811 lines
42 KiB
CSV
811 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,222800,793228890,19210,19210,19210,19210,682
|
|
20240524,222700,793228890,19210,19210,19210,19210,0
|
|
20240524,222600,793228890,19210,19210,19210,19210,0
|
|
20240524,222500,793228890,19210,19210,19210,19210,0
|
|
20240524,222400,793228890,19210,19210,19210,19210,0
|
|
20240524,222300,793228890,19210,19210,19210,19210,0
|
|
20240524,222200,793228890,19210,19210,19210,19210,0
|
|
20240524,222100,793228890,19210,19210,19210,19210,0
|
|
20240524,222000,793228890,19210,19210,19210,19210,0
|
|
20240524,221900,793228890,19210,19210,19210,19210,0
|
|
20240524,221800,793228890,19210,19210,19210,19210,0
|
|
20240524,221700,793228890,19210,19210,19210,19210,0
|
|
20240524,221600,793228890,19210,19210,19210,19210,0
|
|
20240524,221500,793228890,19210,19210,19210,19210,0
|
|
20240524,221400,793228890,19210,19210,19210,19210,0
|
|
20240524,221300,793228890,19210,19210,19210,19210,0
|
|
20240524,221200,793228890,19210,19210,19210,19210,0
|
|
20240524,221100,793228890,19210,19210,19210,19210,0
|
|
20240524,221000,793228890,19210,19210,19210,19210,0
|
|
20240524,220900,793228890,19210,19210,19210,19210,0
|
|
20240524,220800,793228890,19210,19210,19210,19210,0
|
|
20240524,220700,793228890,19210,19210,19210,19210,0
|
|
20240524,220600,793228890,19210,19210,19210,19210,0
|
|
20240524,220500,793228890,19210,19210,19210,19210,0
|
|
20240524,220400,793228890,19210,19210,19210,19210,0
|
|
20240524,220300,793228890,19210,19210,19210,19210,0
|
|
20240524,220200,793228890,19210,19210,19210,19210,0
|
|
20240524,220100,793228890,19210,19210,19210,19210,0
|
|
20240524,220000,793228890,19210,19210,19210,19210,0
|
|
20240524,215900,793228890,19210,19210,19210,19210,0
|
|
20240524,215800,793228890,19210,19210,19210,19210,682
|
|
20240524,215700,793228890,19210,19210,19210,19210,0
|
|
20240524,215600,793228890,19210,19210,19210,19210,0
|
|
20240524,215500,793228890,19210,19210,19210,19210,0
|
|
20240524,215400,793228890,19210,19210,19210,19210,0
|
|
20240524,215300,793228890,19210,19210,19210,19210,0
|
|
20240524,215200,793228890,19210,19210,19210,19210,0
|
|
20240524,215100,793228890,19210,19210,19210,19210,0
|
|
20240524,215000,793228890,19210,19210,19210,19210,0
|
|
20240524,214900,793228890,19210,19210,19210,19210,0
|
|
20240524,214800,793228890,19210,19210,19210,19210,0
|
|
20240524,214700,793228890,19210,19210,19210,19210,0
|
|
20240524,214600,793228890,19210,19210,19210,19210,0
|
|
20240524,214500,793228890,19210,19210,19210,19210,0
|
|
20240524,214400,793228890,19210,19210,19210,19210,0
|
|
20240524,214300,793228890,19210,19210,19210,19210,0
|
|
20240524,214200,793228890,19210,19210,19210,19210,0
|
|
20240524,214100,793228890,19210,19210,19210,19210,0
|
|
20240524,214000,793228890,19210,19210,19210,19210,0
|
|
20240524,213900,793228890,19210,19210,19210,19210,0
|
|
20240524,213800,793228890,19210,19210,19210,19210,0
|
|
20240524,213700,793228890,19210,19210,19210,19210,0
|
|
20240524,213600,793228890,19210,19210,19210,19210,0
|
|
20240524,213500,793228890,19210,19210,19210,19210,0
|
|
20240524,213400,793228890,19210,19210,19210,19210,0
|
|
20240524,213300,793228890,19210,19210,19210,19210,0
|
|
20240524,213200,793228890,19210,19210,19210,19210,0
|
|
20240524,213100,793228890,19210,19210,19210,19210,0
|
|
20240524,213000,793228890,19210,19210,19210,19210,0
|
|
20240524,212900,793228890,19210,19210,19210,19210,0
|
|
20240524,212800,793228890,19210,19210,19210,19210,682
|
|
20240524,212700,793228890,19210,19210,19210,19210,0
|
|
20240524,212600,793228890,19210,19210,19210,19210,0
|
|
20240524,212500,793228890,19210,19210,19210,19210,0
|
|
20240524,212400,793228890,19210,19210,19210,19210,0
|
|
20240524,212300,793228890,19210,19210,19210,19210,0
|
|
20240524,212200,793228890,19210,19210,19210,19210,0
|
|
20240524,212100,793228890,19210,19210,19210,19210,0
|
|
20240524,212000,793228890,19210,19210,19210,19210,0
|
|
20240524,211900,793228890,19210,19210,19210,19210,0
|
|
20240524,211800,793228890,19210,19210,19210,19210,0
|
|
20240524,211700,793228890,19210,19210,19210,19210,0
|
|
20240524,211600,793228890,19210,19210,19210,19210,0
|
|
20240524,211500,793228890,19210,19210,19210,19210,0
|
|
20240524,211400,793228890,19210,19210,19210,19210,0
|
|
20240524,211300,793228890,19210,19210,19210,19210,0
|
|
20240524,211200,793228890,19210,19210,19210,19210,0
|
|
20240524,211100,793228890,19210,19210,19210,19210,0
|
|
20240524,211000,793228890,19210,19210,19210,19210,0
|
|
20240524,210900,793228890,19210,19210,19210,19210,0
|
|
20240524,210800,793228890,19210,19210,19210,19210,0
|
|
20240524,210700,793228890,19210,19210,19210,19210,0
|
|
20240524,210600,793228890,19210,19210,19210,19210,0
|
|
20240524,210500,793228890,19210,19210,19210,19210,0
|
|
20240524,210400,793228890,19210,19210,19210,19210,0
|
|
20240524,210300,793228890,19210,19210,19210,19210,0
|
|
20240524,210200,793228890,19210,19210,19210,19210,0
|
|
20240524,210100,793228890,19210,19210,19210,19210,0
|
|
20240524,210000,793228890,19210,19210,19210,19210,0
|
|
20240524,205900,793228890,19210,19210,19210,19210,0
|
|
20240524,205800,793228890,19210,19210,19210,19210,682
|
|
20240524,205700,793228890,19210,19210,19210,19210,0
|
|
20240524,205600,793228890,19210,19210,19210,19210,0
|
|
20240524,205500,793228890,19210,19210,19210,19210,0
|
|
20240524,205400,793228890,19210,19210,19210,19210,0
|
|
20240524,205300,793228890,19210,19210,19210,19210,0
|
|
20240524,205200,793228890,19210,19210,19210,19210,0
|
|
20240524,205100,793228890,19210,19210,19210,19210,0
|
|
20240524,205000,793228890,19210,19210,19210,19210,0
|
|
20240524,204900,793228890,19210,19210,19210,19210,0
|
|
20240524,204800,793228890,19210,19210,19210,19210,0
|
|
20240524,204700,793228890,19210,19210,19210,19210,0
|
|
20240524,204600,793228890,19210,19210,19210,19210,0
|
|
20240524,204500,793228890,19210,19210,19210,19210,0
|
|
20240524,204400,793228890,19210,19210,19210,19210,0
|
|
20240524,204300,793228890,19210,19210,19210,19210,0
|
|
20240524,204200,793228890,19210,19210,19210,19210,0
|
|
20240524,204100,793228890,19210,19210,19210,19210,0
|
|
20240524,204000,793228890,19210,19210,19210,19210,0
|
|
20240524,203900,793228890,19210,19210,19210,19210,0
|
|
20240524,203800,793228890,19210,19210,19210,19210,0
|
|
20240524,203700,793228890,19210,19210,19210,19210,0
|
|
20240524,203600,793228890,19210,19210,19210,19210,0
|
|
20240524,203500,793228890,19210,19210,19210,19210,0
|
|
20240524,203400,793228890,19210,19210,19210,19210,0
|
|
20240524,203300,793228890,19210,19210,19210,19210,0
|
|
20240524,203200,793228890,19210,19210,19210,19210,0
|
|
20240524,203100,793228890,19210,19210,19210,19210,0
|
|
20240524,203000,793228890,19210,19210,19210,19210,0
|
|
20240524,202900,793228890,19210,19210,19210,19210,0
|
|
20240524,202800,793228890,19210,19210,19210,19210,682
|
|
20240524,202700,793228890,19210,19210,19210,19210,0
|
|
20240524,202600,793228890,19210,19210,19210,19210,0
|
|
20240524,202500,793228890,19210,19210,19210,19210,0
|
|
20240524,202400,793228890,19210,19210,19210,19210,0
|
|
20240524,202300,793228890,19210,19210,19210,19210,0
|
|
20240524,202200,793228890,19210,19210,19210,19210,0
|
|
20240524,202100,793228890,19210,19210,19210,19210,0
|
|
20240524,202000,793228890,19210,19210,19210,19210,0
|
|
20240524,201900,793228890,19210,19210,19210,19210,0
|
|
20240524,201800,793228890,19210,19210,19210,19210,0
|
|
20240524,201700,793228890,19210,19210,19210,19210,0
|
|
20240524,201600,793228890,19210,19210,19210,19210,0
|
|
20240524,201500,793228890,19210,19210,19210,19210,0
|
|
20240524,201400,793228890,19210,19210,19210,19210,0
|
|
20240524,201300,793228890,19210,19210,19210,19210,0
|
|
20240524,201200,793228890,19210,19210,19210,19210,0
|
|
20240524,201100,793228890,19210,19210,19210,19210,0
|
|
20240524,201000,793228890,19210,19210,19210,19210,0
|
|
20240524,200900,793228890,19210,19210,19210,19210,0
|
|
20240524,200800,793228890,19210,19210,19210,19210,0
|
|
20240524,200700,793228890,19210,19210,19210,19210,0
|
|
20240524,200600,793228890,19210,19210,19210,19210,0
|
|
20240524,200500,793228890,19210,19210,19210,19210,0
|
|
20240524,200400,793228890,19210,19210,19210,19210,0
|
|
20240524,200300,793228890,19210,19210,19210,19210,0
|
|
20240524,200200,793228890,19210,19210,19210,19210,0
|
|
20240524,200100,793228890,19210,19210,19210,19210,0
|
|
20240524,200000,793228890,19210,19210,19210,19210,0
|
|
20240524,195900,793228890,19210,19210,19210,19210,0
|
|
20240524,195800,793228890,19210,19210,19210,19210,682
|
|
20240524,195700,793228890,19210,19210,19210,19210,0
|
|
20240524,195600,793228890,19210,19210,19210,19210,0
|
|
20240524,195500,793228890,19210,19210,19210,19210,0
|
|
20240524,195400,793228890,19210,19210,19210,19210,0
|
|
20240524,195300,793228890,19210,19210,19210,19210,0
|
|
20240524,195200,793228890,19210,19210,19210,19210,0
|
|
20240524,195100,793228890,19210,19210,19210,19210,0
|
|
20240524,195000,793228890,19210,19210,19210,19210,0
|
|
20240524,194900,793228890,19210,19210,19210,19210,0
|
|
20240524,194800,793228890,19210,19210,19210,19210,0
|
|
20240524,194700,793228890,19210,19210,19210,19210,0
|
|
20240524,194600,793228890,19210,19210,19210,19210,0
|
|
20240524,194500,793228890,19210,19210,19210,19210,0
|
|
20240524,194400,793228890,19210,19210,19210,19210,0
|
|
20240524,194300,793228890,19210,19210,19210,19210,0
|
|
20240524,194200,793228890,19210,19210,19210,19210,0
|
|
20240524,194100,793228890,19210,19210,19210,19210,0
|
|
20240524,194000,793228890,19210,19210,19210,19210,0
|
|
20240524,193900,793228890,19210,19210,19210,19210,0
|
|
20240524,193800,793228890,19210,19210,19210,19210,0
|
|
20240524,193700,793228890,19210,19210,19210,19210,0
|
|
20240524,193600,793228890,19210,19210,19210,19210,0
|
|
20240524,193500,793228890,19210,19210,19210,19210,0
|
|
20240524,193400,793228890,19210,19210,19210,19210,0
|
|
20240524,193300,793228890,19210,19210,19210,19210,0
|
|
20240524,193200,793228890,19210,19210,19210,19210,0
|
|
20240524,193100,793228890,19210,19210,19210,19210,0
|
|
20240524,193000,793228890,19210,19210,19210,19210,0
|
|
20240524,192900,793228890,19210,19210,19210,19210,0
|
|
20240524,192800,793228890,19210,19210,19210,19210,682
|
|
20240524,192700,793228890,19210,19210,19210,19210,0
|
|
20240524,192600,793228890,19210,19210,19210,19210,0
|
|
20240524,192500,793228890,19210,19210,19210,19210,0
|
|
20240524,192400,793228890,19210,19210,19210,19210,0
|
|
20240524,192300,793228890,19210,19210,19210,19210,0
|
|
20240524,192200,793228890,19210,19210,19210,19210,0
|
|
20240524,192100,793228890,19210,19210,19210,19210,0
|
|
20240524,192000,793228890,19210,19210,19210,19210,0
|
|
20240524,191900,793228890,19210,19210,19210,19210,0
|
|
20240524,191800,793228890,19210,19210,19210,19210,0
|
|
20240524,191700,793228890,19210,19210,19210,19210,0
|
|
20240524,191600,793228890,19210,19210,19210,19210,0
|
|
20240524,191500,793228890,19210,19210,19210,19210,0
|
|
20240524,191400,793228890,19210,19210,19210,19210,0
|
|
20240524,191300,793228890,19210,19210,19210,19210,0
|
|
20240524,191200,793228890,19210,19210,19210,19210,0
|
|
20240524,191100,793228890,19210,19210,19210,19210,0
|
|
20240524,191000,793228890,19210,19210,19210,19210,0
|
|
20240524,190900,793228890,19210,19210,19210,19210,0
|
|
20240524,190800,793228890,19210,19210,19210,19210,0
|
|
20240524,190700,793228890,19210,19210,19210,19210,0
|
|
20240524,190600,793228890,19210,19210,19210,19210,0
|
|
20240524,190500,793228890,19210,19210,19210,19210,0
|
|
20240524,190400,793228890,19210,19210,19210,19210,0
|
|
20240524,190300,793228890,19210,19210,19210,19210,0
|
|
20240524,190200,793228890,19210,19210,19210,19210,0
|
|
20240524,190100,793228890,19210,19210,19210,19210,0
|
|
20240524,190000,793228890,19210,19210,19210,19210,0
|
|
20240524,185900,793228890,19210,19210,19210,19210,0
|
|
20240524,185800,793228890,19210,19210,19210,19210,682
|
|
20240524,185700,793228890,19210,19210,19210,19210,0
|
|
20240524,185600,793228890,19210,19210,19210,19210,0
|
|
20240524,185500,793228890,19210,19210,19210,19210,0
|
|
20240524,185400,793228890,19210,19210,19210,19210,0
|
|
20240524,185300,793228890,19210,19210,19210,19210,0
|
|
20240524,185200,793228890,19210,19210,19210,19210,0
|
|
20240524,185100,793228890,19210,19210,19210,19210,0
|
|
20240524,185000,793228890,19210,19210,19210,19210,0
|
|
20240524,184900,793228890,19210,19210,19210,19210,0
|
|
20240524,184800,793228890,19210,19210,19210,19210,0
|
|
20240524,184700,793228890,19210,19210,19210,19210,0
|
|
20240524,184600,793228890,19210,19210,19210,19210,0
|
|
20240524,184500,793228890,19210,19210,19210,19210,0
|
|
20240524,184400,793228890,19210,19210,19210,19210,0
|
|
20240524,184300,793228890,19210,19210,19210,19210,0
|
|
20240524,184200,793228890,19210,19210,19210,19210,0
|
|
20240524,184100,793228890,19210,19210,19210,19210,0
|
|
20240524,184000,793228890,19210,19210,19210,19210,0
|
|
20240524,183900,793228890,19210,19210,19210,19210,0
|
|
20240524,183800,793228890,19210,19210,19210,19210,0
|
|
20240524,183700,793228890,19210,19210,19210,19210,0
|
|
20240524,183600,793228890,19210,19210,19210,19210,0
|
|
20240524,183500,793228890,19210,19210,19210,19210,0
|
|
20240524,183400,793228890,19210,19210,19210,19210,0
|
|
20240524,183300,793228890,19210,19210,19210,19210,0
|
|
20240524,183200,793228890,19210,19210,19210,19210,0
|
|
20240524,183100,793228890,19210,19210,19210,19210,0
|
|
20240524,183000,793228890,19210,19210,19210,19210,0
|
|
20240524,182900,793228890,19210,19210,19210,19210,0
|
|
20240524,182800,793228890,19210,19210,19210,19210,682
|
|
20240524,182700,793228890,19210,19210,19210,19210,0
|
|
20240524,182600,793228890,19210,19210,19210,19210,0
|
|
20240524,182500,793228890,19210,19210,19210,19210,0
|
|
20240524,182400,793228890,19210,19210,19210,19210,0
|
|
20240524,182300,793228890,19210,19210,19210,19210,0
|
|
20240524,182200,793228890,19210,19210,19210,19210,0
|
|
20240524,182100,793228890,19210,19210,19210,19210,0
|
|
20240524,182000,793228890,19210,19210,19210,19210,0
|
|
20240524,181900,793228890,19210,19210,19210,19210,0
|
|
20240524,181800,793228890,19210,19210,19210,19210,0
|
|
20240524,181700,793228890,19210,19210,19210,19210,0
|
|
20240524,181600,793228890,19210,19210,19210,19210,0
|
|
20240524,181500,793228890,19210,19210,19210,19210,0
|
|
20240524,181400,793228890,19210,19210,19210,19210,0
|
|
20240524,181300,793228890,19210,19210,19210,19210,0
|
|
20240524,181200,793228890,19210,19210,19210,19210,0
|
|
20240524,181100,793228890,19210,19210,19210,19210,0
|
|
20240524,181000,793228890,19210,19210,19210,19210,0
|
|
20240524,180900,793228890,19210,19210,19210,19210,0
|
|
20240524,180800,793228890,19210,19210,19210,19210,0
|
|
20240524,180700,793228890,19210,19210,19210,19210,0
|
|
20240524,180600,793228890,19210,19210,19210,19210,0
|
|
20240524,180500,793228890,19210,19210,19210,19210,0
|
|
20240524,180400,793228890,19210,19210,19210,19210,0
|
|
20240524,180300,793228890,19210,19210,19210,19210,0
|
|
20240524,180200,793228890,19210,19210,19210,19210,0
|
|
20240524,180100,793228890,19210,19210,19210,19210,0
|
|
20240524,180000,793228890,19210,19210,19210,19210,0
|
|
20240524,175900,793228890,19210,19210,19210,19210,0
|
|
20240524,175800,793228890,19210,19210,19210,19210,682
|
|
20240524,175700,793228890,19210,19210,19210,19210,0
|
|
20240524,175600,793228890,19210,19210,19210,19210,0
|
|
20240524,175500,793228890,19210,19210,19210,19210,0
|
|
20240524,175400,793228890,19210,19210,19210,19210,0
|
|
20240524,175300,793228890,19210,19210,19210,19210,0
|
|
20240524,175200,793228890,19210,19210,19210,19210,0
|
|
20240524,175100,793228890,19210,19210,19210,19210,0
|
|
20240524,175000,793228890,19210,19210,19210,19210,0
|
|
20240524,174900,793228890,19210,19210,19210,19210,0
|
|
20240524,174800,793228890,19210,19210,19210,19210,0
|
|
20240524,174700,793228890,19210,19210,19210,19210,0
|
|
20240524,174600,793228890,19210,19210,19210,19210,0
|
|
20240524,174500,793228890,19210,19210,19210,19210,0
|
|
20240524,174400,793228890,19210,19210,19210,19210,0
|
|
20240524,174300,793228890,19210,19210,19210,19210,0
|
|
20240524,174200,793228890,19210,19210,19210,19210,0
|
|
20240524,174100,793228890,19210,19210,19210,19210,0
|
|
20240524,174000,793228890,19210,19210,19210,19210,0
|
|
20240524,173900,793228890,19210,19210,19210,19210,0
|
|
20240524,173800,793228890,19210,19210,19210,19210,0
|
|
20240524,173700,793228890,19210,19210,19210,19210,0
|
|
20240524,173600,793228890,19210,19210,19210,19210,0
|
|
20240524,173500,793228890,19210,19210,19210,19210,0
|
|
20240524,173400,793228890,19210,19210,19210,19210,0
|
|
20240524,173300,793228890,19210,19210,19210,19210,0
|
|
20240524,173200,793228890,19210,19210,19210,19210,0
|
|
20240524,173100,793228890,19210,19210,19210,19210,0
|
|
20240524,173000,793228890,19210,19210,19210,19210,0
|
|
20240524,172900,793228890,19210,19210,19210,19210,0
|
|
20240524,172800,793228890,19210,19210,19210,19210,682
|
|
20240524,172700,793228890,19210,19210,19210,19210,0
|
|
20240524,172600,793228890,19210,19210,19210,19210,0
|
|
20240524,172500,793228890,19210,19210,19210,19210,0
|
|
20240524,172400,793228890,19210,19210,19210,19210,0
|
|
20240524,172300,793228890,19210,19210,19210,19210,0
|
|
20240524,172200,793228890,19210,19210,19210,19210,0
|
|
20240524,172100,793228890,19210,19210,19210,19210,0
|
|
20240524,172000,793228890,19210,19210,19210,19210,0
|
|
20240524,171900,793228890,19210,19210,19210,19210,0
|
|
20240524,171800,793228890,19210,19210,19210,19210,0
|
|
20240524,171700,793228890,19210,19210,19210,19210,0
|
|
20240524,171600,793228890,19210,19210,19210,19210,0
|
|
20240524,171500,793228890,19210,19210,19210,19210,0
|
|
20240524,171400,793228890,19210,19210,19210,19210,0
|
|
20240524,171300,793228890,19210,19210,19210,19210,0
|
|
20240524,171200,793228890,19210,19210,19210,19210,0
|
|
20240524,171100,793228890,19210,19210,19210,19210,0
|
|
20240524,171000,793228890,19210,19210,19210,19210,0
|
|
20240524,170900,793228890,19210,19210,19210,19210,0
|
|
20240524,170800,793228890,19210,19210,19210,19210,0
|
|
20240524,170700,793228890,19210,19210,19210,19210,0
|
|
20240524,170600,793228890,19210,19210,19210,19210,0
|
|
20240524,170500,793228890,19210,19210,19210,19210,0
|
|
20240524,170400,793228890,19210,19210,19210,19210,0
|
|
20240524,170300,793228890,19210,19210,19210,19210,0
|
|
20240524,170200,793228890,19210,19210,19210,19210,0
|
|
20240524,170100,793228890,19210,19210,19210,19210,0
|
|
20240524,170000,793228890,19210,19210,19210,19210,0
|
|
20240524,165900,793228890,19210,19210,19210,19210,0
|
|
20240524,165800,793228890,19210,19210,19210,19210,682
|
|
20240524,165700,793228890,19210,19210,19210,19210,0
|
|
20240524,165600,793228890,19210,19210,19210,19210,0
|
|
20240524,165500,793228890,19210,19210,19210,19210,0
|
|
20240524,165400,793228890,19210,19210,19210,19210,0
|
|
20240524,165300,793228890,19210,19210,19210,19210,0
|
|
20240524,165200,793228890,19210,19210,19210,19210,0
|
|
20240524,165100,793228890,19210,19210,19210,19210,0
|
|
20240524,165000,793228890,19210,19210,19210,19210,0
|
|
20240524,164900,793228890,19210,19210,19210,19210,0
|
|
20240524,164800,793228890,19210,19210,19210,19210,0
|
|
20240524,164700,793228890,19210,19210,19210,19210,0
|
|
20240524,164600,793228890,19210,19210,19210,19210,0
|
|
20240524,164500,793228890,19210,19210,19210,19210,0
|
|
20240524,164400,793228890,19210,19210,19210,19210,0
|
|
20240524,164300,793228890,19210,19210,19210,19210,0
|
|
20240524,164200,793228890,19210,19210,19210,19210,0
|
|
20240524,164100,793228890,19210,19210,19210,19210,0
|
|
20240524,164000,793228890,19210,19210,19210,19210,0
|
|
20240524,163900,793228890,19210,19210,19210,19210,0
|
|
20240524,163800,793228890,19210,19210,19210,19210,0
|
|
20240524,163700,793228890,19210,19210,19210,19210,0
|
|
20240524,163600,793228890,19210,19210,19210,19210,0
|
|
20240524,163500,793228890,19210,19210,19210,19210,0
|
|
20240524,163400,793228890,19210,19210,19210,19210,0
|
|
20240524,163300,793228890,19210,19210,19210,19210,0
|
|
20240524,163200,793228890,19210,19210,19210,19210,0
|
|
20240524,163100,793228890,19210,19210,19210,19210,0
|
|
20240524,163000,793228890,19210,19210,19210,19210,0
|
|
20240524,162900,793228890,19210,19210,19210,19210,0
|
|
20240524,162800,793228890,19210,19210,19210,19210,682
|
|
20240524,162700,793228890,19210,19210,19210,19210,0
|
|
20240524,162600,793228890,19210,19210,19210,19210,0
|
|
20240524,162500,793228890,19210,19210,19210,19210,0
|
|
20240524,162400,793228890,19210,19210,19210,19210,0
|
|
20240524,162300,793228890,19210,19210,19210,19210,0
|
|
20240524,162200,793228890,19210,19210,19210,19210,0
|
|
20240524,162100,793228890,19210,19210,19210,19210,0
|
|
20240524,162000,793228890,19210,19210,19210,19210,0
|
|
20240524,161900,793228890,19210,19210,19210,19210,0
|
|
20240524,161800,793228890,19210,19210,19210,19210,0
|
|
20240524,161700,793228890,19210,19210,19210,19210,0
|
|
20240524,161600,793228890,19210,19210,19210,19210,0
|
|
20240524,161500,793228890,19210,19210,19210,19210,0
|
|
20240524,161400,793228890,19210,19210,19210,19210,0
|
|
20240524,161300,793228890,19210,19210,19210,19210,0
|
|
20240524,161200,793228890,19210,19210,19210,19210,0
|
|
20240524,161100,793228890,19210,19210,19210,19210,0
|
|
20240524,161000,793228890,19210,19210,19210,19210,0
|
|
20240524,160900,793228890,19210,19210,19210,19210,0
|
|
20240524,160800,793228890,19210,19210,19210,19210,0
|
|
20240524,160700,793228890,19210,19210,19210,19210,0
|
|
20240524,160600,793228890,19210,19210,19210,19210,0
|
|
20240524,160500,793228890,19210,19210,19210,19210,0
|
|
20240524,160400,793228890,19210,19210,19210,19210,0
|
|
20240524,160300,793228890,19210,19210,19210,19210,0
|
|
20240524,160200,793228890,19210,19210,19210,19210,0
|
|
20240524,160100,793228890,19210,19210,19210,19210,0
|
|
20240524,160000,793228890,19210,19210,19210,19210,0
|
|
20240524,155900,793228890,19210,19210,19210,19210,0
|
|
20240524,155800,793228890,19210,19210,19210,19210,682
|
|
20240524,155700,793228890,19210,19210,19210,19210,0
|
|
20240524,155600,793228890,19210,19210,19210,19210,0
|
|
20240524,155500,793228890,19210,19210,19210,19210,0
|
|
20240524,155400,793228890,19210,19210,19210,19210,0
|
|
20240524,155300,793228890,19210,19210,19210,19210,0
|
|
20240524,155200,793228890,19210,19210,19210,19210,0
|
|
20240524,155100,793228890,19210,19210,19210,19210,0
|
|
20240524,155000,793228890,19210,19210,19210,19210,0
|
|
20240524,154900,793228890,19210,19210,19210,19210,0
|
|
20240524,154800,793228890,19210,19210,19210,19210,0
|
|
20240524,154700,793228890,19210,19210,19210,19210,0
|
|
20240524,154600,793228890,19210,19210,19210,19210,0
|
|
20240524,154500,793228890,19210,19210,19210,19210,0
|
|
20240524,154400,793228890,19210,19210,19210,19210,0
|
|
20240524,154300,793228890,19210,19210,19210,19210,0
|
|
20240524,154200,793228890,19210,19210,19210,19210,0
|
|
20240524,154100,793228890,19210,19210,19210,19210,0
|
|
20240524,154000,793228890,19210,19210,19210,19210,0
|
|
20240524,153900,793228890,19210,19210,19210,19210,0
|
|
20240524,153800,793228890,19210,19210,19210,19210,0
|
|
20240524,153700,793228890,19210,19210,19210,19210,0
|
|
20240524,153600,793228890,19210,19210,19210,19210,0
|
|
20240524,153500,793228890,19210,19210,19210,19210,0
|
|
20240524,153400,793228890,19210,19210,19210,19210,0
|
|
20240524,153300,793228890,19210,19210,19210,19210,0
|
|
20240524,153200,793228890,19210,19210,19210,19210,0
|
|
20240524,153100,793228890,19210,19210,19210,19210,0
|
|
20240524,153000,793228890,19210,19210,19210,19210,682
|
|
20240524,152900,780127670,19400,19400,19400,19400,0
|
|
20240524,152800,780127670,19400,19400,19400,19400,0
|
|
20240524,152700,780127670,19400,19400,19400,19400,0
|
|
20240524,152600,780127670,19400,19400,19400,19400,0
|
|
20240524,152500,780127670,19400,19400,19400,19400,0
|
|
20240524,152400,780127670,19400,19400,19400,19400,0
|
|
20240524,152300,780127670,19400,19400,19400,19400,0
|
|
20240524,152200,780127670,19400,19400,19400,19400,0
|
|
20240524,152100,780127670,19400,19400,19400,19400,0
|
|
20240524,152000,780127670,19400,19400,19400,19400,0
|
|
20240524,151900,780127670,19400,19320,19400,19300,320
|
|
20240524,151800,773934170,19330,19300,19330,19300,504
|
|
20240524,151700,764196910,19320,19300,19320,19290,17
|
|
20240524,151600,763868730,19320,19290,19330,19290,78
|
|
20240524,151500,762363850,19290,19260,19290,19240,111
|
|
20240524,151400,760227010,19240,19240,19240,19240,8
|
|
20240524,151300,760073090,19260,19260,19260,19260,0
|
|
20240524,151200,760073090,19260,19260,19260,19260,10
|
|
20240524,151100,759880490,19260,19260,19260,19260,51
|
|
20240524,151000,758898230,19220,19220,19220,19220,433
|
|
20240524,150900,750575970,19160,19160,19160,19160,40
|
|
20240524,150800,749809570,19160,19160,19160,19160,1
|
|
20240524,150700,749790410,19160,19160,19160,19160,25
|
|
20240524,150600,749311410,19160,19160,19160,19160,98
|
|
20240524,150500,747433730,19180,19200,19200,19180,241
|
|
20240524,150400,742811310,19220,19220,19220,19220,0
|
|
20240524,150300,742811310,19220,19220,19220,19220,3
|
|
20240524,150200,742753650,19220,19220,19220,19220,6
|
|
20240524,150100,742638330,19220,19220,19220,19220,0
|
|
20240524,150000,742638330,19220,19180,19220,19180,48
|
|
20240524,145900,741717490,19190,19190,19190,19190,3
|
|
20240524,145800,741659920,19220,19220,19220,19220,0
|
|
20240524,145700,741659920,19220,19220,19220,19220,0
|
|
20240524,145600,741659920,19220,19220,19220,19220,1
|
|
20240524,145500,741640700,19180,19220,19220,19180,275
|
|
20240524,145400,736366080,19220,19190,19220,19180,85
|
|
20240524,145300,734735390,19190,19190,19190,19190,0
|
|
20240524,145200,734735390,19190,19180,19190,19180,38
|
|
20240524,145100,734006290,19190,19190,19190,19190,39
|
|
20240524,145000,733257880,19220,19220,19220,19220,0
|
|
20240524,144900,733257880,19220,19220,19220,19220,0
|
|
20240524,144800,733257880,19220,19220,19220,19220,16
|
|
20240524,144700,732950360,19260,19260,19260,19260,3
|
|
20240524,144600,732892580,19220,19220,19220,19220,1
|
|
20240524,144500,732873360,19160,19220,19220,19160,17
|
|
20240524,144400,732547390,19220,19220,19220,19220,1
|
|
20240524,144300,732528170,19160,19170,19170,19160,433
|
|
20240524,144200,724231100,19200,19200,19200,19200,0
|
|
20240524,144100,724231100,19200,19200,19200,19200,61
|
|
20240524,144000,723059900,19200,19200,19200,19200,0
|
|
20240524,143900,723059900,19200,19200,19200,19200,0
|
|
20240524,143800,723059900,19200,19200,19200,19160,41
|
|
20240524,143700,722274260,19200,19180,19200,19160,1066
|
|
20240524,143600,701845330,19180,19180,19180,19180,20
|
|
20240524,143500,701461730,19220,19220,19220,19220,0
|
|
20240524,143400,701461730,19220,19180,19220,19180,169
|
|
20240524,143300,698220270,19180,19180,19180,19180,249
|
|
20240524,143200,693444450,19270,19270,19270,19270,0
|
|
20240524,143100,693444450,19270,19190,19270,19180,206
|
|
20240524,143000,689493140,19180,19200,19200,19180,150
|
|
20240524,142900,686615720,19200,19200,19200,19200,0
|
|
20240524,142800,686615720,19200,19270,19270,19200,3718
|
|
20240524,142700,615221360,19270,19270,19270,19270,0
|
|
20240524,142600,615221360,19270,19270,19270,19270,43
|
|
20240524,142500,614392750,19280,19280,19280,19280,5
|
|
20240524,142400,614296350,19290,19290,19290,19290,0
|
|
20240524,142300,614296350,19290,19290,19290,19290,2
|
|
20240524,142200,614257770,19300,19300,19300,19300,2
|
|
20240524,142100,614219170,19320,19320,19320,19320,0
|
|
20240524,142000,614219170,19320,19320,19320,19320,0
|
|
20240524,141900,614219170,19320,19320,19320,19320,1
|
|
20240524,141800,614199850,19320,19320,19320,19320,0
|
|
20240524,141700,614199850,19320,19320,19320,19320,0
|
|
20240524,141600,614199850,19320,19320,19320,19320,0
|
|
20240524,141500,614199850,19320,19320,19320,19320,0
|
|
20240524,141400,614199850,19320,19320,19320,19320,0
|
|
20240524,141300,614199850,19320,19320,19320,19320,0
|
|
20240524,141200,614199850,19320,19320,19320,19320,0
|
|
20240524,141100,614199850,19320,19320,19320,19320,0
|
|
20240524,141000,614199850,19320,19270,19320,19270,2
|
|
20240524,140900,614161260,19230,19300,19300,19230,50
|
|
20240524,140800,613198600,19320,19320,19320,19320,0
|
|
20240524,140700,613198600,19320,19320,19320,19320,0
|
|
20240524,140600,613198600,19320,19320,19320,19320,0
|
|
20240524,140500,613198600,19320,19320,19320,19320,0
|
|
20240524,140400,613198600,19320,19320,19320,19320,0
|
|
20240524,140300,613198600,19320,19280,19320,19280,127
|
|
20240524,140200,610747960,19280,19280,19280,19280,2
|
|
20240524,140100,610709400,19230,19270,19280,19230,46
|
|
20240524,140000,609824730,19280,19250,19280,19230,31
|
|
20240524,135900,609228030,19250,19250,19250,19250,0
|
|
20240524,135800,609228030,19250,19250,19250,19250,27
|
|
20240524,135700,608708280,19250,19250,19250,19250,0
|
|
20240524,135600,608708280,19250,19250,19250,19250,101
|
|
20240524,135500,606764030,19280,19280,19280,19280,0
|
|
20240524,135400,606764030,19280,19260,19280,19260,77
|
|
20240524,135300,605280450,19260,19260,19260,19260,0
|
|
20240524,135200,605280450,19260,19260,19260,19260,26
|
|
20240524,135100,604779690,19270,19270,19270,19270,0
|
|
20240524,135000,604779690,19270,19270,19270,19270,0
|
|
20240524,134900,604779690,19270,19250,19270,19250,91
|
|
20240524,134800,603026840,19270,19270,19270,19270,5
|
|
20240524,134700,602930490,19250,19280,19280,19250,6
|
|
20240524,134600,602814840,19290,19290,19290,19290,10
|
|
20240524,134500,602621940,19300,19300,19300,19300,0
|
|
20240524,134400,602621940,19300,19250,19300,19250,79
|
|
20240524,134300,601101140,19260,19260,19260,19250,22
|
|
20240524,134200,600677620,19250,19250,19250,19250,116
|
|
20240524,134100,598444620,19250,19250,19250,19250,0
|
|
20240524,134000,598444620,19250,19260,19260,19250,6
|
|
20240524,133900,598329070,19260,19260,19270,19260,27
|
|
20240524,133800,597809040,19260,19260,19260,19260,87
|
|
20240524,133700,596133420,19290,19290,19290,19290,0
|
|
20240524,133600,596133420,19290,19290,19290,19290,0
|
|
20240524,133500,596133420,19290,19250,19290,19250,6
|
|
20240524,133400,596017840,19300,19300,19300,19300,2
|
|
20240524,133300,595979240,19300,19280,19300,19270,185
|
|
20240524,133200,592410510,19280,19280,19280,19280,1
|
|
20240524,133100,592391230,19260,19220,19260,19220,60
|
|
20240524,133000,591236510,19210,19210,19210,19210,47
|
|
20240524,132900,590333640,19210,19210,19210,19210,96
|
|
20240524,132800,588489480,19210,19210,19210,19210,63
|
|
20240524,132700,587279250,19230,19210,19230,19210,263
|
|
20240524,132600,582226980,19210,19230,19230,19210,15
|
|
20240524,132500,581938790,19230,19230,19230,19230,0
|
|
20240524,132400,581938790,19230,19230,19230,19230,0
|
|
20240524,132300,581938790,19230,19230,19230,19230,9
|
|
20240524,132200,581765720,19230,19220,19230,19220,36
|
|
20240524,132100,581073720,19210,19210,19210,19210,36
|
|
20240524,132000,580382160,19210,19210,19210,19210,0
|
|
20240524,131900,580382160,19210,19240,19240,19210,29
|
|
20240524,131800,579825040,19210,19210,19210,19210,0
|
|
20240524,131700,579825040,19210,19210,19210,19210,0
|
|
20240524,131600,579825040,19210,19210,19210,19210,0
|
|
20240524,131500,579825040,19210,19210,19210,19210,0
|
|
20240524,131400,579825040,19210,19200,19210,19200,220
|
|
20240524,131300,575599030,19200,19200,19200,19200,0
|
|
20240524,131200,575599030,19200,19200,19200,19200,58
|
|
20240524,131100,574485430,19200,19200,19200,19200,0
|
|
20240524,131000,574485430,19200,19200,19200,19200,74
|
|
20240524,130900,573064630,19210,19210,19210,19210,1
|
|
20240524,130800,573045420,19200,19200,19200,19200,0
|
|
20240524,130700,573045420,19200,19200,19200,19200,44
|
|
20240524,130600,572200620,19230,19230,19230,19210,4
|
|
20240524,130500,572123740,19210,19210,19210,19200,77
|
|
20240524,130400,570645080,19210,19210,19210,19210,19
|
|
20240524,130300,570280090,19200,19200,19200,19200,73
|
|
20240524,130200,568878490,19200,19200,19200,19200,104
|
|
20240524,130100,566881690,19250,19250,19250,19250,0
|
|
20240524,130000,566881690,19250,19250,19250,19250,1
|
|
20240524,125900,566862440,19200,19200,19200,19200,0
|
|
20240524,125800,566862440,19200,19200,19200,19200,49
|
|
20240524,125700,565921640,19200,19200,19200,19200,0
|
|
20240524,125600,565921640,19200,19200,19200,19200,61
|
|
20240524,125500,564750440,19210,19210,19210,19210,1
|
|
20240524,125400,564731230,19210,19210,19210,19210,0
|
|
20240524,125300,564731230,19210,19200,19210,19200,122
|
|
20240524,125200,562388820,19210,19210,19210,19210,0
|
|
20240524,125100,562388820,19210,19210,19210,19210,19
|
|
20240524,125000,562023830,19210,19210,19210,19210,0
|
|
20240524,124900,562023830,19210,19210,19210,19210,20
|
|
20240524,124800,561639630,19210,19210,19210,19210,7
|
|
20240524,124700,561505160,19210,19210,19210,19210,0
|
|
20240524,124600,561505160,19210,19210,19210,19210,15
|
|
20240524,124500,561217010,19260,19260,19260,19260,0
|
|
20240524,124400,561217010,19260,19260,19260,19260,5
|
|
20240524,124300,561120710,19290,19290,19290,19290,0
|
|
20240524,124200,561120710,19290,19290,19290,19290,0
|
|
20240524,124100,561120710,19290,19290,19290,19290,1
|
|
20240524,124000,561101420,19210,19210,19210,19210,58
|
|
20240524,123900,559987240,19220,19220,19220,19220,99
|
|
20240524,123800,558084460,19230,19230,19230,19230,0
|
|
20240524,123700,558084460,19230,19230,19230,19230,2
|
|
20240524,123600,558046000,19290,19290,19290,19290,0
|
|
20240524,123500,558046000,19290,19290,19290,19290,0
|
|
20240524,123400,558046000,19290,19290,19290,19290,0
|
|
20240524,123300,558046000,19290,19290,19290,19290,2
|
|
20240524,123200,558007420,19290,19200,19290,19200,180
|
|
20240524,123100,554550950,19210,19210,19210,19210,0
|
|
20240524,123000,554550950,19210,19210,19210,19210,11
|
|
20240524,122900,554339640,19220,19220,19220,19220,10
|
|
20240524,122800,554147440,19220,19210,19220,19200,96
|
|
20240524,122700,552303920,19210,19210,19210,19210,10
|
|
20240524,122600,552111820,19210,19210,19210,19210,27
|
|
20240524,122500,551593150,19220,19230,19230,19220,10
|
|
20240524,122400,551400930,19240,19240,19240,19240,0
|
|
20240524,122300,551400930,19240,19240,19240,19240,0
|
|
20240524,122200,551400930,19240,19240,19240,19240,0
|
|
20240524,122100,551400930,19240,19240,19240,19240,0
|
|
20240524,122000,551400930,19240,19210,19240,19210,139
|
|
20240524,121900,548729950,19200,19200,19200,19200,35
|
|
20240524,121800,548057950,19210,19200,19210,19200,37
|
|
20240524,121700,547347510,19200,19210,19210,19200,500
|
|
20240524,121600,537746350,19210,19220,19220,19210,1656
|
|
20240524,121500,505930240,19220,19220,19220,19220,0
|
|
20240524,121400,505930240,19220,19220,19220,19220,41
|
|
20240524,121300,505142220,19220,19230,19230,19220,201
|
|
20240524,121200,501277080,19230,19230,19230,19230,13
|
|
20240524,121100,501027090,19260,19230,19260,19230,45
|
|
20240524,121000,500161710,19230,19230,19230,19230,0
|
|
20240524,120900,500161710,19230,19240,19240,19230,439
|
|
20240524,120800,491719610,19230,19230,19230,19230,0
|
|
20240524,120700,491719610,19230,19260,19260,19230,928
|
|
20240524,120600,473867570,19290,19290,19290,19290,1
|
|
20240524,120500,473848280,19260,19260,19260,19260,35
|
|
20240524,120400,473174180,19310,19310,19310,19310,1
|
|
20240524,120300,473154870,19320,19320,19320,19320,0
|
|
20240524,120200,473154870,19320,19320,19320,19320,1
|
|
20240524,120100,473135550,19240,19270,19320,19240,153
|
|
20240524,120000,470186290,19270,19270,19270,19260,431
|
|
20240524,115900,461881090,19270,19270,19270,19240,104
|
|
20240524,115800,459880010,19260,19270,19270,19260,58
|
|
20240524,115700,458762790,19270,19230,19270,19230,182
|
|
20240524,115600,455258860,19240,19240,19240,19240,14
|
|
20240524,115500,454989500,19240,19240,19240,19240,63
|
|
20240524,115400,453777380,19250,19240,19250,19240,152
|
|
20240524,115300,450852880,19250,19250,19250,19240,62
|
|
20240524,115200,449659960,19260,19260,19260,19260,0
|
|
20240524,115100,449659960,19260,19260,19260,19260,0
|
|
20240524,115000,449659960,19260,19260,19260,19260,3
|
|
20240524,114900,449602180,19260,19260,19260,19260,12
|
|
20240524,114800,449371060,19270,19270,19270,19270,132
|
|
20240524,114700,446827420,19270,19270,19270,19270,0
|
|
20240524,114600,446827420,19270,19270,19270,19270,2
|
|
20240524,114500,446788880,19280,19270,19280,19270,31
|
|
20240524,114400,446191500,19270,19270,19270,19270,14
|
|
20240524,114300,445921720,19280,19270,19280,19270,65
|
|
20240524,114200,444668740,19270,19270,19270,19270,17
|
|
20240524,114100,444341150,19250,19250,19250,19250,0
|
|
20240524,114000,444341150,19250,19250,19250,19250,0
|
|
20240524,113900,444341150,19250,19240,19250,19240,56
|
|
20240524,113800,443263340,19240,19240,19240,19240,0
|
|
20240524,113700,443263340,19240,19250,19250,19240,170
|
|
20240524,113600,439991840,19270,19270,19270,19270,0
|
|
20240524,113500,439991840,19270,19270,19270,19270,0
|
|
20240524,113400,439991840,19270,19270,19270,19270,4
|
|
20240524,113300,439914760,19270,19270,19270,19270,0
|
|
20240524,113200,439914760,19270,19240,19270,19240,364
|
|
20240524,113100,432909650,19250,19250,19250,19250,0
|
|
20240524,113000,432909650,19250,19250,19250,19250,158
|
|
20240524,112900,429868150,19260,19260,19260,19260,89
|
|
20240524,112800,428154010,19260,19280,19280,19260,86
|
|
20240524,112700,426496310,19260,19260,19260,19260,24
|
|
20240524,112600,426034070,19270,19270,19270,19270,0
|
|
20240524,112500,426034070,19270,19270,19270,19270,75
|
|
20240524,112400,424588820,19270,19270,19270,19270,0
|
|
20240524,112300,424588820,19270,19270,19270,19270,28
|
|
20240524,112200,424049260,19250,19260,19260,19250,20
|
|
20240524,112100,423664250,19270,19270,19270,19270,1
|
|
20240524,112000,423644980,19320,19320,19320,19320,1
|
|
20240524,111900,423625660,19320,19320,19320,19320,0
|
|
20240524,111800,423625660,19320,19270,19320,19270,71
|
|
20240524,111700,422256910,19240,19240,19240,19240,0
|
|
20240524,111600,422256910,19240,19240,19240,19240,19
|
|
20240524,111500,421891350,19270,19270,19270,19270,0
|
|
20240524,111400,421891350,19270,19290,19290,19270,48
|
|
20240524,111300,420966370,19290,19290,19290,19290,12
|
|
20240524,111200,420734890,19290,19290,19290,19290,10
|
|
20240524,111100,420541990,19290,19290,19290,19290,1
|
|
20240524,111000,420522700,19340,19340,19340,19340,0
|
|
20240524,110900,420522700,19340,19340,19340,19340,1
|
|
20240524,110800,420503360,19240,19240,19240,19240,9
|
|
20240524,110700,420330200,19360,19360,19360,19360,1
|
|
20240524,110600,420310840,19240,19240,19300,19240,250
|
|
20240524,110500,415492180,19270,19260,19270,19260,65
|
|
20240524,110400,414240270,19240,19250,19250,19240,811
|
|
20240524,110300,398635240,19240,19240,19240,19240,1
|
|
20240524,110200,398616000,19240,19260,19260,19240,464
|
|
20240524,110100,389681300,19300,19300,19300,19300,0
|
|
20240524,110000,389681300,19300,19260,19300,19260,21
|
|
20240524,105900,389276800,19250,19250,19250,19250,27
|
|
20240524,105800,388757050,19250,19250,19250,19250,0
|
|
20240524,105700,388757050,19250,19260,19260,19250,122
|
|
20240524,105600,386407550,19260,19260,19260,19260,0
|
|
20240524,105500,386407550,19260,19250,19260,19250,73
|
|
20240524,105400,385001930,19250,19250,19250,19250,0
|
|
20240524,105300,385001930,19250,19250,19250,19250,30
|
|
20240524,105200,384424430,19270,19270,19270,19270,50
|
|
20240524,105100,383460930,19270,19270,19270,19270,0
|
|
20240524,105000,383460930,19270,19290,19290,19270,169
|
|
20240524,104900,380204080,19270,19270,19270,19270,19
|
|
20240524,104800,379837950,19300,19300,19300,19300,197
|
|
20240524,104700,376035850,19300,19300,19300,19300,0
|
|
20240524,104600,376035850,19300,19300,19300,19300,23
|
|
20240524,104500,375591950,19340,19350,19350,19340,244
|
|
20240524,104400,370871990,19370,19350,19370,19350,5
|
|
20240524,104300,370775180,19380,19380,19380,19380,0
|
|
20240524,104200,370775180,19380,19380,19380,19380,1
|
|
20240524,104100,370755800,19380,19360,19380,19350,70
|
|
20240524,104000,369400770,19340,19330,19340,19330,53
|
|
20240524,103900,368376010,19330,19280,19330,19280,180
|
|
20240524,103800,364900700,19300,19300,19300,19300,0
|
|
20240524,103700,364900700,19300,19300,19300,19300,1
|
|
20240524,103600,364881400,19270,19240,19270,19240,122
|
|
20240524,103500,362531960,19270,19270,19270,19270,26
|
|
20240524,103400,362030940,19270,19270,19270,19270,2
|
|
20240524,103300,361992400,19280,19280,19280,19280,1
|
|
20240524,103200,361973120,19230,19230,19230,19230,0
|
|
20240524,103100,361973120,19230,19230,19230,19230,0
|
|
20240524,103000,361973120,19230,19230,19230,19230,1
|
|
20240524,102900,361953890,19220,19210,19220,19210,284
|
|
20240524,102800,356496210,19210,19220,19220,19210,58
|
|
20240524,102700,355382000,19220,19230,19230,19220,49
|
|
20240524,102600,354440210,19220,19220,19220,19220,5
|
|
20240524,102500,354344110,19220,19220,19220,19220,22
|
|
20240524,102400,353921270,19210,19210,19210,19210,3
|
|
20240524,102300,353863640,19210,19230,19230,19210,227
|
|
20240524,102200,349500730,19250,19250,19250,19250,50
|
|
20240524,102100,348538230,19290,19290,19290,19280,44
|
|
20240524,102000,347689480,19210,19250,19250,19210,1737
|
|
20240524,101900,314302910,19310,19310,19310,19310,10
|
|
20240524,101800,314109810,19250,19250,19250,19250,14
|
|
20240524,101700,313840310,19230,19240,19240,19230,16
|
|
20240524,101600,313532530,19240,19240,19240,19240,0
|
|
20240524,101500,313532530,19240,19350,19350,19240,46
|
|
20240524,101400,312646390,19350,19230,19350,19230,395
|
|
20240524,101300,305050420,19300,19220,19300,19220,187
|
|
20240524,101200,301447370,19220,19260,19260,19220,2306
|
|
20240524,101100,257096370,19250,19260,19260,19250,431
|
|
20240524,101000,248795670,19400,19410,19410,19230,2594
|
|
20240524,100900,198814790,19380,19410,19410,19380,177
|
|
20240524,100800,195380730,19450,19450,19450,19450,0
|
|
20240524,100700,195380730,19450,19470,19470,19450,209
|
|
20240524,100600,191314600,19500,19520,19520,19500,75
|
|
20240524,100500,189851470,19520,19520,19520,19520,35
|
|
20240524,100400,189168270,19540,19540,19540,19540,68
|
|
20240524,100300,187839550,19580,19570,19580,19570,223
|
|
20240524,100200,183475080,19580,19580,19580,19580,24
|
|
20240524,100100,183005160,19580,19580,19580,19570,67
|
|
20240524,100000,181693950,19580,19580,19580,19580,3
|
|
20240524,095900,181635210,19580,19580,19580,19570,98
|
|
20240524,095800,179717100,19580,19590,19590,19580,30
|
|
20240524,095700,179129650,19590,19590,19590,19590,2
|
|
20240524,095600,179090470,19580,19550,19580,19550,143
|
|
20240524,095500,176292580,19550,19560,19560,19550,4
|
|
20240524,095400,176214360,19570,19520,19570,19520,13
|
|
20240524,095300,175960550,19570,19550,19590,19500,104
|
|
20240524,095200,173925610,19550,19550,19570,19530,145
|
|
20240524,095100,171091880,19560,19560,19560,19560,0
|
|
20240524,095000,171091880,19560,19560,19560,19560,0
|
|
20240524,094900,171091880,19560,19590,19590,19560,454
|
|
20240524,094800,162207050,19610,19560,19640,19560,112
|
|
20240524,094700,160010190,19570,19430,19610,19430,354
|
|
20240524,094600,153090580,19420,19450,19450,19420,201
|
|
20240524,094500,149181480,19450,19470,19470,19450,34
|
|
20240524,094400,148520020,19490,19500,19500,19490,91
|
|
20240524,094300,146746410,19520,19540,19540,19520,63
|
|
20240524,094200,145516290,19550,19550,19550,19550,7
|
|
20240524,094100,145379440,19550,19570,19570,19550,139
|
|
20240524,094000,142661410,19570,19570,19600,19570,16
|
|
20240524,093900,142348260,19600,19600,19600,19600,127
|
|
20240524,093800,139859060,19570,19600,19600,19570,197
|
|
20240524,093700,135999240,19600,19600,19600,19600,31
|
|
20240524,093600,135391640,19600,19610,19620,19600,4
|
|
20240524,093500,135313190,19610,19580,19610,19570,183
|
|
20240524,093400,131728540,19570,19500,19580,19450,587
|
|
20240524,093300,120277920,19550,19580,19580,19550,309
|
|
20240524,093200,114236860,19570,19570,19570,19570,56
|
|
20240524,093100,113140940,19570,19570,19570,19570,3
|
|
20240524,093000,113082230,19580,19580,19580,19570,57
|
|
20240524,092900,111966200,19570,19590,19590,19550,18
|
|
20240524,092800,111613940,19600,19500,19600,19490,164
|
|
20240524,092700,108408600,19480,19480,19510,19450,30
|
|
20240524,092600,107824260,19510,19490,19510,19490,309
|
|
20240524,092500,101800740,19520,19500,19520,19500,166
|
|
20240524,092400,98560820,19520,19460,19520,19460,350
|
|
20240524,092300,91738130,19460,19460,19460,19460,0
|
|
20240524,092200,91738130,19460,19440,19460,19440,56
|
|
20240524,092100,90649040,19450,19450,19450,19450,1
|
|
20240524,092000,90629590,19400,19440,19440,19400,12
|
|
20240524,091900,90396450,19350,19260,19350,19260,137
|
|
20240524,091800,87752300,19270,19260,19270,19260,57
|
|
20240524,091700,86654470,19260,19270,19270,19260,191
|
|
20240524,091600,82975410,19270,19280,19280,19270,26
|
|
20240524,091500,82474170,19300,19300,19300,19300,3
|
|
20240524,091400,82416270,19330,19340,19340,19330,4
|
|
20240524,091300,82338930,19340,19350,19350,19260,1586
|
|
20240524,091200,51731590,19400,19400,19400,19400,10
|
|
20240524,091100,51537590,19440,19440,19440,19440,0
|
|
20240524,091000,51537590,19440,19370,19440,19310,47
|
|
20240524,090900,50629230,19340,19250,19340,19240,99
|
|
20240524,090800,48716980,19230,19230,19230,19230,11
|
|
20240524,090700,48505450,19300,19370,19370,19300,147
|
|
20240524,090600,45665040,19370,19460,19460,19370,169
|
|
20240524,090500,42390530,19400,19460,19460,19400,80
|
|
20240524,090400,40838470,19400,19430,19430,19370,400
|
|
20240524,090300,33079690,19410,19570,19570,19410,246
|
|
20240524,090200,28300730,19570,19570,19570,19570,89
|
|
20240524,090100,26559000,19470,19510,19510,19450,631
|
|
20240524,090000,14264560,19510,19570,19570,19510,729
|