755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,213200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,213100,5713002130,14800,14800,14800,14800,0
|
|
20240523,213000,5713002130,14800,14800,14800,14800,0
|
|
20240523,212900,5713002130,14800,14800,14800,14800,0
|
|
20240523,212800,5713002130,14800,14800,14800,14800,0
|
|
20240523,212700,5713002130,14800,14800,14800,14800,0
|
|
20240523,212600,5713002130,14800,14800,14800,14800,0
|
|
20240523,212500,5713002130,14800,14800,14800,14800,0
|
|
20240523,212400,5713002130,14800,14800,14800,14800,0
|
|
20240523,212300,5713002130,14800,14800,14800,14800,0
|
|
20240523,212200,5713002130,14800,14800,14800,14800,0
|
|
20240523,212100,5713002130,14800,14800,14800,14800,0
|
|
20240523,212000,5713002130,14800,14800,14800,14800,0
|
|
20240523,211900,5713002130,14800,14800,14800,14800,0
|
|
20240523,211800,5713002130,14800,14800,14800,14800,0
|
|
20240523,211700,5713002130,14800,14800,14800,14800,0
|
|
20240523,211600,5713002130,14800,14800,14800,14800,0
|
|
20240523,211500,5713002130,14800,14800,14800,14800,0
|
|
20240523,211400,5713002130,14800,14800,14800,14800,0
|
|
20240523,211300,5713002130,14800,14800,14800,14800,0
|
|
20240523,211200,5713002130,14800,14800,14800,14800,0
|
|
20240523,211100,5713002130,14800,14800,14800,14800,0
|
|
20240523,211000,5713002130,14800,14800,14800,14800,0
|
|
20240523,210900,5713002130,14800,14800,14800,14800,0
|
|
20240523,210800,5713002130,14800,14800,14800,14800,0
|
|
20240523,210700,5713002130,14800,14800,14800,14800,0
|
|
20240523,210600,5713002130,14800,14800,14800,14800,0
|
|
20240523,210500,5713002130,14800,14800,14800,14800,0
|
|
20240523,210400,5713002130,14800,14800,14800,14800,0
|
|
20240523,210300,5713002130,14800,14800,14800,14800,0
|
|
20240523,210200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,210100,5713002130,14800,14800,14800,14800,0
|
|
20240523,210000,5713002130,14800,14800,14800,14800,0
|
|
20240523,205900,5713002130,14800,14800,14800,14800,0
|
|
20240523,205800,5713002130,14800,14800,14800,14800,0
|
|
20240523,205700,5713002130,14800,14800,14800,14800,0
|
|
20240523,205600,5713002130,14800,14800,14800,14800,0
|
|
20240523,205500,5713002130,14800,14800,14800,14800,0
|
|
20240523,205400,5713002130,14800,14800,14800,14800,0
|
|
20240523,205300,5713002130,14800,14800,14800,14800,0
|
|
20240523,205200,5713002130,14800,14800,14800,14800,0
|
|
20240523,205100,5713002130,14800,14800,14800,14800,0
|
|
20240523,205000,5713002130,14800,14800,14800,14800,0
|
|
20240523,204900,5713002130,14800,14800,14800,14800,0
|
|
20240523,204800,5713002130,14800,14800,14800,14800,0
|
|
20240523,204700,5713002130,14800,14800,14800,14800,0
|
|
20240523,204600,5713002130,14800,14800,14800,14800,0
|
|
20240523,204500,5713002130,14800,14800,14800,14800,0
|
|
20240523,204400,5713002130,14800,14800,14800,14800,0
|
|
20240523,204300,5713002130,14800,14800,14800,14800,0
|
|
20240523,204200,5713002130,14800,14800,14800,14800,0
|
|
20240523,204100,5713002130,14800,14800,14800,14800,0
|
|
20240523,204000,5713002130,14800,14800,14800,14800,0
|
|
20240523,203900,5713002130,14800,14800,14800,14800,0
|
|
20240523,203800,5713002130,14800,14800,14800,14800,0
|
|
20240523,203700,5713002130,14800,14800,14800,14800,0
|
|
20240523,203600,5713002130,14800,14800,14800,14800,0
|
|
20240523,203500,5713002130,14800,14800,14800,14800,0
|
|
20240523,203400,5713002130,14800,14800,14800,14800,0
|
|
20240523,203300,5713002130,14800,14800,14800,14800,0
|
|
20240523,203200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,203100,5713002130,14800,14800,14800,14800,0
|
|
20240523,203000,5713002130,14800,14800,14800,14800,0
|
|
20240523,202900,5713002130,14800,14800,14800,14800,0
|
|
20240523,202800,5713002130,14800,14800,14800,14800,0
|
|
20240523,202700,5713002130,14800,14800,14800,14800,0
|
|
20240523,202600,5713002130,14800,14800,14800,14800,0
|
|
20240523,202500,5713002130,14800,14800,14800,14800,0
|
|
20240523,202400,5713002130,14800,14800,14800,14800,0
|
|
20240523,202300,5713002130,14800,14800,14800,14800,0
|
|
20240523,202200,5713002130,14800,14800,14800,14800,0
|
|
20240523,202100,5713002130,14800,14800,14800,14800,0
|
|
20240523,202000,5713002130,14800,14800,14800,14800,0
|
|
20240523,201900,5713002130,14800,14800,14800,14800,0
|
|
20240523,201800,5713002130,14800,14800,14800,14800,0
|
|
20240523,201700,5713002130,14800,14800,14800,14800,0
|
|
20240523,201600,5713002130,14800,14800,14800,14800,0
|
|
20240523,201500,5713002130,14800,14800,14800,14800,0
|
|
20240523,201400,5713002130,14800,14800,14800,14800,0
|
|
20240523,201300,5713002130,14800,14800,14800,14800,0
|
|
20240523,201200,5713002130,14800,14800,14800,14800,0
|
|
20240523,201100,5713002130,14800,14800,14800,14800,0
|
|
20240523,201000,5713002130,14800,14800,14800,14800,0
|
|
20240523,200900,5713002130,14800,14800,14800,14800,0
|
|
20240523,200800,5713002130,14800,14800,14800,14800,0
|
|
20240523,200700,5713002130,14800,14800,14800,14800,0
|
|
20240523,200600,5713002130,14800,14800,14800,14800,0
|
|
20240523,200500,5713002130,14800,14800,14800,14800,0
|
|
20240523,200400,5713002130,14800,14800,14800,14800,0
|
|
20240523,200300,5713002130,14800,14800,14800,14800,0
|
|
20240523,200200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,200100,5713002130,14800,14800,14800,14800,0
|
|
20240523,200000,5713002130,14800,14800,14800,14800,0
|
|
20240523,195900,5713002130,14800,14800,14800,14800,0
|
|
20240523,195800,5713002130,14800,14800,14800,14800,0
|
|
20240523,195700,5713002130,14800,14800,14800,14800,0
|
|
20240523,195600,5713002130,14800,14800,14800,14800,0
|
|
20240523,195500,5713002130,14800,14800,14800,14800,0
|
|
20240523,195400,5713002130,14800,14800,14800,14800,0
|
|
20240523,195300,5713002130,14800,14800,14800,14800,0
|
|
20240523,195200,5713002130,14800,14800,14800,14800,0
|
|
20240523,195100,5713002130,14800,14800,14800,14800,0
|
|
20240523,195000,5713002130,14800,14800,14800,14800,0
|
|
20240523,194900,5713002130,14800,14800,14800,14800,0
|
|
20240523,194800,5713002130,14800,14800,14800,14800,0
|
|
20240523,194700,5713002130,14800,14800,14800,14800,0
|
|
20240523,194600,5713002130,14800,14800,14800,14800,0
|
|
20240523,194500,5713002130,14800,14800,14800,14800,0
|
|
20240523,194400,5713002130,14800,14800,14800,14800,0
|
|
20240523,194300,5713002130,14800,14800,14800,14800,0
|
|
20240523,194200,5713002130,14800,14800,14800,14800,0
|
|
20240523,194100,5713002130,14800,14800,14800,14800,0
|
|
20240523,194000,5713002130,14800,14800,14800,14800,0
|
|
20240523,193900,5713002130,14800,14800,14800,14800,0
|
|
20240523,193800,5713002130,14800,14800,14800,14800,0
|
|
20240523,193700,5713002130,14800,14800,14800,14800,0
|
|
20240523,193600,5713002130,14800,14800,14800,14800,0
|
|
20240523,193500,5713002130,14800,14800,14800,14800,0
|
|
20240523,193400,5713002130,14800,14800,14800,14800,0
|
|
20240523,193300,5713002130,14800,14800,14800,14800,0
|
|
20240523,193200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,193100,5713002130,14800,14800,14800,14800,0
|
|
20240523,193000,5713002130,14800,14800,14800,14800,0
|
|
20240523,192900,5713002130,14800,14800,14800,14800,0
|
|
20240523,192800,5713002130,14800,14800,14800,14800,0
|
|
20240523,192700,5713002130,14800,14800,14800,14800,0
|
|
20240523,192600,5713002130,14800,14800,14800,14800,0
|
|
20240523,192500,5713002130,14800,14800,14800,14800,0
|
|
20240523,192400,5713002130,14800,14800,14800,14800,0
|
|
20240523,192300,5713002130,14800,14800,14800,14800,0
|
|
20240523,192200,5713002130,14800,14800,14800,14800,0
|
|
20240523,192100,5713002130,14800,14800,14800,14800,0
|
|
20240523,192000,5713002130,14800,14800,14800,14800,0
|
|
20240523,191900,5713002130,14800,14800,14800,14800,0
|
|
20240523,191800,5713002130,14800,14800,14800,14800,0
|
|
20240523,191700,5713002130,14800,14800,14800,14800,0
|
|
20240523,191600,5713002130,14800,14800,14800,14800,0
|
|
20240523,191500,5713002130,14800,14800,14800,14800,0
|
|
20240523,191400,5713002130,14800,14800,14800,14800,0
|
|
20240523,191300,5713002130,14800,14800,14800,14800,0
|
|
20240523,191200,5713002130,14800,14800,14800,14800,0
|
|
20240523,191100,5713002130,14800,14800,14800,14800,0
|
|
20240523,191000,5713002130,14800,14800,14800,14800,0
|
|
20240523,190900,5713002130,14800,14800,14800,14800,0
|
|
20240523,190800,5713002130,14800,14800,14800,14800,0
|
|
20240523,190700,5713002130,14800,14800,14800,14800,0
|
|
20240523,190600,5713002130,14800,14800,14800,14800,0
|
|
20240523,190500,5713002130,14800,14800,14800,14800,0
|
|
20240523,190400,5713002130,14800,14800,14800,14800,0
|
|
20240523,190300,5713002130,14800,14800,14800,14800,0
|
|
20240523,190200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,190100,5713002130,14800,14800,14800,14800,0
|
|
20240523,190000,5713002130,14800,14800,14800,14800,0
|
|
20240523,185900,5713002130,14800,14800,14800,14800,0
|
|
20240523,185800,5713002130,14800,14800,14800,14800,0
|
|
20240523,185700,5713002130,14800,14800,14800,14800,0
|
|
20240523,185600,5713002130,14800,14800,14800,14800,0
|
|
20240523,185500,5713002130,14800,14800,14800,14800,0
|
|
20240523,185400,5713002130,14800,14800,14800,14800,0
|
|
20240523,185300,5713002130,14800,14800,14800,14800,0
|
|
20240523,185200,5713002130,14800,14800,14800,14800,0
|
|
20240523,185100,5713002130,14800,14800,14800,14800,0
|
|
20240523,185000,5713002130,14800,14800,14800,14800,0
|
|
20240523,184900,5713002130,14800,14800,14800,14800,0
|
|
20240523,184800,5713002130,14800,14800,14800,14800,0
|
|
20240523,184700,5713002130,14800,14800,14800,14800,0
|
|
20240523,184600,5713002130,14800,14800,14800,14800,0
|
|
20240523,184500,5713002130,14800,14800,14800,14800,0
|
|
20240523,184400,5713002130,14800,14800,14800,14800,0
|
|
20240523,184300,5713002130,14800,14800,14800,14800,0
|
|
20240523,184200,5713002130,14800,14800,14800,14800,0
|
|
20240523,184100,5713002130,14800,14800,14800,14800,0
|
|
20240523,184000,5713002130,14800,14800,14800,14800,0
|
|
20240523,183900,5713002130,14800,14800,14800,14800,0
|
|
20240523,183800,5713002130,14800,14800,14800,14800,0
|
|
20240523,183700,5713002130,14800,14800,14800,14800,0
|
|
20240523,183600,5713002130,14800,14800,14800,14800,0
|
|
20240523,183500,5713002130,14800,14800,14800,14800,0
|
|
20240523,183400,5713002130,14800,14800,14800,14800,0
|
|
20240523,183300,5713002130,14800,14800,14800,14800,0
|
|
20240523,183200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,183100,5713002130,14800,14800,14800,14800,0
|
|
20240523,183000,5713002130,14800,14800,14800,14800,0
|
|
20240523,182900,5713002130,14800,14800,14800,14800,0
|
|
20240523,182800,5713002130,14800,14800,14800,14800,0
|
|
20240523,182700,5713002130,14800,14800,14800,14800,0
|
|
20240523,182600,5713002130,14800,14800,14800,14800,0
|
|
20240523,182500,5713002130,14800,14800,14800,14800,0
|
|
20240523,182400,5713002130,14800,14800,14800,14800,0
|
|
20240523,182300,5713002130,14800,14800,14800,14800,0
|
|
20240523,182200,5713002130,14800,14800,14800,14800,0
|
|
20240523,182100,5713002130,14800,14800,14800,14800,0
|
|
20240523,182000,5713002130,14800,14800,14800,14800,0
|
|
20240523,181900,5713002130,14800,14800,14800,14800,0
|
|
20240523,181800,5713002130,14800,14800,14800,14800,0
|
|
20240523,181700,5713002130,14800,14800,14800,14800,0
|
|
20240523,181600,5713002130,14800,14800,14800,14800,0
|
|
20240523,181500,5713002130,14800,14800,14800,14800,0
|
|
20240523,181400,5713002130,14800,14800,14800,14800,0
|
|
20240523,181300,5713002130,14800,14800,14800,14800,0
|
|
20240523,181200,5713002130,14800,14800,14800,14800,0
|
|
20240523,181100,5713002130,14800,14800,14800,14800,0
|
|
20240523,181000,5713002130,14800,14800,14800,14800,0
|
|
20240523,180900,5713002130,14800,14800,14800,14800,0
|
|
20240523,180800,5713002130,14800,14800,14800,14800,0
|
|
20240523,180700,5713002130,14800,14800,14800,14800,0
|
|
20240523,180600,5713002130,14800,14800,14800,14800,0
|
|
20240523,180500,5713002130,14800,14800,14800,14800,0
|
|
20240523,180400,5713002130,14800,14800,14800,14800,0
|
|
20240523,180300,5713002130,14800,14800,14800,14800,0
|
|
20240523,180200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,180100,5713002130,14800,14800,14800,14800,0
|
|
20240523,180000,5713002130,14800,14800,14800,14800,0
|
|
20240523,175900,5713002130,14800,14800,14800,14800,0
|
|
20240523,175800,5713002130,14800,14800,14800,14800,0
|
|
20240523,175700,5713002130,14800,14800,14800,14800,0
|
|
20240523,175600,5713002130,14800,14800,14800,14800,0
|
|
20240523,175500,5713002130,14800,14800,14800,14800,0
|
|
20240523,175400,5713002130,14800,14800,14800,14800,0
|
|
20240523,175300,5713002130,14800,14800,14800,14800,0
|
|
20240523,175200,5713002130,14800,14800,14800,14800,0
|
|
20240523,175100,5713002130,14800,14800,14800,14800,0
|
|
20240523,175000,5713002130,14800,14800,14800,14800,0
|
|
20240523,174900,5713002130,14800,14800,14800,14800,0
|
|
20240523,174800,5713002130,14800,14800,14800,14800,0
|
|
20240523,174700,5713002130,14800,14800,14800,14800,0
|
|
20240523,174600,5713002130,14800,14800,14800,14800,0
|
|
20240523,174500,5713002130,14800,14800,14800,14800,0
|
|
20240523,174400,5713002130,14800,14800,14800,14800,0
|
|
20240523,174300,5713002130,14800,14800,14800,14800,0
|
|
20240523,174200,5713002130,14800,14800,14800,14800,0
|
|
20240523,174100,5713002130,14800,14800,14800,14800,0
|
|
20240523,174000,5713002130,14800,14800,14800,14800,0
|
|
20240523,173900,5713002130,14800,14800,14800,14800,0
|
|
20240523,173800,5713002130,14800,14800,14800,14800,0
|
|
20240523,173700,5713002130,14800,14800,14800,14800,0
|
|
20240523,173600,5713002130,14800,14800,14800,14800,0
|
|
20240523,173500,5713002130,14800,14800,14800,14800,0
|
|
20240523,173400,5713002130,14800,14800,14800,14800,0
|
|
20240523,173300,5713002130,14800,14800,14800,14800,0
|
|
20240523,173200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,173100,5713002130,14800,14800,14800,14800,0
|
|
20240523,173000,5713002130,14800,14800,14800,14800,0
|
|
20240523,172900,5713002130,14800,14800,14800,14800,0
|
|
20240523,172800,5713002130,14800,14800,14800,14800,0
|
|
20240523,172700,5713002130,14800,14800,14800,14800,0
|
|
20240523,172600,5713002130,14800,14800,14800,14800,0
|
|
20240523,172500,5713002130,14800,14800,14800,14800,0
|
|
20240523,172400,5713002130,14800,14800,14800,14800,0
|
|
20240523,172300,5713002130,14800,14800,14800,14800,0
|
|
20240523,172200,5713002130,14800,14800,14800,14800,0
|
|
20240523,172100,5713002130,14800,14800,14800,14800,0
|
|
20240523,172000,5713002130,14800,14800,14800,14800,0
|
|
20240523,171900,5713002130,14800,14800,14800,14800,0
|
|
20240523,171800,5713002130,14800,14800,14800,14800,0
|
|
20240523,171700,5713002130,14800,14800,14800,14800,0
|
|
20240523,171600,5713002130,14800,14800,14800,14800,0
|
|
20240523,171500,5713002130,14800,14800,14800,14800,0
|
|
20240523,171400,5713002130,14800,14800,14800,14800,0
|
|
20240523,171300,5713002130,14800,14800,14800,14800,0
|
|
20240523,171200,5713002130,14800,14800,14800,14800,0
|
|
20240523,171100,5713002130,14800,14800,14800,14800,0
|
|
20240523,171000,5713002130,14800,14800,14800,14800,0
|
|
20240523,170900,5713002130,14800,14800,14800,14800,0
|
|
20240523,170800,5713002130,14800,14800,14800,14800,0
|
|
20240523,170700,5713002130,14800,14800,14800,14800,0
|
|
20240523,170600,5713002130,14800,14800,14800,14800,0
|
|
20240523,170500,5713002130,14800,14800,14800,14800,0
|
|
20240523,170400,5713002130,14800,14800,14800,14800,0
|
|
20240523,170300,5713002130,14800,14800,14800,14800,0
|
|
20240523,170200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,170100,5713002130,14800,14800,14800,14800,0
|
|
20240523,170000,5713002130,14800,14800,14800,14800,0
|
|
20240523,165900,5713002130,14800,14800,14800,14800,0
|
|
20240523,165800,5713002130,14800,14800,14800,14800,0
|
|
20240523,165700,5713002130,14800,14800,14800,14800,0
|
|
20240523,165600,5713002130,14800,14800,14800,14800,0
|
|
20240523,165500,5713002130,14800,14800,14800,14800,0
|
|
20240523,165400,5713002130,14800,14800,14800,14800,0
|
|
20240523,165300,5713002130,14800,14800,14800,14800,0
|
|
20240523,165200,5713002130,14800,14800,14800,14800,0
|
|
20240523,165100,5713002130,14800,14800,14800,14800,0
|
|
20240523,165000,5713002130,14800,14800,14800,14800,0
|
|
20240523,164900,5713002130,14800,14800,14800,14800,0
|
|
20240523,164800,5713002130,14800,14800,14800,14800,0
|
|
20240523,164700,5713002130,14800,14800,14800,14800,0
|
|
20240523,164600,5713002130,14800,14800,14800,14800,0
|
|
20240523,164500,5713002130,14800,14800,14800,14800,0
|
|
20240523,164400,5713002130,14800,14800,14800,14800,0
|
|
20240523,164300,5713002130,14800,14800,14800,14800,0
|
|
20240523,164200,5713002130,14800,14800,14800,14800,0
|
|
20240523,164100,5713002130,14800,14800,14800,14800,0
|
|
20240523,164000,5713002130,14800,14800,14800,14800,0
|
|
20240523,163900,5713002130,14800,14800,14800,14800,0
|
|
20240523,163800,5713002130,14800,14800,14800,14800,0
|
|
20240523,163700,5713002130,14800,14800,14800,14800,0
|
|
20240523,163600,5713002130,14800,14800,14800,14800,0
|
|
20240523,163500,5713002130,14800,14800,14800,14800,0
|
|
20240523,163400,5713002130,14800,14800,14800,14800,0
|
|
20240523,163300,5713002130,14800,14800,14800,14800,0
|
|
20240523,163200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,163100,5713002130,14800,14800,14800,14800,0
|
|
20240523,163000,5713002130,14800,14800,14800,14800,0
|
|
20240523,162900,5713002130,14800,14800,14800,14800,0
|
|
20240523,162800,5713002130,14800,14800,14800,14800,0
|
|
20240523,162700,5713002130,14800,14800,14800,14800,0
|
|
20240523,162600,5713002130,14800,14800,14800,14800,0
|
|
20240523,162500,5713002130,14800,14800,14800,14800,0
|
|
20240523,162400,5713002130,14800,14800,14800,14800,0
|
|
20240523,162300,5713002130,14800,14800,14800,14800,0
|
|
20240523,162200,5713002130,14800,14800,14800,14800,0
|
|
20240523,162100,5713002130,14800,14800,14800,14800,0
|
|
20240523,162000,5713002130,14800,14800,14800,14800,0
|
|
20240523,161900,5713002130,14800,14800,14800,14800,0
|
|
20240523,161800,5713002130,14800,14800,14800,14800,0
|
|
20240523,161700,5713002130,14800,14800,14800,14800,0
|
|
20240523,161600,5713002130,14800,14800,14800,14800,0
|
|
20240523,161500,5713002130,14800,14800,14800,14800,0
|
|
20240523,161400,5713002130,14800,14800,14800,14800,0
|
|
20240523,161300,5713002130,14800,14800,14800,14800,0
|
|
20240523,161200,5713002130,14800,14800,14800,14800,0
|
|
20240523,161100,5713002130,14800,14800,14800,14800,0
|
|
20240523,161000,5713002130,14800,14800,14800,14800,0
|
|
20240523,160900,5713002130,14800,14800,14800,14800,0
|
|
20240523,160800,5713002130,14800,14800,14800,14800,0
|
|
20240523,160700,5713002130,14800,14800,14800,14800,0
|
|
20240523,160600,5713002130,14800,14800,14800,14800,0
|
|
20240523,160500,5713002130,14800,14800,14800,14800,0
|
|
20240523,160400,5713002130,14800,14800,14800,14800,0
|
|
20240523,160300,5713002130,14800,14800,14800,14800,0
|
|
20240523,160200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,160100,5713002130,14800,14800,14800,14800,0
|
|
20240523,160000,5713002130,14800,14800,14800,14800,0
|
|
20240523,155900,5713002130,14800,14800,14800,14800,0
|
|
20240523,155800,5713002130,14800,14800,14800,14800,0
|
|
20240523,155700,5713002130,14800,14800,14800,14800,0
|
|
20240523,155600,5713002130,14800,14800,14800,14800,0
|
|
20240523,155500,5713002130,14800,14800,14800,14800,0
|
|
20240523,155400,5713002130,14800,14800,14800,14800,0
|
|
20240523,155300,5713002130,14800,14800,14800,14800,0
|
|
20240523,155200,5713002130,14800,14800,14800,14800,0
|
|
20240523,155100,5713002130,14800,14800,14800,14800,0
|
|
20240523,155000,5713002130,14800,14800,14800,14800,0
|
|
20240523,154900,5713002130,14800,14800,14800,14800,0
|
|
20240523,154800,5713002130,14800,14800,14800,14800,0
|
|
20240523,154700,5713002130,14800,14800,14800,14800,0
|
|
20240523,154600,5713002130,14800,14800,14800,14800,0
|
|
20240523,154500,5713002130,14800,14800,14800,14800,0
|
|
20240523,154400,5713002130,14800,14800,14800,14800,0
|
|
20240523,154300,5713002130,14800,14800,14800,14800,0
|
|
20240523,154200,5713002130,14800,14800,14800,14800,0
|
|
20240523,154100,5713002130,14800,14800,14800,14800,0
|
|
20240523,154000,5713002130,14800,14800,14800,14800,0
|
|
20240523,153900,5713002130,14800,14800,14800,14800,0
|
|
20240523,153800,5713002130,14800,14800,14800,14800,0
|
|
20240523,153700,5713002130,14800,14800,14800,14800,0
|
|
20240523,153600,5713002130,14800,14800,14800,14800,0
|
|
20240523,153500,5713002130,14800,14800,14800,14800,0
|
|
20240523,153400,5713002130,14800,14800,14800,14800,0
|
|
20240523,153300,5713002130,14800,14800,14800,14800,0
|
|
20240523,153200,5713002130,14800,14800,14800,14800,8136
|
|
20240523,153100,5713002130,14800,14800,14800,14800,0
|
|
20240523,153000,5713002130,14800,14800,14800,14800,8136
|
|
20240523,152900,5592589330,14850,14850,14850,14850,0
|
|
20240523,152800,5592589330,14850,14850,14850,14850,0
|
|
20240523,152700,5592589330,14850,14850,14850,14850,0
|
|
20240523,152600,5592589330,14850,14850,14850,14850,0
|
|
20240523,152500,5592589330,14850,14850,14850,14850,0
|
|
20240523,152400,5592589330,14850,14850,14850,14850,0
|
|
20240523,152300,5592589330,14850,14850,14850,14850,0
|
|
20240523,152200,5592589330,14850,14850,14850,14850,0
|
|
20240523,152100,5592589330,14850,14850,14850,14850,0
|
|
20240523,152000,5592589330,14850,14850,14850,14850,0
|
|
20240523,151900,5592589330,14850,14830,14860,14820,923
|
|
20240523,151800,5578891670,14830,14810,14830,14810,289
|
|
20240523,151700,5574608950,14810,14800,14810,14790,205
|
|
20240523,151600,5571574470,14800,14820,14820,14790,461
|
|
20240523,151500,5564752150,14820,14830,14830,14800,4095
|
|
20240523,151400,5504113980,14820,14830,14830,14820,4205
|
|
20240523,151300,5441780470,14830,14840,14840,14830,297
|
|
20240523,151200,5437373700,14840,14840,14850,14840,178
|
|
20240523,151100,5434731650,14850,14840,14850,14840,552
|
|
20240523,151000,5426539680,14840,14850,14850,14830,1115
|
|
20240523,150900,5409989650,14850,14850,14860,14840,766
|
|
20240523,150800,5398615590,14850,14860,14910,14850,2933
|
|
20240523,150700,5355042100,14910,14910,14910,14860,217
|
|
20240523,150600,5351810970,14860,14910,14910,14860,35
|
|
20240523,150500,5351290220,14910,14910,14910,14910,49
|
|
20240523,150400,5350559630,14910,14910,14920,14860,2436
|
|
20240523,150300,5314275440,14910,14920,14920,14900,909
|
|
20240523,150200,5300729250,14900,14880,14920,14880,1157
|
|
20240523,150100,5283485950,14920,14920,14920,14920,2
|
|
20240523,150000,5283456110,14950,14860,14950,14860,100
|
|
20240523,145900,5281965610,14980,14860,14980,14850,2895
|
|
20240523,145800,5238807540,14870,14870,14870,14860,230
|
|
20240523,145700,5235389440,14880,14880,14880,14880,214
|
|
20240523,145600,5232205120,14860,14860,14860,14850,405
|
|
20240523,145500,5226187510,14860,14870,14880,14860,2937
|
|
20240523,145400,5182520820,14870,14880,14880,14870,1073
|
|
20240523,145300,5166560970,14880,14870,14880,14870,789
|
|
20240523,145200,5154827650,14880,14890,14890,14880,217
|
|
20240523,145100,5151598640,14880,14870,14880,14870,57
|
|
20240523,145000,5150750730,14870,14880,14880,14870,109
|
|
20240523,144900,5149129090,14870,14890,14890,14870,1154
|
|
20240523,144800,5131951840,14890,14870,14890,14870,3812
|
|
20240523,144700,5075261490,14870,14890,14890,14870,1059
|
|
20240523,144600,5059508670,14890,14890,14890,14890,452
|
|
20240523,144500,5052778390,14890,14900,14900,14890,593
|
|
20240523,144400,5043946400,14900,14900,14900,14900,395
|
|
20240523,144300,5038060900,14910,14940,14940,14910,389
|
|
20240523,144200,5032260880,14910,14910,14910,14910,0
|
|
20240523,144100,5032260880,14910,14910,14910,14910,5
|
|
20240523,144000,5032186330,14900,14920,14920,14900,185
|
|
20240523,143900,5029428280,14890,14900,14900,14890,401
|
|
20240523,143800,5023453890,14900,14900,14900,14890,679
|
|
20240523,143700,5013340030,14900,14930,14930,14900,1169
|
|
20240523,143600,4995906490,14920,14950,14950,14920,779
|
|
20240523,143500,4984277230,15000,15000,15000,15000,3
|
|
20240523,143400,4984232230,14930,14930,15000,14930,153
|
|
20240523,143300,4981947500,14930,14930,14930,14930,101
|
|
20240523,143200,4980439570,14930,15050,15050,14920,395
|
|
20240523,143100,4974504680,15060,14930,15060,14930,4476
|
|
20240523,143000,4907342670,14910,14910,14940,14910,472
|
|
20240523,142900,4900295360,14910,14910,14950,14900,492
|
|
20240523,142800,4892949180,14910,14910,14910,14890,861
|
|
20240523,142700,4880120300,14910,14900,14910,14890,247
|
|
20240523,142600,4876440000,14900,14900,14910,14900,250
|
|
20240523,142500,4872714960,14900,14900,14900,14900,303
|
|
20240523,142400,4868200260,14900,14900,14900,14900,136
|
|
20240523,142300,4866173860,14900,14900,14910,14900,42
|
|
20240523,142200,4865548050,14900,14910,14910,14900,113
|
|
20240523,142100,4863863320,14910,14910,14910,14910,0
|
|
20240523,142000,4863863320,14910,14910,14910,14900,463
|
|
20240523,141900,4856961990,14910,14910,14910,14910,30
|
|
20240523,141800,4856514690,14910,14890,14910,14890,50
|
|
20240523,141700,4855769610,14890,14900,14900,14890,116
|
|
20240523,141600,4854041700,14900,14900,14900,14900,196
|
|
20240523,141500,4851121300,14900,14900,14900,14900,51
|
|
20240523,141400,4850361400,14900,14900,14900,14900,100
|
|
20240523,141300,4848871400,14900,14900,14900,14900,115
|
|
20240523,141200,4847157900,14900,14900,14900,14900,435
|
|
20240523,141100,4840676400,14900,14900,14900,14900,1710
|
|
20240523,141000,4815197400,14910,14910,14910,14910,1
|
|
20240523,140900,4815182490,14910,14900,14910,14900,242
|
|
20240523,140800,4811575970,14900,14900,14900,14900,73
|
|
20240523,140700,4810488270,14900,14910,14910,14900,314
|
|
20240523,140600,4805809570,14910,14910,14910,14910,92
|
|
20240523,140500,4804437850,14910,14910,14910,14910,276
|
|
20240523,140400,4800322690,14910,14910,14910,14910,264
|
|
20240523,140300,4796386450,14910,14910,14910,14910,382
|
|
20240523,140200,4790690830,14910,14910,14910,14910,78
|
|
20240523,140100,4789527850,14910,14900,14910,14900,683
|
|
20240523,140000,4779344850,14900,14910,14910,14900,1072
|
|
20240523,135900,4763368050,14910,14910,14920,14910,143
|
|
20240523,135800,4761235820,14910,14910,14910,14910,58
|
|
20240523,135700,4760371040,14910,14910,14910,14910,699
|
|
20240523,135600,4749948950,14910,14920,14920,14910,218
|
|
20240523,135500,4746698320,14920,14920,14920,14920,141
|
|
20240523,135400,4744594600,14920,14940,14940,14920,1473
|
|
20240523,135300,4722591540,14940,14940,14940,14940,0
|
|
20240523,135200,4722591540,14940,14950,14950,14940,324
|
|
20240523,135100,4717750350,14950,14950,14950,14950,10
|
|
20240523,135000,4717600850,14950,14950,14950,14950,78
|
|
20240523,134900,4716434750,14940,14940,14950,14940,417
|
|
20240523,134800,4710204390,14940,14940,14940,14940,33
|
|
20240523,134700,4709711370,14940,14930,14940,14930,303
|
|
20240523,134600,4705187550,14940,14950,14950,14940,162
|
|
20240523,134500,4702767070,14960,14960,14960,14960,21
|
|
20240523,134400,4702452910,14940,14950,14950,14940,179
|
|
20240523,134300,4699778100,14950,14960,14970,14950,8
|
|
20240523,134200,4699658390,14970,14970,14970,14970,246
|
|
20240523,134100,4695975770,14940,14950,14950,14940,50
|
|
20240523,134000,4695228590,14950,14970,14970,14950,46
|
|
20240523,133900,4694540650,14950,14950,14950,14950,1
|
|
20240523,133800,4694525700,14950,14970,15000,14950,2176
|
|
20240523,133700,4661907080,14950,14950,14950,14950,463
|
|
20240523,133600,4654985230,14940,14940,14940,14940,0
|
|
20240523,133500,4654985230,14940,14970,14970,14940,724
|
|
20240523,133400,4644156720,14970,14960,14970,14960,350
|
|
20240523,133300,4638919650,14950,14960,14960,14950,328
|
|
20240523,133200,4634015320,14960,14970,14970,14960,68
|
|
20240523,133100,4632997920,14970,14980,14980,14970,1027
|
|
20240523,133000,4617619870,14980,14980,14980,14980,125
|
|
20240523,132900,4615747370,14980,14970,14980,14970,527
|
|
20240523,132800,4607858080,14980,14980,14980,14980,7
|
|
20240523,132700,4607753220,14980,14980,14980,14980,7
|
|
20240523,132600,4607648360,14980,14980,14980,14980,15
|
|
20240523,132500,4607423660,14970,14980,14980,14970,88
|
|
20240523,132400,4606106080,14980,14970,14980,14970,186
|
|
20240523,132300,4603320800,14970,14960,14970,14960,284
|
|
20240523,132200,4599069530,14960,14950,14960,14950,60
|
|
20240523,132100,4598172040,14950,14950,14950,14950,115
|
|
20240523,132000,4596452790,14950,14960,14960,14950,40
|
|
20240523,131900,4595854690,14960,14950,14960,14950,303
|
|
20240523,131800,4591324820,14940,14940,14940,14940,176
|
|
20240523,131700,4588695380,14940,14940,14940,14940,474
|
|
20240523,131600,4581613820,14940,14930,14940,14930,576
|
|
20240523,131500,4573013390,14930,14930,14930,14930,108
|
|
20240523,131400,4571400950,14930,14930,14930,14930,4
|
|
20240523,131300,4571341230,14920,14920,14920,14920,411
|
|
20240523,131200,4565209110,14920,14920,14920,14920,176
|
|
20240523,131100,4562583190,14930,14920,14930,14920,8
|
|
20240523,131000,4562463760,14920,14930,14930,14920,87
|
|
20240523,130900,4561165390,14930,14940,14940,14910,1028
|
|
20240523,130800,4545835120,14910,14910,14910,14910,43
|
|
20240523,130700,4545193990,14910,14930,14930,14910,1345
|
|
20240523,130600,4525131190,14940,14930,14940,14930,26
|
|
20240523,130500,4524742760,14940,14940,14940,14940,32
|
|
20240523,130400,4524264680,14930,14930,14930,14930,10
|
|
20240523,130300,4524115380,14940,14920,14940,14920,437
|
|
20240523,130200,4517588630,14930,14930,14930,14930,1
|
|
20240523,130100,4517573700,14930,14920,14930,14920,261
|
|
20240523,130000,4513678350,14930,14920,14930,14920,166
|
|
20240523,125900,4511201600,14920,14920,14920,14920,38
|
|
20240523,125800,4510634640,14930,14930,14930,14930,9
|
|
20240523,125700,4510500270,14930,14910,14930,14910,239
|
|
20240523,125600,4506932110,14940,14920,14940,14910,59
|
|
20240523,125500,4506052320,14910,14920,14920,14910,101
|
|
20240523,125400,4504546310,14910,14940,14940,14910,1005
|
|
20240523,125300,4489552390,14950,14940,14950,14940,72
|
|
20240523,125200,4488476250,14950,14940,14950,14940,602
|
|
20240523,125100,4479478480,14950,14950,14950,14950,1
|
|
20240523,125000,4479463530,14970,14970,14970,14970,402
|
|
20240523,124900,4473445590,14920,14920,14920,14920,165
|
|
20240523,124800,4470983790,14920,14930,14930,14920,169
|
|
20240523,124700,4468461790,14920,14920,14920,14920,0
|
|
20240523,124600,4468461790,14920,14920,14920,14920,0
|
|
20240523,124500,4468461790,14920,14930,14930,14920,602
|
|
20240523,124400,4459479480,14930,14980,14980,14930,213
|
|
20240523,124300,4456298890,14990,14940,14990,14940,159
|
|
20240523,124200,4453920480,14940,14940,14940,14940,0
|
|
20240523,124100,4453920480,14940,14990,14990,14940,2
|
|
20240523,124000,4453890550,14940,14950,14950,14940,379
|
|
20240523,123900,4448228110,14940,14960,14960,14940,242
|
|
20240523,123800,4444608990,14960,14960,14960,14960,106
|
|
20240523,123700,4443023230,14960,14960,14960,14960,115
|
|
20240523,123600,4441302830,14990,14950,14990,14950,78
|
|
20240523,123500,4440134720,14950,14950,14950,14940,119
|
|
20240523,123400,4438356650,14950,14950,14950,14950,120
|
|
20240523,123300,4436562650,14950,14950,14950,14950,8
|
|
20240523,123200,4436443050,14950,14950,14950,14950,11
|
|
20240523,123100,4436278600,14950,14990,14990,14950,61
|
|
20240523,123000,4435366250,14990,14990,14990,14990,255
|
|
20240523,122900,4431543800,14990,14990,14990,14990,160
|
|
20240523,122800,4429145400,14990,14950,14990,14950,745
|
|
20240523,122700,4417992520,14950,14930,14950,14930,151
|
|
20240523,122600,4415735980,14930,14940,14940,14930,343
|
|
20240523,122500,4410614830,14940,14940,14940,14940,196
|
|
20240523,122400,4407686590,14930,14930,14930,14930,104
|
|
20240523,122300,4406133870,14930,14930,14930,14930,175
|
|
20240523,122200,4403521120,14930,14920,14930,14920,224
|
|
20240523,122100,4400178880,14930,14920,14930,14920,478
|
|
20240523,122000,4393047090,14910,14910,14910,14910,46
|
|
20240523,121900,4392361230,14900,14900,14940,14900,324
|
|
20240523,121800,4387527080,14910,14900,14910,14900,219
|
|
20240523,121700,4384263420,14900,14910,14910,14900,1409
|
|
20240523,121600,4363269280,14900,14900,14900,14900,908
|
|
20240523,121500,4349740080,14900,14900,14910,14900,7899
|
|
20240523,121400,4232044920,14900,14910,14910,14900,691
|
|
20240523,121300,4221748820,14900,14900,14910,14900,101
|
|
20240523,121200,4220243320,14910,14910,14910,14910,160
|
|
20240523,121100,4217857720,14910,14910,14910,14910,130
|
|
20240523,121000,4215919420,14920,14920,14920,14920,12
|
|
20240523,120900,4215740380,14920,14920,14920,14920,4
|
|
20240523,120800,4215680700,14910,14910,14910,14910,664
|
|
20240523,120700,4205780460,14910,14940,14940,14910,353
|
|
20240523,120600,4200510880,14940,14910,14940,14910,26
|
|
20240523,120500,4200123190,14910,14910,14910,14910,34
|
|
20240523,120400,4199616250,14910,14910,14910,14900,693
|
|
20240523,120300,4189284350,14900,14910,14910,14900,1083
|
|
20240523,120200,4173139330,14910,14910,14910,14910,1
|
|
20240523,120100,4173124420,14900,14900,14910,14900,1346
|
|
20240523,120000,4153069010,14900,14900,14900,14900,34
|
|
20240523,115900,4152562410,14900,14910,14910,14900,792
|
|
20240523,115800,4140761400,14900,14900,14900,14900,393
|
|
20240523,115700,4134905700,14900,14940,14940,14900,566
|
|
20240523,115600,4126469680,14900,14900,14900,14900,439
|
|
20240523,115500,4119928580,14900,14900,14900,14900,3
|
|
20240523,115400,4119883880,14900,14910,14910,14900,1426
|
|
20240523,115300,4098632630,14910,14920,14920,14910,104
|
|
20240523,115200,4097081740,14910,14910,14910,14910,58
|
|
20240523,115100,4096216960,14910,14930,14930,14910,442
|
|
20240523,115000,4089625720,14930,14930,14930,14930,70
|
|
20240523,114900,4088580620,14920,14920,14920,14920,0
|
|
20240523,114800,4088580620,14920,14920,14920,14920,8
|
|
20240523,114700,4088461260,14910,14920,14920,14910,172
|
|
20240523,114600,4085896710,14920,14930,14930,14920,154
|
|
20240523,114500,4083597590,14940,14950,14950,14940,107
|
|
20240523,114400,4081997960,14950,14950,14950,14950,10
|
|
20240523,114300,4081848460,14950,14950,14950,14950,1362
|
|
20240523,114200,4061486560,14950,14950,14960,14950,837
|
|
20240523,114100,4048971400,14920,14930,14930,14920,786
|
|
20240523,114000,4037244260,14930,14940,14940,14930,783
|
|
20240523,113900,4025553080,14940,14940,14940,14930,163
|
|
20240523,113800,4023119250,14930,14920,14930,14920,102
|
|
20240523,113700,4021596790,14920,14910,14920,14910,602
|
|
20240523,113600,4012619440,14910,14910,14910,14910,11
|
|
20240523,113500,4012455430,14910,14920,14920,14910,765
|
|
20240523,113400,4001047900,14920,14910,14920,14910,153
|
|
20240523,113300,3998766610,14910,14930,14930,14900,2477
|
|
20240523,113200,3961857210,14910,14910,14910,14910,1030
|
|
20240523,113100,3946499910,14910,14910,14910,14910,328
|
|
20240523,113000,3941609430,14900,14950,14950,14900,761
|
|
20240523,112900,3930265610,14930,14930,14930,14930,36
|
|
20240523,112800,3929728130,14910,14920,14920,14910,541
|
|
20240523,112700,3921661710,14930,14920,14930,14920,177
|
|
20240523,112600,3919020640,14920,14920,14920,14920,114
|
|
20240523,112500,3917319760,14920,14930,14930,14920,38
|
|
20240523,112400,3916752690,14930,14920,14930,14920,353
|
|
20240523,112300,3911485910,14920,14920,14920,14920,102
|
|
20240523,112200,3909964070,14930,14920,14930,14920,33
|
|
20240523,112100,3909471600,14930,14930,14930,14930,510
|
|
20240523,112000,3901857300,14930,14930,14930,14930,219
|
|
20240523,111900,3898587630,14940,14950,14950,14940,132
|
|
20240523,111800,3896615350,14940,14960,14960,14940,90
|
|
20240523,111700,3895269840,14960,14960,14960,14960,12
|
|
20240523,111600,3895090320,14960,14960,14960,14960,0
|
|
20240523,111500,3895090320,14960,14960,14960,14960,101
|
|
20240523,111400,3893579360,14960,14960,14960,14950,38
|
|
20240523,111300,3893011230,14960,14960,14960,14960,228
|
|
20240523,111200,3889600350,14970,14970,14970,14960,229
|
|
20240523,111100,3886172420,14960,14960,14960,14960,46
|
|
20240523,111000,3885484260,14970,14960,14970,14960,4
|
|
20240523,110900,3885424390,14970,14970,14970,14960,154
|
|
20240523,110800,3883120410,14960,14930,14960,14930,953
|
|
20240523,110700,3868867550,14930,14940,14940,14930,322
|
|
20240523,110600,3864059790,14930,14930,14930,14920,1029
|
|
20240523,110500,3848699810,14940,14950,14960,14940,818
|
|
20240523,110400,3836477420,14950,14950,14950,14950,63
|
|
20240523,110300,3835535570,14950,14940,14950,14940,74
|
|
20240523,110200,3834429290,14940,14940,14940,14940,117
|
|
20240523,110100,3832681310,14940,14950,14950,14940,708
|
|
20240523,110000,3822100140,14960,14960,14960,14960,609
|
|
20240523,105900,3812989500,14960,14960,14960,14960,261
|
|
20240523,105800,3809084940,14960,14970,14970,14960,269
|
|
20240523,105700,3805059250,14960,14960,14960,14960,0
|
|
20240523,105600,3805059250,14960,14960,14960,14960,141
|
|
20240523,105500,3802949890,14960,14960,14960,14950,39
|
|
20240523,105400,3802366460,14940,14940,14940,14940,169
|
|
20240523,105300,3799841600,14970,14970,14970,14970,124
|
|
20240523,105200,3797985320,14970,14970,14970,14970,14
|
|
20240523,105100,3797775740,14930,14940,14950,14930,176
|
|
20240523,105000,3795146500,14940,14950,14950,14940,393
|
|
20240523,104900,3789272370,14950,14940,14950,14940,38
|
|
20240523,104800,3788704520,14950,14950,14950,14950,31
|
|
20240523,104700,3788241070,14950,14950,14950,14950,23
|
|
20240523,104600,3787897220,14950,14950,14950,14950,63
|
|
20240523,104500,3786955370,14940,14940,14940,14940,190
|
|
20240523,104400,3784116770,14940,14940,14940,14940,35
|
|
20240523,104300,3783593870,14940,14940,14940,14940,286
|
|
20240523,104200,3779321030,14940,14940,14940,14940,464
|
|
20240523,104100,3772388870,14930,14940,14940,14930,109
|
|
20240523,104000,3770760430,14940,14950,14950,14940,444
|
|
20240523,103900,3764126870,14970,14960,15010,14950,562
|
|
20240523,103800,3755719740,14970,14980,14980,14970,132
|
|
20240523,103700,3753743380,14980,15010,15010,14980,149
|
|
20240523,103600,3751507610,14980,15030,15030,14980,656
|
|
20240523,103500,3741672010,15030,15030,15030,15030,209
|
|
20240523,103400,3738530740,15030,15020,15040,15020,363
|
|
20240523,103300,3733072750,15020,15000,15020,15000,51
|
|
20240523,103200,3732307370,15000,15010,15020,14990,51
|
|
20240523,103100,3731541940,15010,14990,15020,14990,67
|
|
20240523,103000,3730537040,14980,14980,14980,14980,302
|
|
20240523,102900,3726013080,14980,14970,14980,14970,104
|
|
20240523,102800,3724455660,14950,14950,14960,14950,1279
|
|
20240523,102700,3705323990,14950,14960,14960,14950,13
|
|
20240523,102600,3705129600,14960,14960,14960,14960,591
|
|
20240523,102500,3696288240,14920,14920,14920,14920,738
|
|
20240523,102400,3685277280,14920,14940,14940,14920,1572
|
|
20240523,102300,3661806150,14940,14950,14960,14940,183
|
|
20240523,102200,3659070510,14940,14950,14950,14940,52
|
|
20240523,102100,3658293550,14960,14940,14960,14940,159
|
|
20240523,102000,3655917600,14940,14930,14940,14930,177
|
|
20240523,101900,3653274650,14940,14960,14960,14940,328
|
|
20240523,101800,3648373540,14960,14940,14960,14940,336
|
|
20240523,101700,3643353680,14930,14940,14940,14930,66
|
|
20240523,101600,3642367870,14940,14920,14940,14920,602
|
|
20240523,101500,3633376090,14920,14920,14920,14910,90
|
|
20240523,101400,3632033390,14920,14910,14920,14910,66
|
|
20240523,101300,3631049270,14910,14910,14910,14910,180
|
|
20240523,101200,3628365470,14910,14940,14940,14910,392
|
|
20240523,101100,3622518040,14950,14980,14990,14950,329
|
|
20240523,101000,3617593160,15000,15020,15060,15000,2551
|
|
20240523,100900,3579256690,15020,14950,15030,14950,1959
|
|
20240523,100800,3549879880,14940,14890,14940,14890,941
|
|
20240523,100700,3535850590,14870,14860,14870,14860,1174
|
|
20240523,100600,3518404910,14860,14880,14880,14860,558
|
|
20240523,100500,3510108840,14890,14890,14890,14890,78
|
|
20240523,100400,3508947420,14890,14890,14890,14890,121
|
|
20240523,100300,3507145730,14900,14900,14900,14900,104
|
|
20240523,100200,3505596130,14890,14890,14900,14890,35
|
|
20240523,100100,3505074680,14890,14890,14890,14880,507
|
|
20240523,100000,3497526030,14890,14860,14890,14860,91
|
|
20240523,095900,3496173500,14860,14880,14880,14860,470
|
|
20240523,095800,3489184480,14890,14880,14890,14870,1113
|
|
20240523,095700,3472625100,14880,14880,14890,14880,539
|
|
20240523,095600,3464604350,14880,14900,14900,14880,124
|
|
20240523,095500,3462758150,14890,14890,14900,14890,140
|
|
20240523,095400,3460673500,14900,14890,14900,14890,578
|
|
20240523,095300,3452067000,14890,14890,14890,14870,682
|
|
20240523,095200,3441918120,14900,14890,14900,14880,152
|
|
20240523,095100,3439654720,14880,14880,14880,14870,615
|
|
20240523,095000,3430504390,14880,14880,14880,14870,449
|
|
20240523,094900,3423824680,14880,14880,14880,14870,927
|
|
20240523,094800,3410038160,14870,14900,14900,14860,170
|
|
20240523,094700,3407510190,14900,14890,14900,14860,357
|
|
20240523,094600,3402192520,14890,14860,14890,14860,141
|
|
20240523,094500,3400097020,14860,14830,14860,14830,460
|
|
20240523,094400,3393268170,14830,14860,14860,14830,1491
|
|
20240523,094300,3371133560,14860,14900,14900,14860,521
|
|
20240523,094200,3363390580,14900,14860,14900,14860,530
|
|
20240523,094100,3355512420,14860,14880,14900,14840,2007
|
|
20240523,094000,3325662930,14880,14900,14900,14880,345
|
|
20240523,093900,3320525250,14890,14850,14900,14850,868
|
|
20240523,093800,3307609610,14860,14840,14860,14840,634
|
|
20240523,093700,3298195490,14850,14860,14860,14830,3165
|
|
20240523,093600,3251220980,14880,14910,14910,14880,120
|
|
20240523,093500,3249433960,14910,14930,14930,14840,1967
|
|
20240523,093400,3220215190,14930,14910,14950,14850,1501
|
|
20240523,093300,3197864930,14910,14880,15000,14850,2601
|
|
20240523,093200,3159185880,14890,14830,14890,14830,2050
|
|
20240523,093100,3128765520,14850,14910,14930,14820,6181
|
|
20240523,093000,3036874890,14890,14960,14960,14890,4945
|
|
20240523,092900,2963152650,14960,14990,14990,14960,1491
|
|
20240523,092800,2940832760,14990,14970,15000,14970,305
|
|
20240523,092700,2936266600,14970,15040,15040,14960,1297
|
|
20240523,092600,2916827730,15040,14980,15050,14940,2334
|
|
20240523,092500,2881821590,14920,15050,15050,14910,3604
|
|
20240523,092400,2827826560,15050,15070,15100,15000,1461
|
|
20240523,092300,2805886940,15100,15120,15170,14990,8484
|
|
20240523,092200,2678066790,15120,15140,15140,15110,1092
|
|
20240523,092100,2661559070,15140,15180,15180,15100,3668
|
|
20240523,092000,2606075960,15130,15180,15190,15120,2177
|
|
20240523,091900,2573080410,15180,15150,15200,15110,3901
|
|
20240523,091800,2514027850,15150,15220,15220,15130,3741
|
|
20240523,091700,2457327740,15220,15210,15240,15150,5940
|
|
20240523,091600,2367140050,15210,15230,15260,15170,4872
|
|
20240523,091500,2293106680,15210,15190,15270,15190,11696
|
|
20240523,091400,2115314820,15190,15270,15270,15190,6305
|
|
20240523,091300,2019325130,15230,15220,15270,15140,7149
|
|
20240523,091200,1910515590,15220,15180,15230,15130,6672
|
|
20240523,091100,1809236130,15140,15140,15200,15090,2068
|
|
20240523,091000,1777876320,15130,15100,15140,15070,4256
|
|
20240523,090900,1713577870,15120,15120,15130,15090,3951
|
|
20240523,090800,1653859880,15120,15250,15250,15080,7413
|
|
20240523,090700,1541559130,15190,15280,15280,15180,8233
|
|
20240523,090600,1416221410,15280,15380,15380,15260,8295
|
|
20240523,090500,1289210540,15320,15290,15390,15240,8777
|
|
20240523,090400,1155034560,15290,15310,15430,15270,12552
|
|
20240523,090300,962757250,15320,15270,15320,15260,6917
|
|
20240523,090200,856895660,15310,15310,15430,15250,16543
|
|
20240523,090100,603552140,15310,15200,15480,15160,20055
|
|
20240523,090000,297318210,15200,15120,15300,15120,19577
|