748 lines
35 KiB
CSV
748 lines
35 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240502,212500,369758790,6950,6950,6950,6950,487
|
|
20240502,212400,369758790,6950,6950,6950,6950,0
|
|
20240502,212300,369758790,6950,6950,6950,6950,0
|
|
20240502,212200,369758790,6950,6950,6950,6950,0
|
|
20240502,212100,369758790,6950,6950,6950,6950,0
|
|
20240502,212000,369758790,6950,6950,6950,6950,0
|
|
20240502,211900,369758790,6950,6950,6950,6950,0
|
|
20240502,211800,369758790,6950,6950,6950,6950,0
|
|
20240502,211700,369758790,6950,6950,6950,6950,0
|
|
20240502,211600,369758790,6950,6950,6950,6950,0
|
|
20240502,211500,369758790,6950,6950,6950,6950,0
|
|
20240502,211400,369758790,6950,6950,6950,6950,0
|
|
20240502,211300,369758790,6950,6950,6950,6950,0
|
|
20240502,211200,369758790,6950,6950,6950,6950,0
|
|
20240502,211100,369758790,6950,6950,6950,6950,0
|
|
20240502,211000,369758790,6950,6950,6950,6950,0
|
|
20240502,210900,369758790,6950,6950,6950,6950,0
|
|
20240502,210800,369758790,6950,6950,6950,6950,0
|
|
20240502,210700,369758790,6950,6950,6950,6950,0
|
|
20240502,210600,369758790,6950,6950,6950,6950,0
|
|
20240502,210500,369758790,6950,6950,6950,6950,0
|
|
20240502,210400,369758790,6950,6950,6950,6950,0
|
|
20240502,210300,369758790,6950,6950,6950,6950,0
|
|
20240502,210200,369758790,6950,6950,6950,6950,0
|
|
20240502,210100,369758790,6950,6950,6950,6950,0
|
|
20240502,210000,369758790,6950,6950,6950,6950,0
|
|
20240502,205900,369758790,6950,6950,6950,6950,0
|
|
20240502,205800,369758790,6950,6950,6950,6950,0
|
|
20240502,205700,369758790,6950,6950,6950,6950,0
|
|
20240502,205600,369758790,6950,6950,6950,6950,0
|
|
20240502,205500,369758790,6950,6950,6950,6950,487
|
|
20240502,205400,369758790,6950,6950,6950,6950,0
|
|
20240502,205300,369758790,6950,6950,6950,6950,0
|
|
20240502,205200,369758790,6950,6950,6950,6950,0
|
|
20240502,205100,369758790,6950,6950,6950,6950,0
|
|
20240502,205000,369758790,6950,6950,6950,6950,0
|
|
20240502,204900,369758790,6950,6950,6950,6950,0
|
|
20240502,204800,369758790,6950,6950,6950,6950,0
|
|
20240502,204700,369758790,6950,6950,6950,6950,0
|
|
20240502,204600,369758790,6950,6950,6950,6950,0
|
|
20240502,204500,369758790,6950,6950,6950,6950,0
|
|
20240502,204400,369758790,6950,6950,6950,6950,0
|
|
20240502,204300,369758790,6950,6950,6950,6950,0
|
|
20240502,204200,369758790,6950,6950,6950,6950,0
|
|
20240502,204100,369758790,6950,6950,6950,6950,0
|
|
20240502,204000,369758790,6950,6950,6950,6950,0
|
|
20240502,203900,369758790,6950,6950,6950,6950,0
|
|
20240502,203800,369758790,6950,6950,6950,6950,0
|
|
20240502,203700,369758790,6950,6950,6950,6950,0
|
|
20240502,203600,369758790,6950,6950,6950,6950,0
|
|
20240502,203500,369758790,6950,6950,6950,6950,0
|
|
20240502,203400,369758790,6950,6950,6950,6950,0
|
|
20240502,203300,369758790,6950,6950,6950,6950,0
|
|
20240502,203200,369758790,6950,6950,6950,6950,0
|
|
20240502,203100,369758790,6950,6950,6950,6950,0
|
|
20240502,203000,369758790,6950,6950,6950,6950,0
|
|
20240502,202900,369758790,6950,6950,6950,6950,0
|
|
20240502,202800,369758790,6950,6950,6950,6950,0
|
|
20240502,202700,369758790,6950,6950,6950,6950,0
|
|
20240502,202600,369758790,6950,6950,6950,6950,0
|
|
20240502,202500,369758790,6950,6950,6950,6950,487
|
|
20240502,202400,369758790,6950,6950,6950,6950,0
|
|
20240502,202300,369758790,6950,6950,6950,6950,0
|
|
20240502,202200,369758790,6950,6950,6950,6950,0
|
|
20240502,202100,369758790,6950,6950,6950,6950,0
|
|
20240502,202000,369758790,6950,6950,6950,6950,0
|
|
20240502,201900,369758790,6950,6950,6950,6950,0
|
|
20240502,201800,369758790,6950,6950,6950,6950,0
|
|
20240502,201700,369758790,6950,6950,6950,6950,0
|
|
20240502,201600,369758790,6950,6950,6950,6950,0
|
|
20240502,201500,369758790,6950,6950,6950,6950,0
|
|
20240502,201400,369758790,6950,6950,6950,6950,0
|
|
20240502,201300,369758790,6950,6950,6950,6950,0
|
|
20240502,201200,369758790,6950,6950,6950,6950,0
|
|
20240502,201100,369758790,6950,6950,6950,6950,0
|
|
20240502,201000,369758790,6950,6950,6950,6950,0
|
|
20240502,200900,369758790,6950,6950,6950,6950,0
|
|
20240502,200800,369758790,6950,6950,6950,6950,0
|
|
20240502,200700,369758790,6950,6950,6950,6950,0
|
|
20240502,200600,369758790,6950,6950,6950,6950,0
|
|
20240502,200500,369758790,6950,6950,6950,6950,0
|
|
20240502,200400,369758790,6950,6950,6950,6950,0
|
|
20240502,200300,369758790,6950,6950,6950,6950,0
|
|
20240502,200200,369758790,6950,6950,6950,6950,0
|
|
20240502,200100,369758790,6950,6950,6950,6950,0
|
|
20240502,200000,369758790,6950,6950,6950,6950,0
|
|
20240502,195900,369758790,6950,6950,6950,6950,0
|
|
20240502,195800,369758790,6950,6950,6950,6950,0
|
|
20240502,195700,369758790,6950,6950,6950,6950,0
|
|
20240502,195600,369758790,6950,6950,6950,6950,0
|
|
20240502,195500,369758790,6950,6950,6950,6950,487
|
|
20240502,195400,369758790,6950,6950,6950,6950,0
|
|
20240502,195300,369758790,6950,6950,6950,6950,0
|
|
20240502,195200,369758790,6950,6950,6950,6950,0
|
|
20240502,195100,369758790,6950,6950,6950,6950,0
|
|
20240502,195000,369758790,6950,6950,6950,6950,0
|
|
20240502,194900,369758790,6950,6950,6950,6950,0
|
|
20240502,194800,369758790,6950,6950,6950,6950,0
|
|
20240502,194700,369758790,6950,6950,6950,6950,0
|
|
20240502,194600,369758790,6950,6950,6950,6950,0
|
|
20240502,194500,369758790,6950,6950,6950,6950,0
|
|
20240502,194400,369758790,6950,6950,6950,6950,0
|
|
20240502,194300,369758790,6950,6950,6950,6950,0
|
|
20240502,194200,369758790,6950,6950,6950,6950,0
|
|
20240502,194100,369758790,6950,6950,6950,6950,0
|
|
20240502,194000,369758790,6950,6950,6950,6950,0
|
|
20240502,193900,369758790,6950,6950,6950,6950,0
|
|
20240502,193800,369758790,6950,6950,6950,6950,0
|
|
20240502,193700,369758790,6950,6950,6950,6950,0
|
|
20240502,193600,369758790,6950,6950,6950,6950,0
|
|
20240502,193500,369758790,6950,6950,6950,6950,0
|
|
20240502,193400,369758790,6950,6950,6950,6950,0
|
|
20240502,193300,369758790,6950,6950,6950,6950,0
|
|
20240502,193200,369758790,6950,6950,6950,6950,0
|
|
20240502,193100,369758790,6950,6950,6950,6950,0
|
|
20240502,193000,369758790,6950,6950,6950,6950,0
|
|
20240502,192900,369758790,6950,6950,6950,6950,0
|
|
20240502,192800,369758790,6950,6950,6950,6950,0
|
|
20240502,192700,369758790,6950,6950,6950,6950,0
|
|
20240502,192600,369758790,6950,6950,6950,6950,0
|
|
20240502,192500,369758790,6950,6950,6950,6950,487
|
|
20240502,192400,369758790,6950,6950,6950,6950,0
|
|
20240502,192300,369758790,6950,6950,6950,6950,0
|
|
20240502,192200,369758790,6950,6950,6950,6950,0
|
|
20240502,192100,369758790,6950,6950,6950,6950,0
|
|
20240502,192000,369758790,6950,6950,6950,6950,0
|
|
20240502,191900,369758790,6950,6950,6950,6950,0
|
|
20240502,191800,369758790,6950,6950,6950,6950,0
|
|
20240502,191700,369758790,6950,6950,6950,6950,0
|
|
20240502,191600,369758790,6950,6950,6950,6950,0
|
|
20240502,191500,369758790,6950,6950,6950,6950,0
|
|
20240502,191400,369758790,6950,6950,6950,6950,0
|
|
20240502,191300,369758790,6950,6950,6950,6950,0
|
|
20240502,191200,369758790,6950,6950,6950,6950,0
|
|
20240502,191100,369758790,6950,6950,6950,6950,0
|
|
20240502,191000,369758790,6950,6950,6950,6950,0
|
|
20240502,190900,369758790,6950,6950,6950,6950,0
|
|
20240502,190800,369758790,6950,6950,6950,6950,0
|
|
20240502,190700,369758790,6950,6950,6950,6950,0
|
|
20240502,190600,369758790,6950,6950,6950,6950,0
|
|
20240502,190500,369758790,6950,6950,6950,6950,0
|
|
20240502,190400,369758790,6950,6950,6950,6950,0
|
|
20240502,190300,369758790,6950,6950,6950,6950,0
|
|
20240502,190200,369758790,6950,6950,6950,6950,0
|
|
20240502,190100,369758790,6950,6950,6950,6950,0
|
|
20240502,190000,369758790,6950,6950,6950,6950,0
|
|
20240502,185900,369758790,6950,6950,6950,6950,0
|
|
20240502,185800,369758790,6950,6950,6950,6950,0
|
|
20240502,185700,369758790,6950,6950,6950,6950,0
|
|
20240502,185600,369758790,6950,6950,6950,6950,0
|
|
20240502,185500,369758790,6950,6950,6950,6950,487
|
|
20240502,185400,369758790,6950,6950,6950,6950,0
|
|
20240502,185300,369758790,6950,6950,6950,6950,0
|
|
20240502,185200,369758790,6950,6950,6950,6950,0
|
|
20240502,185100,369758790,6950,6950,6950,6950,0
|
|
20240502,185000,369758790,6950,6950,6950,6950,0
|
|
20240502,184900,369758790,6950,6950,6950,6950,0
|
|
20240502,184800,369758790,6950,6950,6950,6950,0
|
|
20240502,184700,369758790,6950,6950,6950,6950,0
|
|
20240502,184600,369758790,6950,6950,6950,6950,0
|
|
20240502,184500,369758790,6950,6950,6950,6950,0
|
|
20240502,184400,369758790,6950,6950,6950,6950,0
|
|
20240502,184300,369758790,6950,6950,6950,6950,0
|
|
20240502,184200,369758790,6950,6950,6950,6950,0
|
|
20240502,184100,369758790,6950,6950,6950,6950,0
|
|
20240502,184000,369758790,6950,6950,6950,6950,0
|
|
20240502,183900,369758790,6950,6950,6950,6950,0
|
|
20240502,183800,369758790,6950,6950,6950,6950,0
|
|
20240502,183700,369758790,6950,6950,6950,6950,0
|
|
20240502,183600,369758790,6950,6950,6950,6950,0
|
|
20240502,183500,369758790,6950,6950,6950,6950,0
|
|
20240502,183400,369758790,6950,6950,6950,6950,0
|
|
20240502,183300,369758790,6950,6950,6950,6950,0
|
|
20240502,183200,369758790,6950,6950,6950,6950,0
|
|
20240502,183100,369758790,6950,6950,6950,6950,0
|
|
20240502,183000,369758790,6950,6950,6950,6950,0
|
|
20240502,182900,369758790,6950,6950,6950,6950,0
|
|
20240502,182800,369758790,6950,6950,6950,6950,0
|
|
20240502,182700,369758790,6950,6950,6950,6950,0
|
|
20240502,182600,369758790,6950,6950,6950,6950,0
|
|
20240502,182500,369758790,6950,6950,6950,6950,487
|
|
20240502,182400,369758790,6950,6950,6950,6950,0
|
|
20240502,182300,369758790,6950,6950,6950,6950,0
|
|
20240502,182200,369758790,6950,6950,6950,6950,0
|
|
20240502,182100,369758790,6950,6950,6950,6950,0
|
|
20240502,182000,369758790,6950,6950,6950,6950,0
|
|
20240502,181900,369758790,6950,6950,6950,6950,0
|
|
20240502,181800,369758790,6950,6950,6950,6950,0
|
|
20240502,181700,369758790,6950,6950,6950,6950,0
|
|
20240502,181600,369758790,6950,6950,6950,6950,0
|
|
20240502,181500,369758790,6950,6950,6950,6950,0
|
|
20240502,181400,369758790,6950,6950,6950,6950,0
|
|
20240502,181300,369758790,6950,6950,6950,6950,0
|
|
20240502,181200,369758790,6950,6950,6950,6950,0
|
|
20240502,181100,369758790,6950,6950,6950,6950,0
|
|
20240502,181000,369758790,6950,6950,6950,6950,0
|
|
20240502,180900,369758790,6950,6950,6950,6950,0
|
|
20240502,180800,369758790,6950,6950,6950,6950,0
|
|
20240502,180700,369758790,6950,6950,6950,6950,0
|
|
20240502,180600,369758790,6950,6950,6950,6950,0
|
|
20240502,180500,369758790,6950,6950,6950,6950,0
|
|
20240502,180400,369758790,6950,6950,6950,6950,0
|
|
20240502,180300,369758790,6950,6950,6950,6950,0
|
|
20240502,180200,369758790,6950,6950,6950,6950,0
|
|
20240502,180100,369758790,6950,6950,6950,6950,0
|
|
20240502,180000,369758790,6950,6950,6950,6950,0
|
|
20240502,175900,369758790,6950,6950,6950,6950,0
|
|
20240502,175800,369758790,6950,6950,6950,6950,0
|
|
20240502,175700,369758790,6950,6950,6950,6950,0
|
|
20240502,175600,369758790,6950,6950,6950,6950,0
|
|
20240502,175500,369758790,6950,6950,6950,6950,487
|
|
20240502,175400,369758790,6950,6950,6950,6950,0
|
|
20240502,175300,369758790,6950,6950,6950,6950,0
|
|
20240502,175200,369758790,6950,6950,6950,6950,0
|
|
20240502,175100,369758790,6950,6950,6950,6950,0
|
|
20240502,175000,369758790,6950,6950,6950,6950,0
|
|
20240502,174900,369758790,6950,6950,6950,6950,0
|
|
20240502,174800,369758790,6950,6950,6950,6950,0
|
|
20240502,174700,369758790,6950,6950,6950,6950,0
|
|
20240502,174600,369758790,6950,6950,6950,6950,0
|
|
20240502,174500,369758790,6950,6950,6950,6950,0
|
|
20240502,174400,369758790,6950,6950,6950,6950,0
|
|
20240502,174300,369758790,6950,6950,6950,6950,0
|
|
20240502,174200,369758790,6950,6950,6950,6950,0
|
|
20240502,174100,369758790,6950,6950,6950,6950,0
|
|
20240502,174000,369758790,6950,6950,6950,6950,0
|
|
20240502,173900,369758790,6950,6950,6950,6950,0
|
|
20240502,173800,369758790,6950,6950,6950,6950,0
|
|
20240502,173700,369758790,6950,6950,6950,6950,0
|
|
20240502,173600,369758790,6950,6950,6950,6950,0
|
|
20240502,173500,369758790,6950,6950,6950,6950,0
|
|
20240502,173400,369758790,6950,6950,6950,6950,0
|
|
20240502,173300,369758790,6950,6950,6950,6950,0
|
|
20240502,173200,369758790,6950,6950,6950,6950,0
|
|
20240502,173100,369758790,6950,6950,6950,6950,0
|
|
20240502,173000,369758790,6950,6950,6950,6950,0
|
|
20240502,172900,369758790,6950,6950,6950,6950,0
|
|
20240502,172800,369758790,6950,6950,6950,6950,0
|
|
20240502,172700,369758790,6950,6950,6950,6950,0
|
|
20240502,172600,369758790,6950,6950,6950,6950,0
|
|
20240502,172500,369758790,6950,6950,6950,6950,487
|
|
20240502,172400,369758790,6950,6950,6950,6950,0
|
|
20240502,172300,369758790,6950,6950,6950,6950,0
|
|
20240502,172200,369758790,6950,6950,6950,6950,0
|
|
20240502,172100,369758790,6950,6950,6950,6950,0
|
|
20240502,172000,369758790,6950,6950,6950,6950,0
|
|
20240502,171900,369758790,6950,6950,6950,6950,0
|
|
20240502,171800,369758790,6950,6950,6950,6950,0
|
|
20240502,171700,369758790,6950,6950,6950,6950,0
|
|
20240502,171600,369758790,6950,6950,6950,6950,0
|
|
20240502,171500,369758790,6950,6950,6950,6950,0
|
|
20240502,171400,369758790,6950,6950,6950,6950,0
|
|
20240502,171300,369758790,6950,6950,6950,6950,0
|
|
20240502,171200,369758790,6950,6950,6950,6950,0
|
|
20240502,171100,369758790,6950,6950,6950,6950,0
|
|
20240502,171000,369758790,6950,6950,6950,6950,0
|
|
20240502,170900,369758790,6950,6950,6950,6950,0
|
|
20240502,170800,369758790,6950,6950,6950,6950,0
|
|
20240502,170700,369758790,6950,6950,6950,6950,0
|
|
20240502,170600,369758790,6950,6950,6950,6950,0
|
|
20240502,170500,369758790,6950,6950,6950,6950,0
|
|
20240502,170400,369758790,6950,6950,6950,6950,0
|
|
20240502,170300,369758790,6950,6950,6950,6950,0
|
|
20240502,170200,369758790,6950,6950,6950,6950,0
|
|
20240502,170100,369758790,6950,6950,6950,6950,0
|
|
20240502,170000,369758790,6950,6950,6950,6950,0
|
|
20240502,165900,369758790,6950,6950,6950,6950,0
|
|
20240502,165800,369758790,6950,6950,6950,6950,0
|
|
20240502,165700,369758790,6950,6950,6950,6950,0
|
|
20240502,165600,369758790,6950,6950,6950,6950,0
|
|
20240502,165500,369758790,6950,6950,6950,6950,487
|
|
20240502,165400,369758790,6950,6950,6950,6950,0
|
|
20240502,165300,369758790,6950,6950,6950,6950,0
|
|
20240502,165200,369758790,6950,6950,6950,6950,0
|
|
20240502,165100,369758790,6950,6950,6950,6950,0
|
|
20240502,165000,369758790,6950,6950,6950,6950,0
|
|
20240502,164900,369758790,6950,6950,6950,6950,0
|
|
20240502,164800,369758790,6950,6950,6950,6950,0
|
|
20240502,164700,369758790,6950,6950,6950,6950,0
|
|
20240502,164600,369758790,6950,6950,6950,6950,0
|
|
20240502,164500,369758790,6950,6950,6950,6950,0
|
|
20240502,164400,369758790,6950,6950,6950,6950,0
|
|
20240502,164300,369758790,6950,6950,6950,6950,0
|
|
20240502,164200,369758790,6950,6950,6950,6950,0
|
|
20240502,164100,369758790,6950,6950,6950,6950,0
|
|
20240502,164000,369758790,6950,6950,6950,6950,0
|
|
20240502,163900,369758790,6950,6950,6950,6950,0
|
|
20240502,163800,369758790,6950,6950,6950,6950,0
|
|
20240502,163700,369758790,6950,6950,6950,6950,0
|
|
20240502,163600,369758790,6950,6950,6950,6950,0
|
|
20240502,163500,369758790,6950,6950,6950,6950,0
|
|
20240502,163400,369758790,6950,6950,6950,6950,0
|
|
20240502,163300,369758790,6950,6950,6950,6950,0
|
|
20240502,163200,369758790,6950,6950,6950,6950,0
|
|
20240502,163100,369758790,6950,6950,6950,6950,0
|
|
20240502,163000,369758790,6950,6950,6950,6950,0
|
|
20240502,162900,369758790,6950,6950,6950,6950,0
|
|
20240502,162800,369758790,6950,6950,6950,6950,0
|
|
20240502,162700,369758790,6950,6950,6950,6950,0
|
|
20240502,162600,369758790,6950,6950,6950,6950,0
|
|
20240502,162500,369758790,6950,6950,6950,6950,487
|
|
20240502,162400,369758790,6950,6950,6950,6950,0
|
|
20240502,162300,369758790,6950,6950,6950,6950,0
|
|
20240502,162200,369758790,6950,6950,6950,6950,0
|
|
20240502,162100,369758790,6950,6950,6950,6950,0
|
|
20240502,162000,369758790,6950,6950,6950,6950,0
|
|
20240502,161900,369758790,6950,6950,6950,6950,0
|
|
20240502,161800,369758790,6950,6950,6950,6950,0
|
|
20240502,161700,369758790,6950,6950,6950,6950,0
|
|
20240502,161600,369758790,6950,6950,6950,6950,0
|
|
20240502,161500,369758790,6950,6950,6950,6950,0
|
|
20240502,161400,369758790,6950,6950,6950,6950,0
|
|
20240502,161300,369758790,6950,6950,6950,6950,0
|
|
20240502,161200,369758790,6950,6950,6950,6950,0
|
|
20240502,161100,369758790,6950,6950,6950,6950,0
|
|
20240502,161000,369758790,6950,6950,6950,6950,0
|
|
20240502,160900,369758790,6950,6950,6950,6950,0
|
|
20240502,160800,369758790,6950,6950,6950,6950,0
|
|
20240502,160700,369758790,6950,6950,6950,6950,0
|
|
20240502,160600,369758790,6950,6950,6950,6950,0
|
|
20240502,160500,369758790,6950,6950,6950,6950,0
|
|
20240502,160400,369758790,6950,6950,6950,6950,0
|
|
20240502,160300,369758790,6950,6950,6950,6950,0
|
|
20240502,160200,369758790,6950,6950,6950,6950,0
|
|
20240502,160100,369758790,6950,6950,6950,6950,0
|
|
20240502,160000,369758790,6950,6950,6950,6950,0
|
|
20240502,155900,369758790,6950,6950,6950,6950,0
|
|
20240502,155800,369758790,6950,6950,6950,6950,0
|
|
20240502,155700,369758790,6950,6950,6950,6950,0
|
|
20240502,155600,369758790,6950,6950,6950,6950,0
|
|
20240502,155500,369758790,6950,6950,6950,6950,487
|
|
20240502,155400,369758790,6950,6950,6950,6950,0
|
|
20240502,155300,369758790,6950,6950,6950,6950,0
|
|
20240502,155200,369758790,6950,6950,6950,6950,0
|
|
20240502,155100,369758790,6950,6950,6950,6950,0
|
|
20240502,155000,369758790,6950,6950,6950,6950,0
|
|
20240502,154900,369758790,6950,6950,6950,6950,0
|
|
20240502,154800,369758790,6950,6950,6950,6950,0
|
|
20240502,154700,369758790,6950,6950,6950,6950,0
|
|
20240502,154600,369758790,6950,6950,6950,6950,0
|
|
20240502,154500,369758790,6950,6950,6950,6950,0
|
|
20240502,154400,369758790,6950,6950,6950,6950,0
|
|
20240502,154300,369758790,6950,6950,6950,6950,0
|
|
20240502,154200,369758790,6950,6950,6950,6950,0
|
|
20240502,154100,369758790,6950,6950,6950,6950,0
|
|
20240502,154000,369758790,6950,6950,6950,6950,0
|
|
20240502,153900,369758790,6950,6950,6950,6950,0
|
|
20240502,153800,369758790,6950,6950,6950,6950,0
|
|
20240502,153700,369758790,6950,6950,6950,6950,0
|
|
20240502,153600,369758790,6950,6950,6950,6950,0
|
|
20240502,153500,369758790,6950,6950,6950,6950,0
|
|
20240502,153400,369758790,6950,6950,6950,6950,0
|
|
20240502,153300,369758790,6950,6950,6950,6950,0
|
|
20240502,153200,369758790,6950,6950,6950,6950,0
|
|
20240502,153100,369758790,6950,6950,6950,6950,0
|
|
20240502,153000,369758790,6950,6950,6950,6950,487
|
|
20240502,152900,366374140,6950,6950,6950,6950,0
|
|
20240502,152800,366374140,6950,6950,6950,6950,0
|
|
20240502,152700,366374140,6950,6950,6950,6950,0
|
|
20240502,152600,366374140,6950,6950,6950,6950,0
|
|
20240502,152500,366374140,6950,6950,6950,6950,0
|
|
20240502,152400,366374140,6950,6950,6950,6950,0
|
|
20240502,152300,366374140,6950,6950,6950,6950,0
|
|
20240502,152200,366374140,6950,6950,6950,6950,0
|
|
20240502,152100,366374140,6950,6950,6950,6950,0
|
|
20240502,152000,366374140,6950,6950,6950,6950,0
|
|
20240502,151900,366374140,6950,6910,6950,6900,384
|
|
20240502,151800,363719440,6940,6940,6940,6940,9
|
|
20240502,151700,363656980,6950,6940,6950,6940,118
|
|
20240502,151600,362838050,6900,6950,6950,6900,197
|
|
20240502,151500,361473710,6940,6940,6940,6940,300
|
|
20240502,151400,359391710,6950,6950,6950,6950,0
|
|
20240502,151300,359391710,6950,6950,6950,6950,300
|
|
20240502,151200,357306710,6950,6950,6950,6950,1
|
|
20240502,151100,357299760,6900,6920,6920,6900,488
|
|
20240502,151000,353928140,6920,6920,6920,6920,22
|
|
20240502,150900,353775900,6920,6920,6920,6920,220
|
|
20240502,150800,352253500,6930,6930,6930,6930,0
|
|
20240502,150700,352253500,6930,6930,6930,6930,0
|
|
20240502,150600,352253500,6930,6930,6930,6930,26
|
|
20240502,150500,352073320,6930,6930,6930,6930,399
|
|
20240502,150400,349308250,6940,6940,6940,6940,50
|
|
20240502,150300,348961250,6950,6950,6950,6950,0
|
|
20240502,150200,348961250,6950,6950,6950,6950,1
|
|
20240502,150100,348954300,6940,6940,6940,6940,2
|
|
20240502,150000,348940420,6930,6930,6930,6930,0
|
|
20240502,145900,348940420,6930,6930,6930,6930,0
|
|
20240502,145800,348940420,6930,6930,6930,6930,100
|
|
20240502,145700,348247420,6940,6940,6940,6940,2
|
|
20240502,145600,348233540,6940,6940,6940,6940,4
|
|
20240502,145500,348205780,6940,6940,6940,6940,0
|
|
20240502,145400,348205780,6940,6940,6940,6940,13
|
|
20240502,145300,348115560,6930,6930,6930,6930,0
|
|
20240502,145200,348115560,6930,6930,6930,6930,0
|
|
20240502,145100,348115560,6930,6930,6930,6930,0
|
|
20240502,145000,348115560,6930,6930,6930,6930,20
|
|
20240502,144900,347976960,6920,6920,6920,6920,2
|
|
20240502,144800,347963120,6930,6930,6930,6930,1
|
|
20240502,144700,347956190,6950,6950,6950,6950,40
|
|
20240502,144600,347678190,6950,6950,6950,6950,5
|
|
20240502,144500,347643440,6940,6940,6940,6940,0
|
|
20240502,144400,347643440,6940,6940,6940,6940,90
|
|
20240502,144300,347018840,6930,6930,6930,6930,0
|
|
20240502,144200,347018840,6930,6930,6930,6930,0
|
|
20240502,144100,347018840,6930,6930,6930,6930,5
|
|
20240502,144000,346984190,6930,6930,6930,6930,530
|
|
20240502,143900,343311290,6920,6920,6920,6920,11
|
|
20240502,143800,343235170,6930,6930,6930,6930,10
|
|
20240502,143700,343165870,6930,6930,6930,6930,0
|
|
20240502,143600,343165870,6930,6930,6930,6930,298
|
|
20240502,143500,341100730,6940,6940,6940,6940,26
|
|
20240502,143400,340920290,6940,6940,6940,6940,0
|
|
20240502,143300,340920290,6940,6940,6940,6940,10
|
|
20240502,143200,340850890,6950,6950,6950,6950,0
|
|
20240502,143100,340850890,6950,6950,6950,6950,0
|
|
20240502,143000,340850890,6950,6950,6950,6950,1
|
|
20240502,142900,340843940,6950,6950,6950,6950,1
|
|
20240502,142800,340836990,6940,6940,6940,6940,100
|
|
20240502,142700,340142990,6940,6940,6940,6940,0
|
|
20240502,142600,340142990,6940,6940,6940,6940,119
|
|
20240502,142500,339317130,6950,6950,6950,6950,4
|
|
20240502,142400,339289330,6960,6960,6960,6960,0
|
|
20240502,142300,339289330,6960,6960,6960,6960,0
|
|
20240502,142200,339289330,6960,6960,6960,6960,0
|
|
20240502,142100,339289330,6960,6960,6960,6960,1
|
|
20240502,142000,339282370,6960,6960,6960,6960,0
|
|
20240502,141900,339282370,6960,6960,6960,6960,0
|
|
20240502,141800,339282370,6960,6960,6960,6960,0
|
|
20240502,141700,339282370,6960,6960,6960,6960,0
|
|
20240502,141600,339282370,6960,6960,6960,6960,1
|
|
20240502,141500,339275410,6960,6960,6960,6960,2
|
|
20240502,141400,339261490,6970,6960,6970,6960,20
|
|
20240502,141300,339122110,6970,6970,6970,6970,0
|
|
20240502,141200,339122110,6970,6970,6970,6970,0
|
|
20240502,141100,339122110,6970,6970,6970,6970,210
|
|
20240502,141000,337658410,6970,6960,6970,6960,565
|
|
20240502,140900,333723010,6970,6960,6970,6960,50
|
|
20240502,140800,333374860,6960,6960,6960,6960,154
|
|
20240502,140700,332303020,6960,6960,6960,6960,0
|
|
20240502,140600,332303020,6960,6960,6960,6960,0
|
|
20240502,140500,332303020,6960,6960,6960,6960,0
|
|
20240502,140400,332303020,6960,6960,6960,6960,0
|
|
20240502,140300,332303020,6960,6960,6960,6960,30
|
|
20240502,140200,332094220,6960,6960,6960,6960,0
|
|
20240502,140100,332094220,6960,6960,6960,6960,10
|
|
20240502,140000,332024620,6960,6960,6960,6960,0
|
|
20240502,135900,332024620,6960,6960,6960,6960,10
|
|
20240502,135800,331955020,6960,6950,6960,6950,828
|
|
20240502,135700,326194140,6960,6960,6960,6960,0
|
|
20240502,135600,326194140,6960,6950,6960,6950,10
|
|
20240502,135500,326124550,6940,6940,6940,6940,43
|
|
20240502,135400,325826130,6940,6940,6940,6940,164
|
|
20240502,135300,324687970,6930,6940,6940,6930,11
|
|
20240502,135200,324611640,6940,6930,6940,6930,410
|
|
20240502,135100,321766340,6930,6930,6930,6930,0
|
|
20240502,135000,321766340,6930,6930,6930,6930,0
|
|
20240502,134900,321766340,6930,6930,6930,6930,0
|
|
20240502,134800,321766340,6930,6930,6930,6930,0
|
|
20240502,134700,321766340,6930,6930,6930,6930,20
|
|
20240502,134600,321627740,6920,6940,6940,6920,108
|
|
20240502,134500,320878380,6940,6930,6940,6930,50
|
|
20240502,134400,320531680,6940,6940,6940,6940,0
|
|
20240502,134300,320531680,6940,6940,6940,6940,0
|
|
20240502,134200,320531680,6940,6920,6940,6910,65
|
|
20240502,134100,320082220,6910,6910,6910,6910,0
|
|
20240502,134000,320082220,6910,6910,6910,6910,0
|
|
20240502,133900,320082220,6910,6910,6910,6910,0
|
|
20240502,133800,320082220,6910,6920,6920,6910,332
|
|
20240502,133700,317788090,6920,6920,6920,6920,460
|
|
20240502,133600,314604890,6920,6930,6930,6920,320
|
|
20240502,133500,312390190,6930,6930,6930,6930,100
|
|
20240502,133400,311697190,6930,6930,6930,6930,220
|
|
20240502,133300,310172590,6930,6930,6930,6930,110
|
|
20240502,133200,309410290,6930,6930,6930,6930,431
|
|
20240502,133100,306423460,6940,6940,6940,6940,100
|
|
20240502,133000,305729460,6940,6940,6940,6940,0
|
|
20240502,132900,305729460,6940,6940,6940,6940,0
|
|
20240502,132800,305729460,6940,6940,6940,6940,0
|
|
20240502,132700,305729460,6940,6940,6940,6940,0
|
|
20240502,132600,305729460,6940,6940,6940,6940,221
|
|
20240502,132500,304195720,6960,6950,6960,6950,18
|
|
20240502,132400,304070460,6960,6960,6960,6960,8
|
|
20240502,132300,304014780,6960,6960,6960,6940,8
|
|
20240502,132200,303959120,6960,6950,6960,6950,185
|
|
20240502,132100,302673360,6950,6950,6950,6950,52
|
|
20240502,132000,302311960,6950,6950,6950,6950,0
|
|
20240502,131900,302311960,6950,6950,6950,6950,293
|
|
20240502,131800,300275610,6960,6960,6960,6960,0
|
|
20240502,131700,300275610,6960,6960,6960,6960,4
|
|
20240502,131600,300247770,6960,6960,6960,6960,0
|
|
20240502,131500,300247770,6960,6950,6960,6950,313
|
|
20240502,131400,298072410,6950,6950,6950,6950,0
|
|
20240502,131300,298072410,6950,6960,6960,6940,3
|
|
20240502,131200,298051560,6950,6960,6960,6950,2
|
|
20240502,131100,298037650,6960,6950,6960,6950,504
|
|
20240502,131000,294534840,6970,6940,6970,6940,2293
|
|
20240502,130900,278603960,6940,6940,6940,6940,0
|
|
20240502,130800,278603960,6940,6940,6940,6940,0
|
|
20240502,130700,278603960,6940,6940,6940,6940,385
|
|
20240502,130600,275932060,6940,6940,6940,6940,50
|
|
20240502,130500,275585060,6950,6950,6950,6950,287
|
|
20240502,130400,273590410,6950,6950,6950,6950,30
|
|
20240502,130300,273381910,6950,6930,6950,6930,51
|
|
20240502,130200,273027860,6950,6950,6950,6950,0
|
|
20240502,130100,273027860,6950,6950,6950,6950,91
|
|
20240502,130000,272395410,6950,6950,6950,6950,50
|
|
20240502,125900,272047910,6950,6940,6950,6940,11
|
|
20240502,125800,271971560,6940,6950,6950,6940,497
|
|
20240502,125700,268522370,6950,6950,6950,6950,1
|
|
20240502,125600,268515420,6940,6940,6940,6940,3
|
|
20240502,125500,268494600,6940,6940,6940,6930,77
|
|
20240502,125400,267960630,6950,6950,6950,6950,0
|
|
20240502,125300,267960630,6950,6950,6950,6950,0
|
|
20240502,125200,267960630,6950,6920,6950,6920,81
|
|
20240502,125100,267400080,6930,6950,6950,6930,138
|
|
20240502,125000,266442940,6950,6950,6950,6950,70
|
|
20240502,124900,265956440,6950,6930,6950,6930,7
|
|
20240502,124800,265907910,6950,6940,6950,6940,513
|
|
20240502,124700,262347680,6950,6950,6950,6950,0
|
|
20240502,124600,262347680,6950,6950,6950,6950,0
|
|
20240502,124500,262347680,6950,6950,6950,6950,0
|
|
20240502,124400,262347680,6950,6950,6950,6950,730
|
|
20240502,124300,257274180,6950,6940,6950,6940,3
|
|
20240502,124200,257253350,6950,6940,6950,6940,7
|
|
20240502,124100,257204760,6940,6940,6940,6940,319
|
|
20240502,124000,254990900,6940,6940,6940,6940,210
|
|
20240502,123900,253533500,6940,6940,6940,6940,0
|
|
20240502,123800,253533500,6940,6930,6940,6930,10
|
|
20240502,123700,253464190,6930,6930,6930,6930,1
|
|
20240502,123600,253457260,6930,6930,6930,6930,0
|
|
20240502,123500,253457260,6930,6940,6940,6930,11
|
|
20240502,123400,253381020,6940,6930,6940,6930,109
|
|
20240502,123300,252625640,6920,6920,6920,6920,0
|
|
20240502,123200,252625640,6920,6920,6920,6920,0
|
|
20240502,123100,252625640,6920,6920,6920,6920,0
|
|
20240502,123000,252625640,6920,6920,6920,6920,0
|
|
20240502,122900,252625640,6920,6920,6920,6920,71
|
|
20240502,122800,252134320,6930,6930,6930,6930,0
|
|
20240502,122700,252134320,6930,6930,6930,6930,10
|
|
20240502,122600,252065020,6930,6930,6930,6930,9
|
|
20240502,122500,252002650,6930,6930,6930,6930,0
|
|
20240502,122400,252002650,6930,6930,6930,6930,0
|
|
20240502,122300,252002650,6930,6930,6930,6930,1
|
|
20240502,122200,251995720,6930,6930,6930,6930,0
|
|
20240502,122100,251995720,6930,6920,6930,6910,5
|
|
20240502,122000,251961130,6930,6930,6930,6930,0
|
|
20240502,121900,251961130,6930,6940,6940,6930,11
|
|
20240502,121800,251884800,6940,6940,6940,6940,10
|
|
20240502,121700,251815400,6950,6940,6950,6940,1167
|
|
20240502,121600,243710580,6930,6930,6930,6930,10
|
|
20240502,121500,243641280,6940,6940,6940,6920,304
|
|
20240502,121400,241531580,6940,6920,6940,6920,4048
|
|
20240502,121300,213480310,6920,6920,6920,6920,0
|
|
20240502,121200,213480310,6920,6920,6920,6920,52
|
|
20240502,121100,213120470,6900,6900,6900,6900,10
|
|
20240502,121000,213051470,6910,6910,6910,6910,0
|
|
20240502,120900,213051470,6910,6910,6910,6910,43
|
|
20240502,120800,212754340,6920,6920,6920,6920,20
|
|
20240502,120700,212615940,6930,6930,6930,6930,1
|
|
20240502,120600,212609010,6900,6920,6920,6900,651
|
|
20240502,120500,208115770,6910,6910,6910,6910,200
|
|
20240502,120400,206733770,6930,6920,6930,6920,51
|
|
20240502,120300,206380840,6920,6920,6920,6920,10
|
|
20240502,120200,206311640,6910,6920,6920,6910,81
|
|
20240502,120100,205751130,6920,6930,6930,6920,77
|
|
20240502,120000,205218280,6930,6930,6930,6930,5
|
|
20240502,115900,205183630,6930,6950,6950,6930,3
|
|
20240502,115800,205162810,6950,6950,6950,6950,0
|
|
20240502,115700,205162810,6950,6900,6950,6900,5046
|
|
20240502,115600,170222950,6900,6910,6910,6900,1004
|
|
20240502,115500,163289050,6910,6900,6910,6900,34
|
|
20240502,115400,163054190,6910,6910,6910,6910,0
|
|
20240502,115300,163054190,6910,6900,6910,6900,3
|
|
20240502,115200,163033480,6910,6910,6910,6910,10
|
|
20240502,115100,162964380,6910,6910,6910,6910,50
|
|
20240502,115000,162618880,6910,6910,6910,6910,0
|
|
20240502,114900,162618880,6910,6910,6910,6910,0
|
|
20240502,114800,162618880,6910,6910,6910,6910,0
|
|
20240502,114700,162618880,6910,6910,6910,6890,641
|
|
20240502,114600,158198900,6900,6900,6900,6900,30
|
|
20240502,114500,157991900,6910,6910,6910,6910,150
|
|
20240502,114400,156955400,6910,6910,6910,6910,0
|
|
20240502,114300,156955400,6910,6910,6910,6910,0
|
|
20240502,114200,156955400,6910,6910,6910,6910,0
|
|
20240502,114100,156955400,6910,6910,6910,6910,600
|
|
20240502,114000,152809400,6910,6910,6910,6910,1
|
|
20240502,113900,152802490,6900,6900,6900,6900,100
|
|
20240502,113800,152112490,6900,6900,6900,6900,404
|
|
20240502,113700,149324890,6900,6900,6900,6900,0
|
|
20240502,113600,149324890,6900,6910,6910,6900,12
|
|
20240502,113500,149241980,6910,6900,6910,6900,37
|
|
20240502,113400,148986650,6890,6890,6890,6890,0
|
|
20240502,113300,148986650,6890,6900,6900,6890,97
|
|
20240502,113200,148317410,6910,6900,6910,6900,630
|
|
20240502,113100,143970400,6900,6900,6900,6900,0
|
|
20240502,113000,143970400,6900,6900,6900,6900,30
|
|
20240502,112900,143763400,6910,6890,6910,6890,719
|
|
20240502,112800,138803120,6870,6870,6870,6870,3
|
|
20240502,112700,138782510,6880,6880,6890,6880,74
|
|
20240502,112600,138273370,6880,6880,6880,6880,18
|
|
20240502,112500,138149530,6880,6880,6880,6880,6
|
|
20240502,112400,138108250,6880,6880,6880,6880,10
|
|
20240502,112300,138039450,6870,6870,6870,6870,0
|
|
20240502,112200,138039450,6870,6870,6870,6870,20
|
|
20240502,112100,137902050,6870,6870,6870,6870,1
|
|
20240502,112000,137895180,6880,6880,6880,6880,55
|
|
20240502,111900,137516780,6880,6890,6890,6880,1056
|
|
20240502,111800,130251390,6890,6890,6890,6890,89
|
|
20240502,111700,129638180,6880,6880,6880,6880,0
|
|
20240502,111600,129638180,6880,6880,6900,6880,423
|
|
20240502,111500,126727920,6890,6890,6890,6890,0
|
|
20240502,111400,126727920,6890,6890,6890,6890,181
|
|
20240502,111300,125480830,6900,6900,6900,6900,0
|
|
20240502,111200,125480830,6900,6900,6900,6900,352
|
|
20240502,111100,123052030,6900,6900,6900,6900,1
|
|
20240502,111000,123045130,6900,6900,6900,6900,0
|
|
20240502,110900,123045130,6900,6900,6900,6900,0
|
|
20240502,110800,123045130,6900,6900,6900,6900,0
|
|
20240502,110700,123045130,6900,6900,6900,6900,0
|
|
20240502,110600,123045130,6900,6900,6900,6900,0
|
|
20240502,110500,123045130,6900,6900,6900,6900,100
|
|
20240502,110400,122355130,6900,6900,6900,6900,2
|
|
20240502,110300,122341330,6900,6900,6900,6900,301
|
|
20240502,110200,120264430,6900,6880,6900,6880,321
|
|
20240502,110100,118050210,6890,6880,6890,6880,3
|
|
20240502,110000,118029560,6890,6880,6890,6880,441
|
|
20240502,105900,114994230,6880,6880,6880,6880,121
|
|
20240502,105800,114161750,6880,6880,6890,6880,201
|
|
20240502,105700,112778860,6860,6860,6860,6860,1
|
|
20240502,105600,112772000,6880,6860,6890,6860,215
|
|
20240502,105500,111293280,6860,6860,6860,6850,212
|
|
20240502,105400,109839270,6910,6910,6910,6910,0
|
|
20240502,105300,109839270,6910,6910,6910,6890,2020
|
|
20240502,105200,95885390,6910,6900,6920,6900,842
|
|
20240502,105100,90074020,6900,6880,6900,6880,2005
|
|
20240502,105000,76245540,6860,6860,6860,6860,0
|
|
20240502,104900,76245540,6860,6860,6870,6850,553
|
|
20240502,104800,72451790,6850,6850,6850,6850,519
|
|
20240502,104700,68896640,6850,6850,6850,6850,0
|
|
20240502,104600,68896640,6850,6850,6850,6850,1
|
|
20240502,104500,68889790,6840,6840,6840,6840,50
|
|
20240502,104400,68547790,6840,6840,6850,6840,430
|
|
20240502,104300,65606470,6830,6830,6830,6830,250
|
|
20240502,104200,63898970,6840,6830,6840,6830,310
|
|
20240502,104100,61778670,6830,6830,6830,6830,338
|
|
20240502,104000,59470130,6830,6830,6830,6830,0
|
|
20240502,103900,59470130,6830,6830,6830,6830,0
|
|
20240502,103800,59470130,6830,6830,6830,6830,0
|
|
20240502,103700,59470130,6830,6830,6830,6830,0
|
|
20240502,103600,59470130,6830,6830,6830,6830,0
|
|
20240502,103500,59470130,6830,6830,6830,6830,0
|
|
20240502,103400,59470130,6830,6820,6830,6820,3
|
|
20240502,103300,59449660,6810,6810,6810,6810,390
|
|
20240502,103200,56793760,6830,6830,6830,6830,500
|
|
20240502,103100,53378760,6830,6830,6830,6830,0
|
|
20240502,103000,53378760,6830,6810,6830,6810,697
|
|
20240502,102900,48632170,6800,6800,6800,6800,120
|
|
20240502,102800,47816170,6810,6810,6810,6810,40
|
|
20240502,102700,47543770,6810,6810,6810,6810,0
|
|
20240502,102600,47543770,6810,6810,6810,6810,0
|
|
20240502,102500,47543770,6810,6810,6810,6810,0
|
|
20240502,102400,47543770,6810,6800,6810,6800,1090
|
|
20240502,102300,40125010,6800,6800,6800,6800,0
|
|
20240502,102200,40125010,6800,6800,6800,6800,40
|
|
20240502,102100,39853010,6800,6790,6800,6790,15
|
|
20240502,102000,39751020,6800,6800,6800,6800,0
|
|
20240502,101900,39751020,6800,6800,6800,6800,29
|
|
20240502,101800,39553820,6800,6800,6800,6800,200
|
|
20240502,101700,38193820,6800,6800,6800,6800,2
|
|
20240502,101600,38180220,6780,6780,6780,6780,1
|
|
20240502,101500,38173440,6800,6800,6800,6800,1
|
|
20240502,101400,38166640,6780,6780,6780,6780,0
|
|
20240502,101300,38166640,6780,6780,6780,6780,0
|
|
20240502,101200,38166640,6780,6800,6800,6780,101
|
|
20240502,101100,37481840,6780,6780,6780,6780,115
|
|
20240502,101000,36702140,6810,6810,6810,6810,2
|
|
20240502,100900,36688520,6810,6810,6810,6810,4
|
|
20240502,100800,36661280,6810,6810,6810,6810,21
|
|
20240502,100700,36518270,6810,6810,6810,6810,0
|
|
20240502,100600,36518270,6810,6810,6810,6810,6
|
|
20240502,100500,36477410,6810,6810,6810,6810,1
|
|
20240502,100400,36470600,6810,6810,6810,6810,0
|
|
20240502,100300,36470600,6810,6810,6810,6810,0
|
|
20240502,100200,36470600,6810,6810,6810,6810,10
|
|
20240502,100100,36402500,6810,6810,6810,6810,0
|
|
20240502,100000,36402500,6810,6810,6810,6810,1
|
|
20240502,095900,36395690,6770,6770,6770,6770,150
|
|
20240502,095800,35380190,6770,6770,6770,6770,0
|
|
20240502,095700,35380190,6770,6790,6790,6770,707
|
|
20240502,095600,30593430,6810,6810,6810,6810,0
|
|
20240502,095500,30593430,6810,6810,6810,6810,0
|
|
20240502,095400,30593430,6810,6800,6810,6800,12
|
|
20240502,095300,30511820,6780,6790,6790,6780,218
|
|
20240502,095200,29033640,6780,6780,6780,6780,0
|
|
20240502,095100,29033640,6780,6780,6780,6780,0
|
|
20240502,095000,29033640,6780,6780,6780,6780,0
|
|
20240502,094900,29033640,6780,6780,6780,6780,126
|
|
20240502,094800,28179360,6800,6810,6810,6800,9
|
|
20240502,094700,28118150,6810,6810,6810,6810,0
|
|
20240502,094600,28118150,6810,6810,6810,6810,0
|
|
20240502,094500,28118150,6810,6810,6810,6810,0
|
|
20240502,094400,28118150,6810,6810,6810,6810,0
|
|
20240502,094300,28118150,6810,6810,6810,6810,50
|
|
20240502,094200,27777650,6810,6810,6810,6810,1
|
|
20240502,094100,27770840,6810,6800,6810,6800,2
|
|
20240502,094000,27757230,6780,6790,6790,6780,200
|
|
20240502,093900,26400230,6800,6800,6800,6800,98
|
|
20240502,093800,25733830,6800,6800,6800,6800,100
|
|
20240502,093700,25053830,6810,6810,6810,6810,100
|
|
20240502,093600,24372830,6840,6800,6840,6800,30
|
|
20240502,093500,24168300,6800,6800,6800,6800,650
|
|
20240502,093400,19748300,6800,6800,6810,6800,595
|
|
20240502,093300,15701240,6790,6790,6800,6790,201
|
|
20240502,093200,14336440,6800,6800,6800,6800,132
|
|
20240502,093100,13438840,6790,6790,6790,6790,0
|
|
20240502,093000,13438840,6790,6800,6810,6790,115
|
|
20240502,092900,12657860,6810,6790,6810,6790,388
|
|
20240502,092800,10021910,6790,6790,6790,6790,0
|
|
20240502,092700,10021910,6790,6790,6790,6790,144
|
|
20240502,092600,9044150,6780,6780,6780,6770,122
|
|
20240502,092500,8217710,6790,6790,6790,6790,2
|
|
20240502,092400,8204130,6790,6790,6790,6790,111
|
|
20240502,092300,7450440,6790,6790,6790,6790,0
|
|
20240502,092200,7450440,6790,6790,6790,6790,0
|
|
20240502,092100,7450440,6790,6790,6790,6790,30
|
|
20240502,092000,7246740,6790,6790,6790,6790,300
|
|
20240502,091900,5209740,6800,6800,6800,6800,0
|
|
20240502,091800,5209740,6800,6800,6800,6800,0
|
|
20240502,091700,5209740,6800,6800,6800,6800,0
|
|
20240502,091600,5209740,6800,6800,6800,6800,0
|
|
20240502,091500,5209740,6800,6800,6800,6800,0
|
|
20240502,091400,5209740,6800,6800,6800,6800,0
|
|
20240502,091300,5209740,6800,6800,6800,6800,1
|
|
20240502,091200,5202940,6800,6800,6800,6800,1
|
|
20240502,091100,5196140,6790,6800,6800,6790,37
|
|
20240502,091000,4944590,6800,6800,6800,6800,0
|
|
20240502,090900,4944590,6800,6800,6800,6800,0
|
|
20240502,090800,4944590,6800,6770,6800,6770,150
|
|
20240502,090700,3926090,6770,6770,6770,6770,0
|
|
20240502,090600,3926090,6770,6770,6770,6770,10
|
|
20240502,090500,3858390,6760,6790,6790,6760,99
|
|
20240502,090400,3187770,6800,6800,6800,6800,1
|
|
20240502,090300,3180970,6790,6790,6790,6790,13
|
|
20240502,090200,3092700,6790,6790,6790,6790,29
|
|
20240502,090100,2895790,6790,6790,6790,6790,0
|
|
20240502,090000,2895790,6790,6800,6800,6790,332
|