
|
20240529,115800,970307790,3400,3400,3400,3400,170
|
|
20240529,115700,969729790,3410,3410,3410,3410,0
|
|
20240529,115600,969729790,3410,3410,3410,3410,0
|
|
20240529,115500,969729790,3410,3410,3410,3410,0
|
|
20240529,115400,969729790,3410,3405,3410,3405,465
|
|
20240529,115300,968144985,3395,3390,3395,3390,2
|
|
20240529,115200,968138200,3390,3390,3390,3390,1
|
|
20240529,115100,968134810,3385,3385,3385,3385,118
|
|
20240529,115000,967735380,3405,3405,3405,3405,17
|
|
20240529,114900,967677495,3405,3405,3405,3405,1
|
|
20240529,114800,967674090,3390,3390,3390,3390,5
|
|
20240529,114700,967657140,3390,3390,3390,3390,0
|
|
20240529,114600,967657140,3390,3390,3390,3390,0
|
|
20240529,114500,967657140,3390,3390,3390,3390,0
|
|
20240529,114400,967657140,3390,3390,3390,3390,18
|
|
20240529,114300,967596120,3390,3405,3405,3390,4
|
|
20240529,114200,967582515,3405,3400,3405,3385,394
|
|
20240529,114100,966245350,3405,3405,3405,3405,0
|
|
20240529,114000,966245350,3405,3405,3405,3405,0
|
|
20240529,113900,966245350,3405,3405,3405,3405,3
|
|
20240529,113800,966235135,3400,3380,3400,3380,201
|
|
20240529,113700,965553295,3400,3400,3400,3400,48
|
|
20240529,113600,965390095,3400,3400,3400,3400,0
|
|
20240529,113500,965390095,3400,3400,3400,3400,580
|
|
20240529,113400,963418095,3400,3400,3400,3400,7
|
|
20240529,113300,963394295,3400,3400,3400,3400,0
|
|
20240529,113200,963394295,3400,3400,3400,3400,398
|
|
20240529,113100,962041095,3375,3375,3375,3375,0
|
|
20240529,113000,962041095,3375,3380,3380,3375,799
|
|
20240529,112900,959343375,3375,3395,3400,3375,10944
|
|
20240529,112800,922324420,3400,3400,3400,3400,215
|
|
20240529,112700,921593420,3405,3400,3405,3395,661
|
|
20240529,112600,919347805,3415,3400,3415,3400,2066
|
|
20240529,112500,912322415,3425,3405,3425,3405,2503
|
|
20240529,112400,903799640,3425,3420,3425,3400,25
|
|
20240529,112300,903714165,3425,3405,3425,3405,530
|
|
20240529,112200,901909455,3405,3415,3415,3405,784
|
|
20240529,112100,899238460,3425,3425,3425,3425,0
|
|
20240529,112000,899238460,3425,3425,3425,3425,72
|
|
20240529,111900,898991860,3425,3425,3425,3425,58
|
|
20240529,111800,898793210,3425,3425,3425,3425,0
|
|
20240529,111700,898793210,3425,3425,3425,3425,0
|
|
20240529,111600,898793210,3425,3425,3425,3425,0
|
|
20240529,111500,898793210,3425,3425,3425,3425,145
|
|
20240529,111400,898296585,3425,3425,3425,3425,0
|
|
20240529,111300,898296585,3425,3425,3425,3425,0
|
|
20240529,111200,898296585,3425,3425,3425,3425,0
|
|
20240529,111100,898296585,3425,3425,3425,3425,3
|
|
20240529,111000,898286310,3405,3405,3405,3405,0
|
|
20240529,110900,898286310,3405,3405,3405,3405,1
|
|
20240529,110800,898282905,3400,3400,3400,3400,143
|
|
20240529,110700,897796705,3405,3410,3410,3405,1280
|
|
20240529,110600,893438020,3405,3405,3405,3405,0
|
|
20240529,110500,893438020,3405,3405,3405,3405,0
|
|
20240529,110400,893438020,3405,3405,3405,3405,2
|
|
20240529,110300,893431210,3405,3405,3405,3405,0
|
|
20240529,110200,893431210,3405,3410,3410,3405,438
|
|
20240529,110100,891939315,3435,3435,3435,3435,1
|
|
20240529,110000,891935880,3410,3410,3410,3410,138
|
|
20240529,105900,891465300,3410,3410,3410,3410,57
|
|
20240529,105800,891270930,3410,3410,3410,3410,0
|
|
20240529,105700,891270930,3410,3415,3415,3410,150
|
|
20240529,105600,890759090,3415,3415,3415,3415,45
|
|
20240529,105500,890605415,3415,3415,3415,3415,29
|
|
20240529,105400,890506380,3415,3425,3425,3415,10
|
|
20240529,105300,890472220,3430,3430,3430,3430,0
|
|
20240529,105200,890472220,3430,3430,3430,3430,0
|
|
20240529,105100,890472220,3430,3430,3430,3430,0
|
|
20240529,105000,890472220,3430,3430,3430,3430,30
|
|
20240529,104900,890369320,3430,3430,3430,3430,1
|
|
20240529,104800,890365890,3410,3410,3410,3410,0
|
|
20240529,104700,890365890,3410,3410,3410,3410,1
|
|
20240529,104600,890362480,3410,3415,3415,3410,1060
|
|
20240529,104500,886747585,3415,3420,3420,3410,184
|
|
20240529,104400,886119340,3420,3420,3420,3420,1
|
|
20240529,104300,886115920,3415,3415,3415,3415,0
|
|
20240529,104200,886115920,3415,3420,3420,3415,202
|
|
20240529,104100,885425840,3415,3420,3450,3410,482
|
|
20240529,104000,883779195,3425,3430,3430,3425,407
|
|
20240529,103900,882384925,3425,3420,3425,3420,2031
|
|
20240529,103800,875438650,3420,3420,3420,3420,140
|
|
20240529,103700,874959850,3425,3435,3435,3425,807
|
|
20240529,103600,872195400,3455,3430,3455,3430,851
|
|
20240529,103500,869261450,3430,3430,3430,3430,1
|
|
20240529,103400,869258020,3455,3455,3455,3455,5
|
|
20240529,103300,869240745,3460,3430,3460,3425,587
|
|
20240529,103200,867217910,3425,3425,3425,3425,0
|
|
20240529,103100,867217910,3425,3435,3435,3425,184
|
|
20240529,103000,866587140,3440,3440,3440,3440,40
|
|
20240529,102900,866449540,3440,3440,3440,3440,18
|
|
20240529,102800,866387620,3430,3430,3430,3430,107
|
|
20240529,102700,866020610,3435,3435,3435,3435,10
|
|
20240529,102600,865986260,3460,3460,3460,3455,266
|
|
20240529,102500,865065950,3465,3450,3465,3450,2343
|
|
20240529,102400,856964540,3455,3455,3455,3455,0
|
|
20240529,102300,856964540,3455,3415,3455,3410,768
|
|
20240529,102200,854330295,3420,3420,3420,3420,0
|
|
20240529,102100,854330295,3420,3400,3420,3400,469
|
|
20240529,102000,852733595,3410,3395,3410,3390,1876
|
|
20240529,101900,846361845,3395,3400,3400,3395,951
|
|
20240529,101800,843130690,3400,3405,3405,3400,1811
|
|
20240529,101700,836973280,3405,3420,3420,3405,1660
|
|
20240529,101600,831320680,3425,3410,3425,3410,661
|
|
20240529,101500,829066655,3410,3415,3415,3410,153
|
|
20240529,101400,828544450,3425,3410,3425,3410,1187
|
|
20240529,101300,824489400,3415,3410,3425,3410,1050
|
|
20240529,101200,820906600,3410,3425,3430,3405,5854
|
|
20240529,101100,800899810,3435,3440,3440,3425,964
|
|
20240529,101000,797597995,3420,3430,3430,3420,1696
|
|
20240529,100900,791791645,3425,3440,3450,3425,1351
|
|
20240529,100800,787144485,3465,3465,3465,3465,6
|
|
20240529,100700,787123695,3440,3445,3470,3440,230
|
|
20240529,100600,786329895,3445,3445,3445,3440,162
|
|
20240529,100500,785772490,3440,3440,3440,3440,110
|
|
20240529,100400,785394090,3435,3445,3445,3430,1020
|
|
20240529,100300,781891855,3490,3485,3490,3435,671
|
|
20240529,100200,779563805,3490,3470,3495,3465,3065
|
|
20240529,100100,768887740,3465,3430,3465,3430,3096
|
|
20240529,100000,758229105,3435,3440,3440,3435,703
|
|
20240529,095900,755813240,3445,3440,3445,3440,1017
|
|
20240529,095800,752313920,3440,3455,3455,3440,1377
|
|
20240529,095700,747564150,3450,3460,3460,3450,693
|
|
20240529,095600,745170550,3465,3485,3485,3465,2565
|
|
20240529,095500,736249415,3500,3465,3500,3465,3495
|
|
20240529,095400,724033380,3490,3485,3515,3465,3352
|
|
20240529,095300,712301850,3485,3470,3495,3470,799
|
|
20240529,095200,709518750,3460,3470,3480,3455,1237
|
|
20240529,095100,705238745,3455,3455,3455,3455,419
|
|
20240529,095000,703791100,3470,3445,3470,3440,1787
|
|
20240529,094900,697633385,3450,3485,3485,3450,4090
|
|
20240529,094800,683452555,3485,3495,3500,3485,500
|
|
20240529,094700,681704675,3500,3505,3505,3460,1478
|
|
20240529,094600,676569775,3460,3485,3520,3460,6561
|
|
20240529,094500,653688380,3520,3525,3555,3485,7148
|
|
20240529,094400,628593180,3530,3560,3560,3525,2445
|
|
20240529,094300,619919360,3560,3505,3640,3505,24377
|
|
20240529,094200,532662650,3530,3485,3535,3485,11795
|
|
20240529,094100,491261910,3485,3440,3485,3430,5686
|
|
20240529,094000,471583420,3440,3450,3450,3425,1605
|
|
20240529,093900,466075370,3450,3435,3450,3430,3435
|
|
20240529,093800,454283380,3455,3435,3455,3425,4557
|
|
20240529,093700,438638220,3445,3460,3460,3435,1118
|
|
20240529,093600,434782930,3460,3465,3465,3455,392
|
|
20240529,093500,433425705,3470,3435,3485,3435,4485
|
|
20240529,093400,417926445,3440,3420,3440,3420,2263
|
|
20240529,093300,410168640,3420,3430,3440,3410,1192
|
|
20240529,093200,406092560,3420,3405,3450,3395,6263
|
|
20240529,093100,384655610,3405,3420,3420,3405,876
|
|
20240529,093000,381668475,3420,3435,3435,3410,1703
|
|
20240529,092900,375852870,3405,3435,3455,3405,2522
|
|
20240529,092800,367233890,3455,3445,3460,3410,6505
|
|
20240529,092700,344894050,3440,3440,3475,3440,7467
|
|
20240529,092600,319148515,3440,3530,3560,3440,13284
|
|
20240529,092500,273139855,3510,3445,3680,3420,29541
|
|
20240529,092400,168110000,3475,3385,3475,3365,8840
|
|
20240529,092300,137848975,3390,3470,3510,3355,13230
|
|
20240529,092200,92636695,3455,3515,3515,3450,8879
|
|
20240529,092100,61531005,3525,3525,3525,3525,0
|
|
20240529,092000,61531005,3525,3240,3525,3240,15979
|
|
20240529,091900,7925570,3240,3240,3250,3240,53
|
|
20240529,091800,7753515,3240,3240,3240,3240,0
|
|
20240529,091700,7753515,3240,3230,3240,3230,248
|
|
20240529,091600,6950005,3225,3225,3225,3225,1
|
|
20240529,091500,6946780,3225,3220,3225,3220,22
|
|
20240529,091400,6875930,3220,3210,3220,3210,266
|
|
20240529,091300,6020825,3210,3210,3210,3210,26
|
|
20240529,091200,5937365,3205,3205,3205,3205,0
|
|
20240529,091100,5937365,3205,3205,3205,3205,0
|
|
20240529,091000,5937365,3205,3210,3210,3205,1043
|
|
20240529,090900,2594335,3240,3230,3240,3230,579
|
|
20240529,090800,721240,3240,3240,3240,3240,0
|
|
20240529,090700,721240,3240,3235,3240,3210,6
|
|
20240529,090600,701850,3235,3240,3250,3210,144
|
|
20240529,090500,235330,3240,3235,3240,3235,36
|
|
20240529,090400,118830,3235,3210,3235,3210,7
|
|
20240529,090300,96245,3210,3210,3210,3210,0
|
|
20240529,090200,96245,3210,3210,3210,3210,0
|
|
20240529,090100,96245,3210,3210,3230,3210,5
|
|
20240529,090000,80175,3210,3205,3210,3205,25
|