762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,213900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,213800,1094310400,29100,29100,29100,29100,0
|
|
20240605,213700,1094310400,29100,29100,29100,29100,0
|
|
20240605,213600,1094310400,29100,29100,29100,29100,0
|
|
20240605,213500,1094310400,29100,29100,29100,29100,0
|
|
20240605,213400,1094310400,29100,29100,29100,29100,0
|
|
20240605,213300,1094310400,29100,29100,29100,29100,0
|
|
20240605,213200,1094310400,29100,29100,29100,29100,0
|
|
20240605,213100,1094310400,29100,29100,29100,29100,0
|
|
20240605,213000,1094310400,29100,29100,29100,29100,0
|
|
20240605,212900,1094310400,29100,29100,29100,29100,0
|
|
20240605,212800,1094310400,29100,29100,29100,29100,0
|
|
20240605,212700,1094310400,29100,29100,29100,29100,0
|
|
20240605,212600,1094310400,29100,29100,29100,29100,0
|
|
20240605,212500,1094310400,29100,29100,29100,29100,0
|
|
20240605,212400,1094310400,29100,29100,29100,29100,0
|
|
20240605,212300,1094310400,29100,29100,29100,29100,0
|
|
20240605,212200,1094310400,29100,29100,29100,29100,0
|
|
20240605,212100,1094310400,29100,29100,29100,29100,0
|
|
20240605,212000,1094310400,29100,29100,29100,29100,0
|
|
20240605,211900,1094310400,29100,29100,29100,29100,0
|
|
20240605,211800,1094310400,29100,29100,29100,29100,0
|
|
20240605,211700,1094310400,29100,29100,29100,29100,0
|
|
20240605,211600,1094310400,29100,29100,29100,29100,0
|
|
20240605,211500,1094310400,29100,29100,29100,29100,0
|
|
20240605,211400,1094310400,29100,29100,29100,29100,0
|
|
20240605,211300,1094310400,29100,29100,29100,29100,0
|
|
20240605,211200,1094310400,29100,29100,29100,29100,0
|
|
20240605,211100,1094310400,29100,29100,29100,29100,0
|
|
20240605,211000,1094310400,29100,29100,29100,29100,0
|
|
20240605,210900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,210800,1094310400,29100,29100,29100,29100,0
|
|
20240605,210700,1094310400,29100,29100,29100,29100,0
|
|
20240605,210600,1094310400,29100,29100,29100,29100,0
|
|
20240605,210500,1094310400,29100,29100,29100,29100,0
|
|
20240605,210400,1094310400,29100,29100,29100,29100,0
|
|
20240605,210300,1094310400,29100,29100,29100,29100,0
|
|
20240605,210200,1094310400,29100,29100,29100,29100,0
|
|
20240605,210100,1094310400,29100,29100,29100,29100,0
|
|
20240605,210000,1094310400,29100,29100,29100,29100,0
|
|
20240605,205900,1094310400,29100,29100,29100,29100,0
|
|
20240605,205800,1094310400,29100,29100,29100,29100,0
|
|
20240605,205700,1094310400,29100,29100,29100,29100,0
|
|
20240605,205600,1094310400,29100,29100,29100,29100,0
|
|
20240605,205500,1094310400,29100,29100,29100,29100,0
|
|
20240605,205400,1094310400,29100,29100,29100,29100,0
|
|
20240605,205300,1094310400,29100,29100,29100,29100,0
|
|
20240605,205200,1094310400,29100,29100,29100,29100,0
|
|
20240605,205100,1094310400,29100,29100,29100,29100,0
|
|
20240605,205000,1094310400,29100,29100,29100,29100,0
|
|
20240605,204900,1094310400,29100,29100,29100,29100,0
|
|
20240605,204800,1094310400,29100,29100,29100,29100,0
|
|
20240605,204700,1094310400,29100,29100,29100,29100,0
|
|
20240605,204600,1094310400,29100,29100,29100,29100,0
|
|
20240605,204500,1094310400,29100,29100,29100,29100,0
|
|
20240605,204400,1094310400,29100,29100,29100,29100,0
|
|
20240605,204300,1094310400,29100,29100,29100,29100,0
|
|
20240605,204200,1094310400,29100,29100,29100,29100,0
|
|
20240605,204100,1094310400,29100,29100,29100,29100,0
|
|
20240605,204000,1094310400,29100,29100,29100,29100,0
|
|
20240605,203900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,203800,1094310400,29100,29100,29100,29100,0
|
|
20240605,203700,1094310400,29100,29100,29100,29100,0
|
|
20240605,203600,1094310400,29100,29100,29100,29100,0
|
|
20240605,203500,1094310400,29100,29100,29100,29100,0
|
|
20240605,203400,1094310400,29100,29100,29100,29100,0
|
|
20240605,203300,1094310400,29100,29100,29100,29100,0
|
|
20240605,203200,1094310400,29100,29100,29100,29100,0
|
|
20240605,203100,1094310400,29100,29100,29100,29100,0
|
|
20240605,203000,1094310400,29100,29100,29100,29100,0
|
|
20240605,202900,1094310400,29100,29100,29100,29100,0
|
|
20240605,202800,1094310400,29100,29100,29100,29100,0
|
|
20240605,202700,1094310400,29100,29100,29100,29100,0
|
|
20240605,202600,1094310400,29100,29100,29100,29100,0
|
|
20240605,202500,1094310400,29100,29100,29100,29100,0
|
|
20240605,202400,1094310400,29100,29100,29100,29100,0
|
|
20240605,202300,1094310400,29100,29100,29100,29100,0
|
|
20240605,202200,1094310400,29100,29100,29100,29100,0
|
|
20240605,202100,1094310400,29100,29100,29100,29100,0
|
|
20240605,202000,1094310400,29100,29100,29100,29100,0
|
|
20240605,201900,1094310400,29100,29100,29100,29100,0
|
|
20240605,201800,1094310400,29100,29100,29100,29100,0
|
|
20240605,201700,1094310400,29100,29100,29100,29100,0
|
|
20240605,201600,1094310400,29100,29100,29100,29100,0
|
|
20240605,201500,1094310400,29100,29100,29100,29100,0
|
|
20240605,201400,1094310400,29100,29100,29100,29100,0
|
|
20240605,201300,1094310400,29100,29100,29100,29100,0
|
|
20240605,201200,1094310400,29100,29100,29100,29100,0
|
|
20240605,201100,1094310400,29100,29100,29100,29100,0
|
|
20240605,201000,1094310400,29100,29100,29100,29100,0
|
|
20240605,200900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,200800,1094310400,29100,29100,29100,29100,0
|
|
20240605,200700,1094310400,29100,29100,29100,29100,0
|
|
20240605,200600,1094310400,29100,29100,29100,29100,0
|
|
20240605,200500,1094310400,29100,29100,29100,29100,0
|
|
20240605,200400,1094310400,29100,29100,29100,29100,0
|
|
20240605,200300,1094310400,29100,29100,29100,29100,0
|
|
20240605,200200,1094310400,29100,29100,29100,29100,0
|
|
20240605,200100,1094310400,29100,29100,29100,29100,0
|
|
20240605,200000,1094310400,29100,29100,29100,29100,0
|
|
20240605,195900,1094310400,29100,29100,29100,29100,0
|
|
20240605,195800,1094310400,29100,29100,29100,29100,0
|
|
20240605,195700,1094310400,29100,29100,29100,29100,0
|
|
20240605,195600,1094310400,29100,29100,29100,29100,0
|
|
20240605,195500,1094310400,29100,29100,29100,29100,0
|
|
20240605,195400,1094310400,29100,29100,29100,29100,0
|
|
20240605,195300,1094310400,29100,29100,29100,29100,0
|
|
20240605,195200,1094310400,29100,29100,29100,29100,0
|
|
20240605,195100,1094310400,29100,29100,29100,29100,0
|
|
20240605,195000,1094310400,29100,29100,29100,29100,0
|
|
20240605,194900,1094310400,29100,29100,29100,29100,0
|
|
20240605,194800,1094310400,29100,29100,29100,29100,0
|
|
20240605,194700,1094310400,29100,29100,29100,29100,0
|
|
20240605,194600,1094310400,29100,29100,29100,29100,0
|
|
20240605,194500,1094310400,29100,29100,29100,29100,0
|
|
20240605,194400,1094310400,29100,29100,29100,29100,0
|
|
20240605,194300,1094310400,29100,29100,29100,29100,0
|
|
20240605,194200,1094310400,29100,29100,29100,29100,0
|
|
20240605,194100,1094310400,29100,29100,29100,29100,0
|
|
20240605,194000,1094310400,29100,29100,29100,29100,0
|
|
20240605,193900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,193800,1094310400,29100,29100,29100,29100,0
|
|
20240605,193700,1094310400,29100,29100,29100,29100,0
|
|
20240605,193600,1094310400,29100,29100,29100,29100,0
|
|
20240605,193500,1094310400,29100,29100,29100,29100,0
|
|
20240605,193400,1094310400,29100,29100,29100,29100,0
|
|
20240605,193300,1094310400,29100,29100,29100,29100,0
|
|
20240605,193200,1094310400,29100,29100,29100,29100,0
|
|
20240605,193100,1094310400,29100,29100,29100,29100,0
|
|
20240605,193000,1094310400,29100,29100,29100,29100,0
|
|
20240605,192900,1094310400,29100,29100,29100,29100,0
|
|
20240605,192800,1094310400,29100,29100,29100,29100,0
|
|
20240605,192700,1094310400,29100,29100,29100,29100,0
|
|
20240605,192600,1094310400,29100,29100,29100,29100,0
|
|
20240605,192500,1094310400,29100,29100,29100,29100,0
|
|
20240605,192400,1094310400,29100,29100,29100,29100,0
|
|
20240605,192300,1094310400,29100,29100,29100,29100,0
|
|
20240605,192200,1094310400,29100,29100,29100,29100,0
|
|
20240605,192100,1094310400,29100,29100,29100,29100,0
|
|
20240605,192000,1094310400,29100,29100,29100,29100,0
|
|
20240605,191900,1094310400,29100,29100,29100,29100,0
|
|
20240605,191800,1094310400,29100,29100,29100,29100,0
|
|
20240605,191700,1094310400,29100,29100,29100,29100,0
|
|
20240605,191600,1094310400,29100,29100,29100,29100,0
|
|
20240605,191500,1094310400,29100,29100,29100,29100,0
|
|
20240605,191400,1094310400,29100,29100,29100,29100,0
|
|
20240605,191300,1094310400,29100,29100,29100,29100,0
|
|
20240605,191200,1094310400,29100,29100,29100,29100,0
|
|
20240605,191100,1094310400,29100,29100,29100,29100,0
|
|
20240605,191000,1094310400,29100,29100,29100,29100,0
|
|
20240605,190900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,190800,1094310400,29100,29100,29100,29100,0
|
|
20240605,190700,1094310400,29100,29100,29100,29100,0
|
|
20240605,190600,1094310400,29100,29100,29100,29100,0
|
|
20240605,190500,1094310400,29100,29100,29100,29100,0
|
|
20240605,190400,1094310400,29100,29100,29100,29100,0
|
|
20240605,190300,1094310400,29100,29100,29100,29100,0
|
|
20240605,190200,1094310400,29100,29100,29100,29100,0
|
|
20240605,190100,1094310400,29100,29100,29100,29100,0
|
|
20240605,190000,1094310400,29100,29100,29100,29100,0
|
|
20240605,185900,1094310400,29100,29100,29100,29100,0
|
|
20240605,185800,1094310400,29100,29100,29100,29100,0
|
|
20240605,185700,1094310400,29100,29100,29100,29100,0
|
|
20240605,185600,1094310400,29100,29100,29100,29100,0
|
|
20240605,185500,1094310400,29100,29100,29100,29100,0
|
|
20240605,185400,1094310400,29100,29100,29100,29100,0
|
|
20240605,185300,1094310400,29100,29100,29100,29100,0
|
|
20240605,185200,1094310400,29100,29100,29100,29100,0
|
|
20240605,185100,1094310400,29100,29100,29100,29100,0
|
|
20240605,185000,1094310400,29100,29100,29100,29100,0
|
|
20240605,184900,1094310400,29100,29100,29100,29100,0
|
|
20240605,184800,1094310400,29100,29100,29100,29100,0
|
|
20240605,184700,1094310400,29100,29100,29100,29100,0
|
|
20240605,184600,1094310400,29100,29100,29100,29100,0
|
|
20240605,184500,1094310400,29100,29100,29100,29100,0
|
|
20240605,184400,1094310400,29100,29100,29100,29100,0
|
|
20240605,184300,1094310400,29100,29100,29100,29100,0
|
|
20240605,184200,1094310400,29100,29100,29100,29100,0
|
|
20240605,184100,1094310400,29100,29100,29100,29100,0
|
|
20240605,184000,1094310400,29100,29100,29100,29100,0
|
|
20240605,183900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,183800,1094310400,29100,29100,29100,29100,0
|
|
20240605,183700,1094310400,29100,29100,29100,29100,0
|
|
20240605,183600,1094310400,29100,29100,29100,29100,0
|
|
20240605,183500,1094310400,29100,29100,29100,29100,0
|
|
20240605,183400,1094310400,29100,29100,29100,29100,0
|
|
20240605,183300,1094310400,29100,29100,29100,29100,0
|
|
20240605,183200,1094310400,29100,29100,29100,29100,0
|
|
20240605,183100,1094310400,29100,29100,29100,29100,0
|
|
20240605,183000,1094310400,29100,29100,29100,29100,0
|
|
20240605,182900,1094310400,29100,29100,29100,29100,0
|
|
20240605,182800,1094310400,29100,29100,29100,29100,0
|
|
20240605,182700,1094310400,29100,29100,29100,29100,0
|
|
20240605,182600,1094310400,29100,29100,29100,29100,0
|
|
20240605,182500,1094310400,29100,29100,29100,29100,0
|
|
20240605,182400,1094310400,29100,29100,29100,29100,0
|
|
20240605,182300,1094310400,29100,29100,29100,29100,0
|
|
20240605,182200,1094310400,29100,29100,29100,29100,0
|
|
20240605,182100,1094310400,29100,29100,29100,29100,0
|
|
20240605,182000,1094310400,29100,29100,29100,29100,0
|
|
20240605,181900,1094310400,29100,29100,29100,29100,0
|
|
20240605,181800,1094310400,29100,29100,29100,29100,0
|
|
20240605,181700,1094310400,29100,29100,29100,29100,0
|
|
20240605,181600,1094310400,29100,29100,29100,29100,0
|
|
20240605,181500,1094310400,29100,29100,29100,29100,0
|
|
20240605,181400,1094310400,29100,29100,29100,29100,0
|
|
20240605,181300,1094310400,29100,29100,29100,29100,0
|
|
20240605,181200,1094310400,29100,29100,29100,29100,0
|
|
20240605,181100,1094310400,29100,29100,29100,29100,0
|
|
20240605,181000,1094310400,29100,29100,29100,29100,0
|
|
20240605,180900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,180800,1094310400,29100,29100,29100,29100,0
|
|
20240605,180700,1094310400,29100,29100,29100,29100,0
|
|
20240605,180600,1094310400,29100,29100,29100,29100,0
|
|
20240605,180500,1094310400,29100,29100,29100,29100,0
|
|
20240605,180400,1094310400,29100,29100,29100,29100,0
|
|
20240605,180300,1094310400,29100,29100,29100,29100,0
|
|
20240605,180200,1094310400,29100,29100,29100,29100,0
|
|
20240605,180100,1094310400,29100,29100,29100,29100,0
|
|
20240605,180000,1094310400,29100,29100,29100,29100,0
|
|
20240605,175900,1094310400,29100,29100,29100,29100,0
|
|
20240605,175800,1094310400,29100,29100,29100,29100,0
|
|
20240605,175700,1094310400,29100,29100,29100,29100,0
|
|
20240605,175600,1094310400,29100,29100,29100,29100,0
|
|
20240605,175500,1094310400,29100,29100,29100,29100,0
|
|
20240605,175400,1094310400,29100,29100,29100,29100,0
|
|
20240605,175300,1094310400,29100,29100,29100,29100,0
|
|
20240605,175200,1094310400,29100,29100,29100,29100,0
|
|
20240605,175100,1094310400,29100,29100,29100,29100,0
|
|
20240605,175000,1094310400,29100,29100,29100,29100,0
|
|
20240605,174900,1094310400,29100,29100,29100,29100,0
|
|
20240605,174800,1094310400,29100,29100,29100,29100,0
|
|
20240605,174700,1094310400,29100,29100,29100,29100,0
|
|
20240605,174600,1094310400,29100,29100,29100,29100,0
|
|
20240605,174500,1094310400,29100,29100,29100,29100,0
|
|
20240605,174400,1094310400,29100,29100,29100,29100,0
|
|
20240605,174300,1094310400,29100,29100,29100,29100,0
|
|
20240605,174200,1094310400,29100,29100,29100,29100,0
|
|
20240605,174100,1094310400,29100,29100,29100,29100,0
|
|
20240605,174000,1094310400,29100,29100,29100,29100,0
|
|
20240605,173900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,173800,1094310400,29100,29100,29100,29100,0
|
|
20240605,173700,1094310400,29100,29100,29100,29100,0
|
|
20240605,173600,1094310400,29100,29100,29100,29100,0
|
|
20240605,173500,1094310400,29100,29100,29100,29100,0
|
|
20240605,173400,1094310400,29100,29100,29100,29100,0
|
|
20240605,173300,1094310400,29100,29100,29100,29100,0
|
|
20240605,173200,1094310400,29100,29100,29100,29100,0
|
|
20240605,173100,1094310400,29100,29100,29100,29100,0
|
|
20240605,173000,1094310400,29100,29100,29100,29100,0
|
|
20240605,172900,1094310400,29100,29100,29100,29100,0
|
|
20240605,172800,1094310400,29100,29100,29100,29100,0
|
|
20240605,172700,1094310400,29100,29100,29100,29100,0
|
|
20240605,172600,1094310400,29100,29100,29100,29100,0
|
|
20240605,172500,1094310400,29100,29100,29100,29100,0
|
|
20240605,172400,1094310400,29100,29100,29100,29100,0
|
|
20240605,172300,1094310400,29100,29100,29100,29100,0
|
|
20240605,172200,1094310400,29100,29100,29100,29100,0
|
|
20240605,172100,1094310400,29100,29100,29100,29100,0
|
|
20240605,172000,1094310400,29100,29100,29100,29100,0
|
|
20240605,171900,1094310400,29100,29100,29100,29100,0
|
|
20240605,171800,1094310400,29100,29100,29100,29100,0
|
|
20240605,171700,1094310400,29100,29100,29100,29100,0
|
|
20240605,171600,1094310400,29100,29100,29100,29100,0
|
|
20240605,171500,1094310400,29100,29100,29100,29100,0
|
|
20240605,171400,1094310400,29100,29100,29100,29100,0
|
|
20240605,171300,1094310400,29100,29100,29100,29100,0
|
|
20240605,171200,1094310400,29100,29100,29100,29100,0
|
|
20240605,171100,1094310400,29100,29100,29100,29100,0
|
|
20240605,171000,1094310400,29100,29100,29100,29100,0
|
|
20240605,170900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,170800,1094310400,29100,29100,29100,29100,0
|
|
20240605,170700,1094310400,29100,29100,29100,29100,0
|
|
20240605,170600,1094310400,29100,29100,29100,29100,0
|
|
20240605,170500,1094310400,29100,29100,29100,29100,0
|
|
20240605,170400,1094310400,29100,29100,29100,29100,0
|
|
20240605,170300,1094310400,29100,29100,29100,29100,0
|
|
20240605,170200,1094310400,29100,29100,29100,29100,0
|
|
20240605,170100,1094310400,29100,29100,29100,29100,0
|
|
20240605,170000,1094310400,29100,29100,29100,29100,0
|
|
20240605,165900,1094310400,29100,29100,29100,29100,0
|
|
20240605,165800,1094310400,29100,29100,29100,29100,0
|
|
20240605,165700,1094310400,29100,29100,29100,29100,0
|
|
20240605,165600,1094310400,29100,29100,29100,29100,0
|
|
20240605,165500,1094310400,29100,29100,29100,29100,0
|
|
20240605,165400,1094310400,29100,29100,29100,29100,0
|
|
20240605,165300,1094310400,29100,29100,29100,29100,0
|
|
20240605,165200,1094310400,29100,29100,29100,29100,0
|
|
20240605,165100,1094310400,29100,29100,29100,29100,0
|
|
20240605,165000,1094310400,29100,29100,29100,29100,0
|
|
20240605,164900,1094310400,29100,29100,29100,29100,0
|
|
20240605,164800,1094310400,29100,29100,29100,29100,0
|
|
20240605,164700,1094310400,29100,29100,29100,29100,0
|
|
20240605,164600,1094310400,29100,29100,29100,29100,0
|
|
20240605,164500,1094310400,29100,29100,29100,29100,0
|
|
20240605,164400,1094310400,29100,29100,29100,29100,0
|
|
20240605,164300,1094310400,29100,29100,29100,29100,0
|
|
20240605,164200,1094310400,29100,29100,29100,29100,0
|
|
20240605,164100,1094310400,29100,29100,29100,29100,0
|
|
20240605,164000,1094310400,29100,29100,29100,29100,0
|
|
20240605,163900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,163800,1094310400,29100,29100,29100,29100,0
|
|
20240605,163700,1094310400,29100,29100,29100,29100,0
|
|
20240605,163600,1094310400,29100,29100,29100,29100,0
|
|
20240605,163500,1094310400,29100,29100,29100,29100,0
|
|
20240605,163400,1094310400,29100,29100,29100,29100,0
|
|
20240605,163300,1094310400,29100,29100,29100,29100,0
|
|
20240605,163200,1094310400,29100,29100,29100,29100,0
|
|
20240605,163100,1094310400,29100,29100,29100,29100,0
|
|
20240605,163000,1094310400,29100,29100,29100,29100,0
|
|
20240605,162900,1094310400,29100,29100,29100,29100,0
|
|
20240605,162800,1094310400,29100,29100,29100,29100,0
|
|
20240605,162700,1094310400,29100,29100,29100,29100,0
|
|
20240605,162600,1094310400,29100,29100,29100,29100,0
|
|
20240605,162500,1094310400,29100,29100,29100,29100,0
|
|
20240605,162400,1094310400,29100,29100,29100,29100,0
|
|
20240605,162300,1094310400,29100,29100,29100,29100,0
|
|
20240605,162200,1094310400,29100,29100,29100,29100,0
|
|
20240605,162100,1094310400,29100,29100,29100,29100,0
|
|
20240605,162000,1094310400,29100,29100,29100,29100,0
|
|
20240605,161900,1094310400,29100,29100,29100,29100,0
|
|
20240605,161800,1094310400,29100,29100,29100,29100,0
|
|
20240605,161700,1094310400,29100,29100,29100,29100,0
|
|
20240605,161600,1094310400,29100,29100,29100,29100,0
|
|
20240605,161500,1094310400,29100,29100,29100,29100,0
|
|
20240605,161400,1094310400,29100,29100,29100,29100,0
|
|
20240605,161300,1094310400,29100,29100,29100,29100,0
|
|
20240605,161200,1094310400,29100,29100,29100,29100,0
|
|
20240605,161100,1094310400,29100,29100,29100,29100,0
|
|
20240605,161000,1094310400,29100,29100,29100,29100,0
|
|
20240605,160900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,160800,1094310400,29100,29100,29100,29100,0
|
|
20240605,160700,1094310400,29100,29100,29100,29100,0
|
|
20240605,160600,1094310400,29100,29100,29100,29100,0
|
|
20240605,160500,1094310400,29100,29100,29100,29100,0
|
|
20240605,160400,1094310400,29100,29100,29100,29100,0
|
|
20240605,160300,1094310400,29100,29100,29100,29100,0
|
|
20240605,160200,1094310400,29100,29100,29100,29100,0
|
|
20240605,160100,1094310400,29100,29100,29100,29100,0
|
|
20240605,160000,1094310400,29100,29100,29100,29100,0
|
|
20240605,155900,1094310400,29100,29100,29100,29100,0
|
|
20240605,155800,1094310400,29100,29100,29100,29100,0
|
|
20240605,155700,1094310400,29100,29100,29100,29100,0
|
|
20240605,155600,1094310400,29100,29100,29100,29100,0
|
|
20240605,155500,1094310400,29100,29100,29100,29100,0
|
|
20240605,155400,1094310400,29100,29100,29100,29100,0
|
|
20240605,155300,1094310400,29100,29100,29100,29100,0
|
|
20240605,155200,1094310400,29100,29100,29100,29100,0
|
|
20240605,155100,1094310400,29100,29100,29100,29100,0
|
|
20240605,155000,1094310400,29100,29100,29100,29100,0
|
|
20240605,154900,1094310400,29100,29100,29100,29100,0
|
|
20240605,154800,1094310400,29100,29100,29100,29100,0
|
|
20240605,154700,1094310400,29100,29100,29100,29100,0
|
|
20240605,154600,1094310400,29100,29100,29100,29100,0
|
|
20240605,154500,1094310400,29100,29100,29100,29100,0
|
|
20240605,154400,1094310400,29100,29100,29100,29100,0
|
|
20240605,154300,1094310400,29100,29100,29100,29100,0
|
|
20240605,154200,1094310400,29100,29100,29100,29100,0
|
|
20240605,154100,1094310400,29100,29100,29100,29100,0
|
|
20240605,154000,1094310400,29100,29100,29100,29100,0
|
|
20240605,153900,1094310400,29100,29100,29100,29100,1299
|
|
20240605,153800,1094310400,29100,29100,29100,29100,0
|
|
20240605,153700,1094310400,29100,29100,29100,29100,0
|
|
20240605,153600,1094310400,29100,29100,29100,29100,0
|
|
20240605,153500,1094310400,29100,29100,29100,29100,0
|
|
20240605,153400,1094310400,29100,29100,29100,29100,0
|
|
20240605,153300,1094310400,29100,29100,29100,29100,0
|
|
20240605,153200,1094310400,29100,29100,29100,29100,0
|
|
20240605,153100,1094310400,29100,29100,29100,29100,0
|
|
20240605,153000,1094310400,29100,29100,29100,29100,1299
|
|
20240605,152900,1056509500,29200,29200,29200,29200,0
|
|
20240605,152800,1056509500,29200,29200,29200,29200,0
|
|
20240605,152700,1056509500,29200,29200,29200,29200,0
|
|
20240605,152600,1056509500,29200,29200,29200,29200,0
|
|
20240605,152500,1056509500,29200,29200,29200,29200,0
|
|
20240605,152400,1056509500,29200,29200,29200,29200,0
|
|
20240605,152300,1056509500,29200,29200,29200,29200,0
|
|
20240605,152200,1056509500,29200,29200,29200,29200,0
|
|
20240605,152100,1056509500,29200,29200,29200,29200,0
|
|
20240605,152000,1056509500,29200,29200,29200,29200,0
|
|
20240605,151900,1056509500,29200,29100,29200,29100,31
|
|
20240605,151800,1055606800,29100,29150,29150,29100,131
|
|
20240605,151700,1051792850,29150,29150,29150,29150,6
|
|
20240605,151600,1051617950,29200,29150,29200,29150,69
|
|
20240605,151500,1049603200,29200,29200,29200,29200,0
|
|
20240605,151400,1049603200,29200,29150,29200,29150,190
|
|
20240605,151300,1044064500,29100,29100,29100,29100,5
|
|
20240605,151200,1043919000,29100,29100,29100,29100,1
|
|
20240605,151100,1043889900,29100,29100,29100,29100,1
|
|
20240605,151000,1043860800,29100,29100,29100,29100,184
|
|
20240605,150900,1038506400,29100,29100,29100,29100,156
|
|
20240605,150800,1033966800,29150,29100,29150,29100,107
|
|
20240605,150700,1030852850,29100,29100,29150,29100,124
|
|
20240605,150600,1027243450,29150,29100,29150,29100,3
|
|
20240605,150500,1027156100,29100,29100,29100,29100,24
|
|
20240605,150400,1026457700,29100,29100,29100,29100,4
|
|
20240605,150300,1026341300,29100,29100,29100,29100,7
|
|
20240605,150200,1026137600,29150,29150,29150,29150,12
|
|
20240605,150100,1025787800,29150,29100,29150,29100,24
|
|
20240605,150000,1025089200,29100,29100,29100,29100,133
|
|
20240605,145900,1021218900,29100,29100,29100,29100,1
|
|
20240605,145800,1021189800,29100,29150,29150,29100,368
|
|
20240605,145700,1010480950,29100,29100,29100,29100,0
|
|
20240605,145600,1010480950,29100,29200,29200,29100,440
|
|
20240605,145500,997662750,29200,29200,29200,29200,0
|
|
20240605,145400,997662750,29200,29200,29200,29200,0
|
|
20240605,145300,997662750,29200,29200,29200,29200,0
|
|
20240605,145200,997662750,29200,29250,29250,29200,6
|
|
20240605,145100,997487500,29150,29200,29200,29150,147
|
|
20240605,145000,993201800,29250,29250,29250,29200,46
|
|
20240605,144900,991858050,29250,29300,29300,29250,316
|
|
20240605,144800,982614950,29300,29300,29300,29300,48
|
|
20240605,144700,981208550,29300,29300,29300,29300,14
|
|
20240605,144600,980798350,29300,29300,29300,29300,33
|
|
20240605,144500,979831450,29300,29300,29300,29300,0
|
|
20240605,144400,979831450,29300,29300,29300,29300,1
|
|
20240605,144300,979802150,29250,29250,29250,29250,1
|
|
20240605,144200,979772900,29250,29250,29250,29250,329
|
|
20240605,144100,970149650,29250,29250,29250,29250,100
|
|
20240605,144000,967224650,29250,29250,29250,29250,3
|
|
20240605,143900,967136900,29200,29250,29250,29200,90
|
|
20240605,143800,964508850,29200,29200,29200,29200,71
|
|
20240605,143700,962435650,29250,29250,29250,29250,0
|
|
20240605,143600,962435650,29250,29250,29250,29250,2
|
|
20240605,143500,962377150,29250,29250,29250,29250,5
|
|
20240605,143400,962230900,29200,29200,29200,29200,0
|
|
20240605,143300,962230900,29200,29150,29200,29150,154
|
|
20240605,143200,957734650,29100,29100,29100,29100,0
|
|
20240605,143100,957734650,29100,29100,29100,29100,50
|
|
20240605,143000,956279650,29100,29200,29200,29100,97
|
|
20240605,142900,953453800,29200,29200,29200,29200,4
|
|
20240605,142800,953337000,29250,29200,29250,29200,147
|
|
20240605,142700,949041800,29200,29200,29200,29200,0
|
|
20240605,142600,949041800,29200,29200,29200,29200,17
|
|
20240605,142500,948545400,29200,29200,29200,29200,0
|
|
20240605,142400,948545400,29200,29200,29200,29200,35
|
|
20240605,142300,947523400,29200,29200,29200,29200,165
|
|
20240605,142200,942705400,29150,29150,29150,29150,0
|
|
20240605,142100,942705400,29150,29150,29150,29150,11
|
|
20240605,142000,942384750,29150,29150,29150,29150,64
|
|
20240605,141900,940519150,29150,29150,29150,29150,1
|
|
20240605,141800,940490000,29150,29150,29150,29150,0
|
|
20240605,141700,940490000,29150,29150,29150,29150,35
|
|
20240605,141600,939469750,29150,29150,29150,29150,124
|
|
20240605,141500,935855150,29150,29150,29150,29150,0
|
|
20240605,141400,935855150,29150,29150,29150,29150,187
|
|
20240605,141300,930404100,29150,29150,29150,29150,0
|
|
20240605,141200,930404100,29150,29150,29150,29150,0
|
|
20240605,141100,930404100,29150,29150,29150,29150,1
|
|
20240605,141000,930374950,29150,29200,29200,29150,20
|
|
20240605,140900,929791500,29200,29200,29200,29200,0
|
|
20240605,140800,929791500,29200,29200,29200,29200,0
|
|
20240605,140700,929791500,29200,29200,29200,29200,191
|
|
20240605,140600,924214300,29100,29100,29100,29100,100
|
|
20240605,140500,921304300,29100,29150,29150,29100,1050
|
|
20240605,140400,890747400,29150,29150,29150,29150,0
|
|
20240605,140300,890747400,29150,29150,29150,29150,0
|
|
20240605,140200,890747400,29150,29150,29150,29150,0
|
|
20240605,140100,890747400,29150,29100,29150,29100,139
|
|
20240605,140000,886698050,29100,29100,29100,29100,72
|
|
20240605,135900,884602850,29100,29100,29100,29100,41
|
|
20240605,135800,883409750,29150,29150,29150,29150,0
|
|
20240605,135700,883409750,29150,29150,29150,29150,11
|
|
20240605,135600,883089100,29150,29150,29150,29150,0
|
|
20240605,135500,883089100,29150,29150,29150,29150,10
|
|
20240605,135400,882797600,29150,29150,29150,29150,0
|
|
20240605,135300,882797600,29150,29150,29150,29150,0
|
|
20240605,135200,882797600,29150,29150,29150,29150,0
|
|
20240605,135100,882797600,29150,29200,29200,29150,2
|
|
20240605,135000,882739250,29200,29200,29200,29200,0
|
|
20240605,134900,882739250,29200,29200,29200,29200,2
|
|
20240605,134800,882680850,29150,29150,29150,29150,0
|
|
20240605,134700,882680850,29150,29150,29150,29150,0
|
|
20240605,134600,882680850,29150,29200,29200,29150,34
|
|
20240605,134500,881689650,29200,29200,29200,29200,0
|
|
20240605,134400,881689650,29200,29200,29200,29200,0
|
|
20240605,134300,881689650,29200,29200,29200,29200,2
|
|
20240605,134200,881631250,29200,29200,29200,29200,0
|
|
20240605,134100,881631250,29200,29200,29200,29200,0
|
|
20240605,134000,881631250,29200,29200,29200,29200,0
|
|
20240605,133900,881631250,29200,29200,29200,29200,1
|
|
20240605,133800,881602050,29200,29200,29200,29200,0
|
|
20240605,133700,881602050,29200,29200,29200,29200,1
|
|
20240605,133600,881572850,29150,29150,29150,29150,0
|
|
20240605,133500,881572850,29150,29150,29150,29150,1
|
|
20240605,133400,881543700,29150,29150,29150,29150,32
|
|
20240605,133300,880610900,29150,29150,29150,29150,0
|
|
20240605,133200,880610900,29150,29150,29150,29150,1
|
|
20240605,133100,880581750,29150,29150,29150,29150,2
|
|
20240605,133000,880523450,29100,29100,29100,29100,0
|
|
20240605,132900,880523450,29100,29100,29100,29100,0
|
|
20240605,132800,880523450,29100,29100,29100,29100,0
|
|
20240605,132700,880523450,29100,29150,29150,29100,373
|
|
20240605,132600,869661900,29150,29150,29150,29150,0
|
|
20240605,132500,869661900,29150,29150,29150,29150,89
|
|
20240605,132400,867067550,29200,29200,29200,29200,0
|
|
20240605,132300,867067550,29200,29200,29200,29200,5
|
|
20240605,132200,866921550,29200,29200,29200,29200,0
|
|
20240605,132100,866921550,29200,29200,29200,29200,0
|
|
20240605,132000,866921550,29200,29200,29200,29150,64
|
|
20240605,131900,865055200,29250,29250,29250,29250,12
|
|
20240605,131800,864704200,29250,29250,29250,29250,1
|
|
20240605,131700,864674950,29250,29250,29250,29250,1
|
|
20240605,131600,864645700,29150,29150,29150,29150,1
|
|
20240605,131500,864616550,29250,29250,29250,29250,0
|
|
20240605,131400,864616550,29250,29250,29250,29250,0
|
|
20240605,131300,864616550,29250,29250,29250,29250,0
|
|
20240605,131200,864616550,29250,29250,29250,29250,1
|
|
20240605,131100,864587300,29150,29150,29150,29150,1
|
|
20240605,131000,864558150,29150,29150,29150,29150,14
|
|
20240605,130900,864150050,29300,29300,29300,29300,1
|
|
20240605,130800,864120750,29150,29250,29250,29150,110
|
|
20240605,130700,860904250,29250,29250,29250,29250,31
|
|
20240605,130600,859997500,29250,29250,29250,29250,1
|
|
20240605,130500,859968250,29150,29150,29150,29150,10
|
|
20240605,130400,859676750,29150,29150,29150,29150,50
|
|
20240605,130300,858219250,29200,29200,29200,29200,85
|
|
20240605,130200,855737250,29250,29250,29250,29250,0
|
|
20240605,130100,855737250,29250,29250,29250,29250,9
|
|
20240605,130000,855474000,29300,29300,29300,29300,1
|
|
20240605,125900,855444700,29200,29200,29200,29200,0
|
|
20240605,125800,855444700,29200,29200,29200,29200,0
|
|
20240605,125700,855444700,29200,29200,29200,29200,110
|
|
20240605,125600,852232700,29200,29200,29200,29200,5
|
|
20240605,125500,852086700,29200,29200,29200,29200,0
|
|
20240605,125400,852086700,29200,29200,29200,29200,10
|
|
20240605,125300,851794700,29350,29350,29350,29350,0
|
|
20240605,125200,851794700,29350,29350,29350,29350,1
|
|
20240605,125100,851765350,29300,29300,29300,29300,0
|
|
20240605,125000,851765350,29300,29300,29300,29300,100
|
|
20240605,124900,848835350,29400,29400,29400,29400,0
|
|
20240605,124800,848835350,29400,29300,29400,29300,4
|
|
20240605,124700,848717850,29400,29400,29400,29400,0
|
|
20240605,124600,848717850,29400,29500,29500,29400,144
|
|
20240605,124500,844482450,29500,29300,29500,29300,469
|
|
20240605,124400,830724400,29300,29200,29300,29200,183
|
|
20240605,124300,825370700,29250,29250,29250,29250,50
|
|
20240605,124200,823908200,29250,29200,29250,29200,3
|
|
20240605,124100,823820550,29250,29250,29250,29250,0
|
|
20240605,124000,823820550,29250,29250,29250,29250,0
|
|
20240605,123900,823820550,29250,29250,29250,29250,22
|
|
20240605,123800,823177050,29300,29300,29300,29250,291
|
|
20240605,123700,814665000,29300,29300,29300,29300,0
|
|
20240605,123600,814665000,29300,29300,29300,29300,3
|
|
20240605,123500,814577100,29300,29300,29300,29300,18
|
|
20240605,123400,814049700,29300,29300,29300,29300,96
|
|
20240605,123300,811236900,29300,29300,29300,29250,122
|
|
20240605,123200,807663200,29300,29250,29300,29250,66
|
|
20240605,123100,805732550,29250,29250,29250,29250,91
|
|
20240605,123000,803070800,29200,29200,29200,29200,154
|
|
20240605,122900,798574000,29200,29200,29200,29200,0
|
|
20240605,122800,798574000,29200,29150,29200,29150,2
|
|
20240605,122700,798515650,29150,29150,29150,29150,15
|
|
20240605,122600,798078400,29150,29150,29150,29150,10
|
|
20240605,122500,797786900,29150,29150,29150,29150,3
|
|
20240605,122400,797699450,29100,29150,29150,29100,51
|
|
20240605,122300,796212850,29150,29150,29150,29150,10
|
|
20240605,122200,795921350,29150,29150,29150,29150,103
|
|
20240605,122100,792918900,29100,29150,29150,29100,6
|
|
20240605,122000,792744050,29150,29150,29150,29150,0
|
|
20240605,121900,792744050,29150,29100,29150,29100,6
|
|
20240605,121800,792569400,29150,29150,29150,29150,0
|
|
20240605,121700,792569400,29150,29150,29150,29150,0
|
|
20240605,121600,792569400,29150,29150,29150,29150,2
|
|
20240605,121500,792511100,29100,29100,29100,29100,106
|
|
20240605,121400,789426500,29100,29100,29100,29100,0
|
|
20240605,121300,789426500,29100,29100,29100,29100,201
|
|
20240605,121200,783577400,29150,29150,29150,29150,3
|
|
20240605,121100,783489950,29150,29100,29150,29100,54
|
|
20240605,121000,781918350,29100,29100,29100,29100,5
|
|
20240605,120900,781772850,29100,29100,29100,29100,5
|
|
20240605,120800,781627350,29150,29150,29150,29150,1
|
|
20240605,120700,781598200,29100,29100,29100,29100,514
|
|
20240605,120600,766640800,29050,29050,29050,29050,5
|
|
20240605,120500,766495550,29100,29100,29100,29100,51
|
|
20240605,120400,765011450,29100,29100,29100,29100,0
|
|
20240605,120300,765011450,29100,29100,29100,29100,5
|
|
20240605,120200,764865950,29100,29150,29150,29100,17
|
|
20240605,120100,764371150,29150,29100,29150,29100,173
|
|
20240605,120000,759336750,29050,29100,29100,29050,276
|
|
20240605,115900,751317750,29100,29100,29100,29100,237
|
|
20240605,115800,744421050,29150,29100,29150,29100,2
|
|
20240605,115700,744362800,29100,29100,29100,29100,5
|
|
20240605,115600,744217300,29150,29150,29150,29150,0
|
|
20240605,115500,744217300,29150,29150,29150,29150,1
|
|
20240605,115400,744188150,29150,29100,29150,29100,6
|
|
20240605,115300,744013500,29150,29150,29150,29150,0
|
|
20240605,115200,744013500,29150,29150,29150,29150,0
|
|
20240605,115100,744013500,29150,29150,29150,29150,2
|
|
20240605,115000,743955200,29100,29100,29100,29100,0
|
|
20240605,114900,743955200,29100,29150,29150,29100,301
|
|
20240605,114800,735196050,29150,29150,29150,29150,1
|
|
20240605,114700,735166900,29150,29150,29150,29150,1
|
|
20240605,114600,735137750,29100,29100,29100,29100,0
|
|
20240605,114500,735137750,29100,29100,29100,29100,12
|
|
20240605,114400,734788550,29100,29100,29100,29100,1
|
|
20240605,114300,734759450,29100,29100,29100,29100,10
|
|
20240605,114200,734468450,29100,29150,29150,29100,10
|
|
20240605,114100,734177200,29150,29100,29150,29100,2
|
|
20240605,114000,734118950,29150,29150,29150,29150,2
|
|
20240605,113900,734060650,29150,29050,29150,29050,48
|
|
20240605,113800,732666000,29050,29100,29100,29050,250
|
|
20240605,113700,725401000,29100,29100,29100,29100,3
|
|
20240605,113600,725313700,29050,29050,29050,29050,2
|
|
20240605,113500,725255600,29100,29050,29100,29050,147
|
|
20240605,113400,720984850,29100,29100,29100,29100,3
|
|
20240605,113300,720897550,29150,29150,29150,29150,0
|
|
20240605,113200,720897550,29150,29150,29150,29150,0
|
|
20240605,113100,720897550,29150,29150,29150,29150,0
|
|
20240605,113000,720897550,29150,29150,29150,29150,0
|
|
20240605,112900,720897550,29150,29150,29150,29150,0
|
|
20240605,112800,720897550,29150,29150,29150,29150,0
|
|
20240605,112700,720897550,29150,29150,29150,29150,0
|
|
20240605,112600,720897550,29150,29150,29150,29150,10
|
|
20240605,112500,720606050,29150,29050,29150,29050,2
|
|
20240605,112400,720547850,29050,29100,29100,29050,104
|
|
20240605,112300,717523850,29150,29150,29150,29150,0
|
|
20240605,112200,717523850,29150,29150,29150,29150,66
|
|
20240605,112100,715599950,29150,29100,29150,29100,40
|
|
20240605,112000,714435750,29100,29100,29100,29100,1
|
|
20240605,111900,714406650,29050,29050,29050,29050,0
|
|
20240605,111800,714406650,29050,29050,29050,29050,0
|
|
20240605,111700,714406650,29050,29150,29150,29000,3005
|
|
20240605,111600,627085450,29150,29150,29150,29150,1
|
|
20240605,111500,627056300,29150,29150,29150,29150,19
|
|
20240605,111400,626502450,29150,29150,29150,29150,15
|
|
20240605,111300,626065200,29150,29150,29150,29150,2
|
|
20240605,111200,626006900,29150,29150,29150,29150,147
|
|
20240605,111100,621721850,29150,29150,29150,29150,2
|
|
20240605,111000,621663550,29200,29200,29200,29200,0
|
|
20240605,110900,621663550,29200,29200,29200,29200,65
|
|
20240605,110800,619765550,29200,29200,29200,29200,0
|
|
20240605,110700,619765550,29200,29200,29200,29200,0
|
|
20240605,110600,619765550,29200,29200,29200,29200,1
|
|
20240605,110500,619736350,29200,29200,29200,29200,0
|
|
20240605,110400,619736350,29200,29200,29200,29200,5
|
|
20240605,110300,619590350,29200,29250,29250,29200,202
|
|
20240605,110200,613691900,29250,29250,29250,29250,53
|
|
20240605,110100,612141650,29250,29250,29250,29250,60
|
|
20240605,110000,610386650,29250,29250,29250,29250,211
|
|
20240605,105900,604214900,29250,29250,29250,29250,34
|
|
20240605,105800,603220400,29250,29250,29250,29250,0
|
|
20240605,105700,603220400,29250,29250,29250,29250,0
|
|
20240605,105600,603220400,29250,29250,29250,29250,0
|
|
20240605,105500,603220400,29250,29200,29250,29200,12
|
|
20240605,105400,602869900,29200,29200,29200,29200,1
|
|
20240605,105300,602840700,29250,29250,29250,29250,0
|
|
20240605,105200,602840700,29250,29250,29250,29250,0
|
|
20240605,105100,602840700,29250,29250,29250,29250,0
|
|
20240605,105000,602840700,29250,29200,29250,29200,227
|
|
20240605,104900,596201700,29250,29250,29250,29250,0
|
|
20240605,104800,596201700,29250,29250,29250,29250,0
|
|
20240605,104700,596201700,29250,29250,29250,29250,102
|
|
20240605,104600,593218200,29250,29250,29250,29250,0
|
|
20240605,104500,593218200,29250,29250,29250,29250,0
|
|
20240605,104400,593218200,29250,29250,29250,29250,0
|
|
20240605,104300,593218200,29250,29250,29250,29250,2
|
|
20240605,104200,593159700,29250,29250,29250,29250,0
|
|
20240605,104100,593159700,29250,29200,29250,29150,602
|
|
20240605,104000,575591600,29250,29250,29250,29250,34
|
|
20240605,103900,574597100,29250,29250,29250,29250,0
|
|
20240605,103800,574597100,29250,29250,29250,29250,1
|
|
20240605,103700,574567850,29200,29200,29200,29200,4
|
|
20240605,103600,574451050,29250,29250,29250,29250,0
|
|
20240605,103500,574451050,29250,29250,29250,29250,0
|
|
20240605,103400,574451050,29250,29250,29250,29200,25
|
|
20240605,103300,573719900,29200,29200,29200,29200,9
|
|
20240605,103200,573457100,29250,29250,29250,29250,1
|
|
20240605,103100,573427850,29250,29250,29250,29250,10
|
|
20240605,103000,573135350,29150,29250,29250,29150,504
|
|
20240605,102900,558442150,29250,29250,29250,29250,0
|
|
20240605,102800,558442150,29250,29250,29250,29250,1
|
|
20240605,102700,558412900,29200,29200,29200,29200,100
|
|
20240605,102600,555492900,29200,29200,29200,29200,192
|
|
20240605,102500,549886500,29200,29200,29200,29200,18
|
|
20240605,102400,549360900,29200,29200,29200,29200,32
|
|
20240605,102300,548426500,29150,29150,29150,29150,14
|
|
20240605,102200,548018400,29200,29200,29200,29200,39
|
|
20240605,102100,546879600,29200,29150,29200,29150,71
|
|
20240605,102000,544809900,29200,29200,29200,29200,0
|
|
20240605,101900,544809900,29200,29200,29200,29200,0
|
|
20240605,101800,544809900,29200,29200,29200,29200,11
|
|
20240605,101700,544488700,29250,29250,29250,29250,7
|
|
20240605,101600,544283950,29250,29250,29250,29250,2
|
|
20240605,101500,544225450,29300,29250,29300,29250,3
|
|
20240605,101400,544137600,29300,29300,29300,29300,4
|
|
20240605,101300,544020400,29250,29250,29250,29250,35
|
|
20240605,101200,542996650,29250,29250,29250,29250,16
|
|
20240605,101100,542528650,29250,29250,29250,29250,2
|
|
20240605,101000,542470150,29100,29100,29100,29100,200
|
|
20240605,100900,536650150,29100,29250,29250,29100,507
|
|
20240605,100800,521893700,29150,29250,29250,29150,10
|
|
20240605,100700,521601600,29250,29200,29250,29200,18
|
|
20240605,100600,521075800,29200,29100,29200,29100,664
|
|
20240605,100500,501724400,29150,29150,29150,29150,0
|
|
20240605,100400,501724400,29150,29150,29150,29100,111
|
|
20240605,100300,498494150,29150,29150,29150,29150,33
|
|
20240605,100200,497532200,29150,29150,29150,29150,75
|
|
20240605,100100,495345950,29150,29150,29150,29150,0
|
|
20240605,100000,495345950,29150,29100,29150,29050,86
|
|
20240605,095900,492843950,29150,29100,29150,29100,119
|
|
20240605,095800,489380100,29100,29150,29150,29100,94
|
|
20240605,095700,486640050,29150,29150,29150,29150,52
|
|
20240605,095600,485124250,29150,29150,29200,29150,9
|
|
20240605,095500,484861750,29200,29150,29200,29150,93
|
|
20240605,095400,482146450,29150,29150,29150,29150,2
|
|
20240605,095300,482088150,29150,29150,29150,29150,5
|
|
20240605,095200,481942400,29100,29050,29100,29050,73
|
|
20240605,095100,479821600,29050,29200,29200,29050,1201
|
|
20240605,095000,444882300,29250,29200,29250,29200,440
|
|
20240605,094900,432034100,29200,29200,29200,29200,0
|
|
20240605,094800,432034100,29200,29200,29200,29200,175
|
|
20240605,094700,426924100,29200,29250,29250,29200,35
|
|
20240605,094600,425902050,29250,29250,29250,29200,194
|
|
20240605,094500,420234850,29300,29300,29300,29300,31
|
|
20240605,094400,419326550,29350,29350,29350,29350,0
|
|
20240605,094300,419326550,29350,29350,29350,29350,2
|
|
20240605,094200,419267850,29350,29350,29350,29350,3
|
|
20240605,094100,419179800,29350,29450,29450,29350,2
|
|
20240605,094000,419121000,29500,29500,29500,29500,0
|
|
20240605,093900,419121000,29500,29500,29500,29500,0
|
|
20240605,093800,419121000,29500,29350,29500,29250,334
|
|
20240605,093700,409324150,29300,29250,29300,29200,227
|
|
20240605,093600,402678450,29250,29300,29300,29250,165
|
|
20240605,093500,397852150,29300,29300,29350,29300,149
|
|
20240605,093400,393484950,29350,29350,29350,29350,335
|
|
20240605,093300,383652700,29350,29400,29400,29350,382
|
|
20240605,093200,372424200,29450,29500,29500,29450,311
|
|
20240605,093100,363265200,29500,29500,29500,29500,4
|
|
20240605,093000,363147200,29500,29500,29500,29500,55
|
|
20240605,092900,361524700,29500,29450,29500,29450,187
|
|
20240605,092800,356008800,29450,29500,29500,29450,12
|
|
20240605,092700,355655300,29450,29500,29500,29450,316
|
|
20240605,092600,346333600,29500,29500,29500,29500,41
|
|
20240605,092500,345124100,29500,29500,29500,29500,61
|
|
20240605,092400,343324600,29500,29500,29500,29500,121
|
|
20240605,092300,339755100,29550,29600,29600,29450,125
|
|
20240605,092200,336065100,29600,29500,29600,29500,309
|
|
20240605,092100,326949300,29450,29450,29450,29450,75
|
|
20240605,092000,324740550,29500,29450,29500,29450,211
|
|
20240605,091900,318526500,29450,29500,29500,29450,11
|
|
20240605,091800,318202050,29500,29400,29500,29400,23
|
|
20240605,091700,317525550,29500,29500,29500,29400,483
|
|
20240605,091600,303314550,29500,29450,29500,29450,189
|
|
20240605,091500,297747450,29500,29500,29500,29500,12
|
|
20240605,091400,297393450,29450,29550,29550,29450,352
|
|
20240605,091300,287016400,29550,29450,29650,29450,96
|
|
20240605,091200,284184500,29450,29450,29500,29450,151
|
|
20240605,091100,279734400,29450,29450,29500,29400,118
|
|
20240605,091000,276262350,29450,29600,29600,29450,559
|
|
20240605,090900,259770750,29750,29700,29750,29700,138
|
|
20240605,090800,255671950,29700,29500,29700,29500,135
|
|
20240605,090700,251678100,29500,29500,29700,29500,166
|
|
20240605,090600,246774250,29500,29350,29500,29350,209
|
|
20240605,090500,240638900,29350,29350,29350,29350,152
|
|
20240605,090400,236177700,29350,29300,29350,29300,211
|
|
20240605,090300,229985350,29300,29600,29600,29300,1075
|
|
20240605,090200,198396500,29600,29800,29850,29600,1575
|
|
20240605,090100,151566500,29750,29950,30050,29750,890
|
|
20240605,090000,125007200,30050,29700,30050,29500,4204
|