758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,213500,772775270,15330,15330,15330,15330,1668
|
|
20240527,213400,772775270,15330,15330,15330,15330,0
|
|
20240527,213300,772775270,15330,15330,15330,15330,0
|
|
20240527,213200,772775270,15330,15330,15330,15330,0
|
|
20240527,213100,772775270,15330,15330,15330,15330,0
|
|
20240527,213000,772775270,15330,15330,15330,15330,0
|
|
20240527,212900,772775270,15330,15330,15330,15330,0
|
|
20240527,212800,772775270,15330,15330,15330,15330,0
|
|
20240527,212700,772775270,15330,15330,15330,15330,0
|
|
20240527,212600,772775270,15330,15330,15330,15330,0
|
|
20240527,212500,772775270,15330,15330,15330,15330,0
|
|
20240527,212400,772775270,15330,15330,15330,15330,0
|
|
20240527,212300,772775270,15330,15330,15330,15330,0
|
|
20240527,212200,772775270,15330,15330,15330,15330,0
|
|
20240527,212100,772775270,15330,15330,15330,15330,0
|
|
20240527,212000,772775270,15330,15330,15330,15330,0
|
|
20240527,211900,772775270,15330,15330,15330,15330,0
|
|
20240527,211800,772775270,15330,15330,15330,15330,0
|
|
20240527,211700,772775270,15330,15330,15330,15330,0
|
|
20240527,211600,772775270,15330,15330,15330,15330,0
|
|
20240527,211500,772775270,15330,15330,15330,15330,0
|
|
20240527,211400,772775270,15330,15330,15330,15330,0
|
|
20240527,211300,772775270,15330,15330,15330,15330,0
|
|
20240527,211200,772775270,15330,15330,15330,15330,0
|
|
20240527,211100,772775270,15330,15330,15330,15330,0
|
|
20240527,211000,772775270,15330,15330,15330,15330,0
|
|
20240527,210900,772775270,15330,15330,15330,15330,0
|
|
20240527,210800,772775270,15330,15330,15330,15330,0
|
|
20240527,210700,772775270,15330,15330,15330,15330,0
|
|
20240527,210600,772775270,15330,15330,15330,15330,0
|
|
20240527,210500,772775270,15330,15330,15330,15330,1668
|
|
20240527,210400,772775270,15330,15330,15330,15330,0
|
|
20240527,210300,772775270,15330,15330,15330,15330,0
|
|
20240527,210200,772775270,15330,15330,15330,15330,0
|
|
20240527,210100,772775270,15330,15330,15330,15330,0
|
|
20240527,210000,772775270,15330,15330,15330,15330,0
|
|
20240527,205900,772775270,15330,15330,15330,15330,0
|
|
20240527,205800,772775270,15330,15330,15330,15330,0
|
|
20240527,205700,772775270,15330,15330,15330,15330,0
|
|
20240527,205600,772775270,15330,15330,15330,15330,0
|
|
20240527,205500,772775270,15330,15330,15330,15330,0
|
|
20240527,205400,772775270,15330,15330,15330,15330,0
|
|
20240527,205300,772775270,15330,15330,15330,15330,0
|
|
20240527,205200,772775270,15330,15330,15330,15330,0
|
|
20240527,205100,772775270,15330,15330,15330,15330,0
|
|
20240527,205000,772775270,15330,15330,15330,15330,0
|
|
20240527,204900,772775270,15330,15330,15330,15330,0
|
|
20240527,204800,772775270,15330,15330,15330,15330,0
|
|
20240527,204700,772775270,15330,15330,15330,15330,0
|
|
20240527,204600,772775270,15330,15330,15330,15330,0
|
|
20240527,204500,772775270,15330,15330,15330,15330,0
|
|
20240527,204400,772775270,15330,15330,15330,15330,0
|
|
20240527,204300,772775270,15330,15330,15330,15330,0
|
|
20240527,204200,772775270,15330,15330,15330,15330,0
|
|
20240527,204100,772775270,15330,15330,15330,15330,0
|
|
20240527,204000,772775270,15330,15330,15330,15330,0
|
|
20240527,203900,772775270,15330,15330,15330,15330,0
|
|
20240527,203800,772775270,15330,15330,15330,15330,0
|
|
20240527,203700,772775270,15330,15330,15330,15330,0
|
|
20240527,203600,772775270,15330,15330,15330,15330,0
|
|
20240527,203500,772775270,15330,15330,15330,15330,1668
|
|
20240527,203400,772775270,15330,15330,15330,15330,0
|
|
20240527,203300,772775270,15330,15330,15330,15330,0
|
|
20240527,203200,772775270,15330,15330,15330,15330,0
|
|
20240527,203100,772775270,15330,15330,15330,15330,0
|
|
20240527,203000,772775270,15330,15330,15330,15330,0
|
|
20240527,202900,772775270,15330,15330,15330,15330,0
|
|
20240527,202800,772775270,15330,15330,15330,15330,0
|
|
20240527,202700,772775270,15330,15330,15330,15330,0
|
|
20240527,202600,772775270,15330,15330,15330,15330,0
|
|
20240527,202500,772775270,15330,15330,15330,15330,0
|
|
20240527,202400,772775270,15330,15330,15330,15330,0
|
|
20240527,202300,772775270,15330,15330,15330,15330,0
|
|
20240527,202200,772775270,15330,15330,15330,15330,0
|
|
20240527,202100,772775270,15330,15330,15330,15330,0
|
|
20240527,202000,772775270,15330,15330,15330,15330,0
|
|
20240527,201900,772775270,15330,15330,15330,15330,0
|
|
20240527,201800,772775270,15330,15330,15330,15330,0
|
|
20240527,201700,772775270,15330,15330,15330,15330,0
|
|
20240527,201600,772775270,15330,15330,15330,15330,0
|
|
20240527,201500,772775270,15330,15330,15330,15330,0
|
|
20240527,201400,772775270,15330,15330,15330,15330,0
|
|
20240527,201300,772775270,15330,15330,15330,15330,0
|
|
20240527,201200,772775270,15330,15330,15330,15330,0
|
|
20240527,201100,772775270,15330,15330,15330,15330,0
|
|
20240527,201000,772775270,15330,15330,15330,15330,0
|
|
20240527,200900,772775270,15330,15330,15330,15330,0
|
|
20240527,200800,772775270,15330,15330,15330,15330,0
|
|
20240527,200700,772775270,15330,15330,15330,15330,0
|
|
20240527,200600,772775270,15330,15330,15330,15330,0
|
|
20240527,200500,772775270,15330,15330,15330,15330,1668
|
|
20240527,200400,772775270,15330,15330,15330,15330,0
|
|
20240527,200300,772775270,15330,15330,15330,15330,0
|
|
20240527,200200,772775270,15330,15330,15330,15330,0
|
|
20240527,200100,772775270,15330,15330,15330,15330,0
|
|
20240527,200000,772775270,15330,15330,15330,15330,0
|
|
20240527,195900,772775270,15330,15330,15330,15330,0
|
|
20240527,195800,772775270,15330,15330,15330,15330,0
|
|
20240527,195700,772775270,15330,15330,15330,15330,0
|
|
20240527,195600,772775270,15330,15330,15330,15330,0
|
|
20240527,195500,772775270,15330,15330,15330,15330,0
|
|
20240527,195400,772775270,15330,15330,15330,15330,0
|
|
20240527,195300,772775270,15330,15330,15330,15330,0
|
|
20240527,195200,772775270,15330,15330,15330,15330,0
|
|
20240527,195100,772775270,15330,15330,15330,15330,0
|
|
20240527,195000,772775270,15330,15330,15330,15330,0
|
|
20240527,194900,772775270,15330,15330,15330,15330,0
|
|
20240527,194800,772775270,15330,15330,15330,15330,0
|
|
20240527,194700,772775270,15330,15330,15330,15330,0
|
|
20240527,194600,772775270,15330,15330,15330,15330,0
|
|
20240527,194500,772775270,15330,15330,15330,15330,0
|
|
20240527,194400,772775270,15330,15330,15330,15330,0
|
|
20240527,194300,772775270,15330,15330,15330,15330,0
|
|
20240527,194200,772775270,15330,15330,15330,15330,0
|
|
20240527,194100,772775270,15330,15330,15330,15330,0
|
|
20240527,194000,772775270,15330,15330,15330,15330,0
|
|
20240527,193900,772775270,15330,15330,15330,15330,0
|
|
20240527,193800,772775270,15330,15330,15330,15330,0
|
|
20240527,193700,772775270,15330,15330,15330,15330,0
|
|
20240527,193600,772775270,15330,15330,15330,15330,0
|
|
20240527,193500,772775270,15330,15330,15330,15330,1668
|
|
20240527,193400,772775270,15330,15330,15330,15330,0
|
|
20240527,193300,772775270,15330,15330,15330,15330,0
|
|
20240527,193200,772775270,15330,15330,15330,15330,0
|
|
20240527,193100,772775270,15330,15330,15330,15330,0
|
|
20240527,193000,772775270,15330,15330,15330,15330,0
|
|
20240527,192900,772775270,15330,15330,15330,15330,0
|
|
20240527,192800,772775270,15330,15330,15330,15330,0
|
|
20240527,192700,772775270,15330,15330,15330,15330,0
|
|
20240527,192600,772775270,15330,15330,15330,15330,0
|
|
20240527,192500,772775270,15330,15330,15330,15330,0
|
|
20240527,192400,772775270,15330,15330,15330,15330,0
|
|
20240527,192300,772775270,15330,15330,15330,15330,0
|
|
20240527,192200,772775270,15330,15330,15330,15330,0
|
|
20240527,192100,772775270,15330,15330,15330,15330,0
|
|
20240527,192000,772775270,15330,15330,15330,15330,0
|
|
20240527,191900,772775270,15330,15330,15330,15330,0
|
|
20240527,191800,772775270,15330,15330,15330,15330,0
|
|
20240527,191700,772775270,15330,15330,15330,15330,0
|
|
20240527,191600,772775270,15330,15330,15330,15330,0
|
|
20240527,191500,772775270,15330,15330,15330,15330,0
|
|
20240527,191400,772775270,15330,15330,15330,15330,0
|
|
20240527,191300,772775270,15330,15330,15330,15330,0
|
|
20240527,191200,772775270,15330,15330,15330,15330,0
|
|
20240527,191100,772775270,15330,15330,15330,15330,0
|
|
20240527,191000,772775270,15330,15330,15330,15330,0
|
|
20240527,190900,772775270,15330,15330,15330,15330,0
|
|
20240527,190800,772775270,15330,15330,15330,15330,0
|
|
20240527,190700,772775270,15330,15330,15330,15330,0
|
|
20240527,190600,772775270,15330,15330,15330,15330,0
|
|
20240527,190500,772775270,15330,15330,15330,15330,1668
|
|
20240527,190400,772775270,15330,15330,15330,15330,0
|
|
20240527,190300,772775270,15330,15330,15330,15330,0
|
|
20240527,190200,772775270,15330,15330,15330,15330,0
|
|
20240527,190100,772775270,15330,15330,15330,15330,0
|
|
20240527,190000,772775270,15330,15330,15330,15330,0
|
|
20240527,185900,772775270,15330,15330,15330,15330,0
|
|
20240527,185800,772775270,15330,15330,15330,15330,0
|
|
20240527,185700,772775270,15330,15330,15330,15330,0
|
|
20240527,185600,772775270,15330,15330,15330,15330,0
|
|
20240527,185500,772775270,15330,15330,15330,15330,0
|
|
20240527,185400,772775270,15330,15330,15330,15330,0
|
|
20240527,185300,772775270,15330,15330,15330,15330,0
|
|
20240527,185200,772775270,15330,15330,15330,15330,0
|
|
20240527,185100,772775270,15330,15330,15330,15330,0
|
|
20240527,185000,772775270,15330,15330,15330,15330,0
|
|
20240527,184900,772775270,15330,15330,15330,15330,0
|
|
20240527,184800,772775270,15330,15330,15330,15330,0
|
|
20240527,184700,772775270,15330,15330,15330,15330,0
|
|
20240527,184600,772775270,15330,15330,15330,15330,0
|
|
20240527,184500,772775270,15330,15330,15330,15330,0
|
|
20240527,184400,772775270,15330,15330,15330,15330,0
|
|
20240527,184300,772775270,15330,15330,15330,15330,0
|
|
20240527,184200,772775270,15330,15330,15330,15330,0
|
|
20240527,184100,772775270,15330,15330,15330,15330,0
|
|
20240527,184000,772775270,15330,15330,15330,15330,0
|
|
20240527,183900,772775270,15330,15330,15330,15330,0
|
|
20240527,183800,772775270,15330,15330,15330,15330,0
|
|
20240527,183700,772775270,15330,15330,15330,15330,0
|
|
20240527,183600,772775270,15330,15330,15330,15330,0
|
|
20240527,183500,772775270,15330,15330,15330,15330,1668
|
|
20240527,183400,772775270,15330,15330,15330,15330,0
|
|
20240527,183300,772775270,15330,15330,15330,15330,0
|
|
20240527,183200,772775270,15330,15330,15330,15330,0
|
|
20240527,183100,772775270,15330,15330,15330,15330,0
|
|
20240527,183000,772775270,15330,15330,15330,15330,0
|
|
20240527,182900,772775270,15330,15330,15330,15330,0
|
|
20240527,182800,772775270,15330,15330,15330,15330,0
|
|
20240527,182700,772775270,15330,15330,15330,15330,0
|
|
20240527,182600,772775270,15330,15330,15330,15330,0
|
|
20240527,182500,772775270,15330,15330,15330,15330,0
|
|
20240527,182400,772775270,15330,15330,15330,15330,0
|
|
20240527,182300,772775270,15330,15330,15330,15330,0
|
|
20240527,182200,772775270,15330,15330,15330,15330,0
|
|
20240527,182100,772775270,15330,15330,15330,15330,0
|
|
20240527,182000,772775270,15330,15330,15330,15330,0
|
|
20240527,181900,772775270,15330,15330,15330,15330,0
|
|
20240527,181800,772775270,15330,15330,15330,15330,0
|
|
20240527,181700,772775270,15330,15330,15330,15330,0
|
|
20240527,181600,772775270,15330,15330,15330,15330,0
|
|
20240527,181500,772775270,15330,15330,15330,15330,0
|
|
20240527,181400,772775270,15330,15330,15330,15330,0
|
|
20240527,181300,772775270,15330,15330,15330,15330,0
|
|
20240527,181200,772775270,15330,15330,15330,15330,0
|
|
20240527,181100,772775270,15330,15330,15330,15330,0
|
|
20240527,181000,772775270,15330,15330,15330,15330,0
|
|
20240527,180900,772775270,15330,15330,15330,15330,0
|
|
20240527,180800,772775270,15330,15330,15330,15330,0
|
|
20240527,180700,772775270,15330,15330,15330,15330,0
|
|
20240527,180600,772775270,15330,15330,15330,15330,0
|
|
20240527,180500,772775270,15330,15330,15330,15330,1668
|
|
20240527,180400,772775270,15330,15330,15330,15330,0
|
|
20240527,180300,772775270,15330,15330,15330,15330,0
|
|
20240527,180200,772775270,15330,15330,15330,15330,0
|
|
20240527,180100,772775270,15330,15330,15330,15330,0
|
|
20240527,180000,772775270,15330,15330,15330,15330,0
|
|
20240527,175900,772775270,15330,15330,15330,15330,0
|
|
20240527,175800,772775270,15330,15330,15330,15330,0
|
|
20240527,175700,772775270,15330,15330,15330,15330,0
|
|
20240527,175600,772775270,15330,15330,15330,15330,0
|
|
20240527,175500,772775270,15330,15330,15330,15330,0
|
|
20240527,175400,772775270,15330,15330,15330,15330,0
|
|
20240527,175300,772775270,15330,15330,15330,15330,0
|
|
20240527,175200,772775270,15330,15330,15330,15330,0
|
|
20240527,175100,772775270,15330,15330,15330,15330,0
|
|
20240527,175000,772775270,15330,15330,15330,15330,0
|
|
20240527,174900,772775270,15330,15330,15330,15330,0
|
|
20240527,174800,772775270,15330,15330,15330,15330,0
|
|
20240527,174700,772775270,15330,15330,15330,15330,0
|
|
20240527,174600,772775270,15330,15330,15330,15330,0
|
|
20240527,174500,772775270,15330,15330,15330,15330,0
|
|
20240527,174400,772775270,15330,15330,15330,15330,0
|
|
20240527,174300,772775270,15330,15330,15330,15330,0
|
|
20240527,174200,772775270,15330,15330,15330,15330,0
|
|
20240527,174100,772775270,15330,15330,15330,15330,0
|
|
20240527,174000,772775270,15330,15330,15330,15330,0
|
|
20240527,173900,772775270,15330,15330,15330,15330,0
|
|
20240527,173800,772775270,15330,15330,15330,15330,0
|
|
20240527,173700,772775270,15330,15330,15330,15330,0
|
|
20240527,173600,772775270,15330,15330,15330,15330,0
|
|
20240527,173500,772775270,15330,15330,15330,15330,1668
|
|
20240527,173400,772775270,15330,15330,15330,15330,0
|
|
20240527,173300,772775270,15330,15330,15330,15330,0
|
|
20240527,173200,772775270,15330,15330,15330,15330,0
|
|
20240527,173100,772775270,15330,15330,15330,15330,0
|
|
20240527,173000,772775270,15330,15330,15330,15330,0
|
|
20240527,172900,772775270,15330,15330,15330,15330,0
|
|
20240527,172800,772775270,15330,15330,15330,15330,0
|
|
20240527,172700,772775270,15330,15330,15330,15330,0
|
|
20240527,172600,772775270,15330,15330,15330,15330,0
|
|
20240527,172500,772775270,15330,15330,15330,15330,0
|
|
20240527,172400,772775270,15330,15330,15330,15330,0
|
|
20240527,172300,772775270,15330,15330,15330,15330,0
|
|
20240527,172200,772775270,15330,15330,15330,15330,0
|
|
20240527,172100,772775270,15330,15330,15330,15330,0
|
|
20240527,172000,772775270,15330,15330,15330,15330,0
|
|
20240527,171900,772775270,15330,15330,15330,15330,0
|
|
20240527,171800,772775270,15330,15330,15330,15330,0
|
|
20240527,171700,772775270,15330,15330,15330,15330,0
|
|
20240527,171600,772775270,15330,15330,15330,15330,0
|
|
20240527,171500,772775270,15330,15330,15330,15330,0
|
|
20240527,171400,772775270,15330,15330,15330,15330,0
|
|
20240527,171300,772775270,15330,15330,15330,15330,0
|
|
20240527,171200,772775270,15330,15330,15330,15330,0
|
|
20240527,171100,772775270,15330,15330,15330,15330,0
|
|
20240527,171000,772775270,15330,15330,15330,15330,0
|
|
20240527,170900,772775270,15330,15330,15330,15330,0
|
|
20240527,170800,772775270,15330,15330,15330,15330,0
|
|
20240527,170700,772775270,15330,15330,15330,15330,0
|
|
20240527,170600,772775270,15330,15330,15330,15330,0
|
|
20240527,170500,772775270,15330,15330,15330,15330,1668
|
|
20240527,170400,772775270,15330,15330,15330,15330,0
|
|
20240527,170300,772775270,15330,15330,15330,15330,0
|
|
20240527,170200,772775270,15330,15330,15330,15330,0
|
|
20240527,170100,772775270,15330,15330,15330,15330,0
|
|
20240527,170000,772775270,15330,15330,15330,15330,0
|
|
20240527,165900,772775270,15330,15330,15330,15330,0
|
|
20240527,165800,772775270,15330,15330,15330,15330,0
|
|
20240527,165700,772775270,15330,15330,15330,15330,0
|
|
20240527,165600,772775270,15330,15330,15330,15330,0
|
|
20240527,165500,772775270,15330,15330,15330,15330,0
|
|
20240527,165400,772775270,15330,15330,15330,15330,0
|
|
20240527,165300,772775270,15330,15330,15330,15330,0
|
|
20240527,165200,772775270,15330,15330,15330,15330,0
|
|
20240527,165100,772775270,15330,15330,15330,15330,0
|
|
20240527,165000,772775270,15330,15330,15330,15330,0
|
|
20240527,164900,772775270,15330,15330,15330,15330,0
|
|
20240527,164800,772775270,15330,15330,15330,15330,0
|
|
20240527,164700,772775270,15330,15330,15330,15330,0
|
|
20240527,164600,772775270,15330,15330,15330,15330,0
|
|
20240527,164500,772775270,15330,15330,15330,15330,0
|
|
20240527,164400,772775270,15330,15330,15330,15330,0
|
|
20240527,164300,772775270,15330,15330,15330,15330,0
|
|
20240527,164200,772775270,15330,15330,15330,15330,0
|
|
20240527,164100,772775270,15330,15330,15330,15330,0
|
|
20240527,164000,772775270,15330,15330,15330,15330,0
|
|
20240527,163900,772775270,15330,15330,15330,15330,0
|
|
20240527,163800,772775270,15330,15330,15330,15330,0
|
|
20240527,163700,772775270,15330,15330,15330,15330,0
|
|
20240527,163600,772775270,15330,15330,15330,15330,0
|
|
20240527,163500,772775270,15330,15330,15330,15330,1668
|
|
20240527,163400,772775270,15330,15330,15330,15330,0
|
|
20240527,163300,772775270,15330,15330,15330,15330,0
|
|
20240527,163200,772775270,15330,15330,15330,15330,0
|
|
20240527,163100,772775270,15330,15330,15330,15330,0
|
|
20240527,163000,772775270,15330,15330,15330,15330,0
|
|
20240527,162900,772775270,15330,15330,15330,15330,0
|
|
20240527,162800,772775270,15330,15330,15330,15330,0
|
|
20240527,162700,772775270,15330,15330,15330,15330,0
|
|
20240527,162600,772775270,15330,15330,15330,15330,0
|
|
20240527,162500,772775270,15330,15330,15330,15330,0
|
|
20240527,162400,772775270,15330,15330,15330,15330,0
|
|
20240527,162300,772775270,15330,15330,15330,15330,0
|
|
20240527,162200,772775270,15330,15330,15330,15330,0
|
|
20240527,162100,772775270,15330,15330,15330,15330,0
|
|
20240527,162000,772775270,15330,15330,15330,15330,0
|
|
20240527,161900,772775270,15330,15330,15330,15330,0
|
|
20240527,161800,772775270,15330,15330,15330,15330,0
|
|
20240527,161700,772775270,15330,15330,15330,15330,0
|
|
20240527,161600,772775270,15330,15330,15330,15330,0
|
|
20240527,161500,772775270,15330,15330,15330,15330,0
|
|
20240527,161400,772775270,15330,15330,15330,15330,0
|
|
20240527,161300,772775270,15330,15330,15330,15330,0
|
|
20240527,161200,772775270,15330,15330,15330,15330,0
|
|
20240527,161100,772775270,15330,15330,15330,15330,0
|
|
20240527,161000,772775270,15330,15330,15330,15330,0
|
|
20240527,160900,772775270,15330,15330,15330,15330,0
|
|
20240527,160800,772775270,15330,15330,15330,15330,0
|
|
20240527,160700,772775270,15330,15330,15330,15330,0
|
|
20240527,160600,772775270,15330,15330,15330,15330,0
|
|
20240527,160500,772775270,15330,15330,15330,15330,1668
|
|
20240527,160400,772775270,15330,15330,15330,15330,0
|
|
20240527,160300,772775270,15330,15330,15330,15330,0
|
|
20240527,160200,772775270,15330,15330,15330,15330,0
|
|
20240527,160100,772775270,15330,15330,15330,15330,0
|
|
20240527,160000,772775270,15330,15330,15330,15330,0
|
|
20240527,155900,772775270,15330,15330,15330,15330,0
|
|
20240527,155800,772775270,15330,15330,15330,15330,0
|
|
20240527,155700,772775270,15330,15330,15330,15330,0
|
|
20240527,155600,772775270,15330,15330,15330,15330,0
|
|
20240527,155500,772775270,15330,15330,15330,15330,0
|
|
20240527,155400,772775270,15330,15330,15330,15330,0
|
|
20240527,155300,772775270,15330,15330,15330,15330,0
|
|
20240527,155200,772775270,15330,15330,15330,15330,0
|
|
20240527,155100,772775270,15330,15330,15330,15330,0
|
|
20240527,155000,772775270,15330,15330,15330,15330,0
|
|
20240527,154900,772775270,15330,15330,15330,15330,0
|
|
20240527,154800,772775270,15330,15330,15330,15330,0
|
|
20240527,154700,772775270,15330,15330,15330,15330,0
|
|
20240527,154600,772775270,15330,15330,15330,15330,0
|
|
20240527,154500,772775270,15330,15330,15330,15330,0
|
|
20240527,154400,772775270,15330,15330,15330,15330,0
|
|
20240527,154300,772775270,15330,15330,15330,15330,0
|
|
20240527,154200,772775270,15330,15330,15330,15330,0
|
|
20240527,154100,772775270,15330,15330,15330,15330,0
|
|
20240527,154000,772775270,15330,15330,15330,15330,0
|
|
20240527,153900,772775270,15330,15330,15330,15330,0
|
|
20240527,153800,772775270,15330,15330,15330,15330,0
|
|
20240527,153700,772775270,15330,15330,15330,15330,0
|
|
20240527,153600,772775270,15330,15330,15330,15330,0
|
|
20240527,153500,772775270,15330,15330,15330,15330,1668
|
|
20240527,153400,772775270,15330,15330,15330,15330,0
|
|
20240527,153300,772775270,15330,15330,15330,15330,0
|
|
20240527,153200,772775270,15330,15330,15330,15330,0
|
|
20240527,153100,772775270,15330,15330,15330,15330,0
|
|
20240527,153000,772775270,15330,15330,15330,15330,1668
|
|
20240527,152900,747204830,15310,15310,15310,15310,0
|
|
20240527,152800,747204830,15310,15310,15310,15310,0
|
|
20240527,152700,747204830,15310,15310,15310,15310,0
|
|
20240527,152600,747204830,15310,15310,15310,15310,0
|
|
20240527,152500,747204830,15310,15310,15310,15310,0
|
|
20240527,152400,747204830,15310,15310,15310,15310,0
|
|
20240527,152300,747204830,15310,15310,15310,15310,0
|
|
20240527,152200,747204830,15310,15310,15310,15310,0
|
|
20240527,152100,747204830,15310,15310,15310,15310,0
|
|
20240527,152000,747204830,15310,15310,15310,15310,0
|
|
20240527,151900,747204830,15310,15310,15310,15250,104
|
|
20240527,151800,745616250,15310,15240,15310,15240,11
|
|
20240527,151700,745447910,15310,15310,15310,15310,0
|
|
20240527,151600,745447910,15310,15310,15310,15310,328
|
|
20240527,151500,740426230,15310,15310,15310,15310,1
|
|
20240527,151400,740410920,15240,15240,15240,15240,40
|
|
20240527,151300,739801320,15240,15240,15240,15240,0
|
|
20240527,151200,739801320,15240,15310,15310,15240,3
|
|
20240527,151100,739755530,15240,15240,15240,15240,0
|
|
20240527,151000,739755530,15240,15240,15240,15240,2
|
|
20240527,150900,739725050,15310,15310,15310,15310,90
|
|
20240527,150800,738347150,15240,15240,15240,15240,419
|
|
20240527,150700,731961590,15240,15310,15310,15240,22
|
|
20240527,150600,731626170,15240,15240,15240,15240,1
|
|
20240527,150500,731610930,15310,15310,15310,15310,0
|
|
20240527,150400,731610930,15310,15310,15310,15310,6
|
|
20240527,150300,731519070,15240,15240,15240,15240,1
|
|
20240527,150200,731503830,15240,15240,15240,15240,30
|
|
20240527,150100,731046630,15230,15230,15230,15230,34
|
|
20240527,150000,730528810,15300,15300,15300,15300,700
|
|
20240527,145900,719818810,15310,15290,15310,15290,200
|
|
20240527,145800,716756960,15330,15330,15330,15330,0
|
|
20240527,145700,716756960,15330,15330,15330,15330,1
|
|
20240527,145600,716741630,15330,15290,15330,15290,380
|
|
20240527,145500,710922220,15220,15210,15220,15210,14
|
|
20240527,145400,710709150,15300,15300,15300,15300,0
|
|
20240527,145300,710709150,15300,15300,15300,15300,10
|
|
20240527,145200,710556150,15330,15330,15330,15330,0
|
|
20240527,145100,710556150,15330,15330,15330,15330,72
|
|
20240527,145000,709452390,15340,15220,15340,15220,1656
|
|
20240527,144900,684174990,15120,15120,15120,15120,0
|
|
20240527,144800,684174990,15120,15120,15120,15120,50
|
|
20240527,144700,683418990,15120,15120,15120,15120,0
|
|
20240527,144600,683418990,15120,15120,15120,15120,1
|
|
20240527,144500,683403870,15110,15110,15110,15110,0
|
|
20240527,144400,683403870,15110,15160,15160,15110,325
|
|
20240527,144300,678489410,15250,15200,15250,15200,616
|
|
20240527,144200,669113010,15140,15140,15140,15140,0
|
|
20240527,144100,669113010,15140,15150,15150,15140,45
|
|
20240527,144000,668431270,15160,15160,15160,15160,128
|
|
20240527,143900,666490790,15160,15160,15160,15160,40
|
|
20240527,143800,665884390,15160,15160,15160,15160,1
|
|
20240527,143700,665869230,15160,15160,15160,15160,65
|
|
20240527,143600,664883830,15160,15160,15160,15160,0
|
|
20240527,143500,664883830,15160,15160,15160,15160,0
|
|
20240527,143400,664883830,15160,15160,15160,15160,183
|
|
20240527,143300,662109550,15250,15250,15250,15250,1
|
|
20240527,143200,662094300,15150,15240,15240,15150,954
|
|
20240527,143100,647555880,15140,15140,15140,15140,393
|
|
20240527,143000,641605860,15140,15140,15140,15140,0
|
|
20240527,142900,641605860,15140,15140,15140,15140,160
|
|
20240527,142800,639183460,15140,15150,15150,15140,187
|
|
20240527,142700,636351710,15160,15160,15160,15160,231
|
|
20240527,142600,632849750,15160,15160,15160,15160,1
|
|
20240527,142500,632834590,15160,15160,15160,15160,3
|
|
20240527,142400,632789110,15170,15160,15170,15160,30
|
|
20240527,142300,632334110,15160,15160,15160,15160,0
|
|
20240527,142200,632334110,15160,15160,15160,15160,1
|
|
20240527,142100,632318950,15250,15250,15250,15250,0
|
|
20240527,142000,632318950,15250,15250,15250,15250,0
|
|
20240527,141900,632318950,15250,15250,15250,15250,0
|
|
20240527,141800,632318950,15250,15250,15250,15250,0
|
|
20240527,141700,632318950,15250,15200,15250,15200,2
|
|
20240527,141600,632288500,15150,15150,15150,15150,0
|
|
20240527,141500,632288500,15150,15170,15170,15150,324
|
|
20240527,141400,627375510,15180,15190,15190,15180,166
|
|
20240527,141300,624855520,15200,15200,15200,15200,0
|
|
20240527,141200,624855520,15200,15200,15200,15200,0
|
|
20240527,141100,624855520,15200,15200,15200,15200,300
|
|
20240527,141000,620295520,15200,15200,15200,15200,0
|
|
20240527,140900,620295520,15200,15200,15200,15200,5
|
|
20240527,140800,620219520,15200,15190,15200,15190,66
|
|
20240527,140700,619216590,15200,15210,15210,15200,333
|
|
20240527,140600,614154200,15250,15250,15250,15250,0
|
|
20240527,140500,614154200,15250,15250,15250,15250,0
|
|
20240527,140400,614154200,15250,15250,15250,15250,806
|
|
20240527,140300,601862700,15250,15250,15250,15250,0
|
|
20240527,140200,601862700,15250,15250,15250,15250,0
|
|
20240527,140100,601862700,15250,15260,15260,15250,300
|
|
20240527,140000,597287080,15260,15260,15260,15260,200
|
|
20240527,135900,594235080,15260,15270,15270,15260,118
|
|
20240527,135800,592434360,15260,15260,15260,15260,0
|
|
20240527,135700,592434360,15260,15260,15260,15260,0
|
|
20240527,135600,592434360,15260,15260,15260,15260,1
|
|
20240527,135500,592419100,15260,15260,15260,15260,0
|
|
20240527,135400,592419100,15260,15260,15260,15260,0
|
|
20240527,135300,592419100,15260,15260,15260,15260,500
|
|
20240527,135200,584789100,15260,15270,15270,15260,500
|
|
20240527,135100,577157110,15260,15270,15270,15260,500
|
|
20240527,135000,569524170,15260,15260,15260,15260,100
|
|
20240527,134900,567998170,15310,15310,15310,15310,3
|
|
20240527,134800,567952240,15320,15320,15320,15320,0
|
|
20240527,134700,567952240,15320,15310,15320,15310,17
|
|
20240527,134600,567691830,15320,15300,15320,15300,128
|
|
20240527,134500,565731950,15290,15270,15290,15270,1020
|
|
20240527,134400,550154740,15250,15260,15260,15250,68
|
|
20240527,134300,549117080,15270,15270,15270,15270,0
|
|
20240527,134200,549117080,15270,15270,15270,15270,0
|
|
20240527,134100,549117080,15270,15270,15270,15270,2
|
|
20240527,134000,549086540,15280,15270,15280,15270,17
|
|
20240527,133900,548826940,15280,15280,15280,15280,0
|
|
20240527,133800,548826940,15280,15280,15280,15280,0
|
|
20240527,133700,548826940,15280,15280,15280,15280,96
|
|
20240527,133600,547360060,15270,15250,15270,15250,459
|
|
20240527,133500,540357070,15260,15230,15260,15230,946
|
|
20240527,133400,525943570,15200,15200,15200,15200,60
|
|
20240527,133300,525031570,15200,15200,15200,15200,0
|
|
20240527,133200,525031570,15200,15200,15200,15200,0
|
|
20240527,133100,525031570,15200,15200,15200,15200,0
|
|
20240527,133000,525031570,15200,15200,15200,15200,148
|
|
20240527,132900,522781970,15200,15200,15200,15200,50
|
|
20240527,132800,522021970,15180,15230,15230,15180,940
|
|
20240527,132700,507742000,15190,15190,15190,15190,0
|
|
20240527,132600,507742000,15190,15190,15190,15190,1
|
|
20240527,132500,507726810,15190,15190,15190,15190,0
|
|
20240527,132400,507726810,15190,15190,15190,15190,0
|
|
20240527,132300,507726810,15190,15190,15190,15190,0
|
|
20240527,132200,507726810,15190,15190,15190,15190,44
|
|
20240527,132100,507058450,15180,15180,15180,15180,0
|
|
20240527,132000,507058450,15180,15180,15180,15180,0
|
|
20240527,131900,507058450,15180,15180,15180,15180,0
|
|
20240527,131800,507058450,15180,15180,15180,15180,0
|
|
20240527,131700,507058450,15180,15180,15180,15180,110
|
|
20240527,131600,505388650,15180,15180,15180,15180,36
|
|
20240527,131500,504842170,15200,15200,15200,15200,118
|
|
20240527,131400,503048570,15220,15220,15220,15220,2
|
|
20240527,131300,503018130,15200,15200,15200,15200,1
|
|
20240527,131200,503002930,15230,15230,15230,15230,0
|
|
20240527,131100,503002930,15230,15230,15230,15230,0
|
|
20240527,131000,503002930,15230,15230,15230,15230,0
|
|
20240527,130900,503002930,15230,15230,15230,15230,100
|
|
20240527,130800,501479930,15200,15200,15200,15200,0
|
|
20240527,130700,501479930,15200,15200,15200,15200,447
|
|
20240527,130600,494685530,15200,15200,15200,15200,1
|
|
20240527,130500,494670330,15200,15200,15200,15200,0
|
|
20240527,130400,494670330,15200,15200,15200,15200,1
|
|
20240527,130300,494655130,15200,15220,15220,15200,60
|
|
20240527,130200,493742500,15250,15250,15250,15250,0
|
|
20240527,130100,493742500,15250,15250,15250,15250,3
|
|
20240527,130000,493696750,15220,15220,15220,15220,10
|
|
20240527,125900,493544550,15200,15200,15200,15200,0
|
|
20240527,125800,493544550,15200,15200,15200,15200,0
|
|
20240527,125700,493544550,15200,15200,15200,15200,28
|
|
20240527,125600,493118950,15250,15250,15250,15250,0
|
|
20240527,125500,493118950,15250,15250,15250,15250,0
|
|
20240527,125400,493118950,15250,15250,15250,15250,0
|
|
20240527,125300,493118950,15250,15250,15250,15250,60
|
|
20240527,125200,492203950,15250,15250,15250,15250,0
|
|
20240527,125100,492203950,15250,15200,15250,15200,125
|
|
20240527,125000,490300700,15270,15270,15270,15270,0
|
|
20240527,124900,490300700,15270,15270,15270,15270,0
|
|
20240527,124800,490300700,15270,15230,15270,15230,49
|
|
20240527,124700,489554390,15180,15170,15180,15170,608
|
|
20240527,124600,480328870,15170,15170,15170,15170,1
|
|
20240527,124500,480313700,15150,15140,15160,15140,317
|
|
20240527,124400,475508820,15140,15140,15140,15140,1
|
|
20240527,124300,475493680,15090,15090,15090,15090,6
|
|
20240527,124200,475403140,15080,15080,15080,15080,0
|
|
20240527,124100,475403140,15080,15080,15080,15080,1
|
|
20240527,124000,475388060,15060,15070,15070,15060,100
|
|
20240527,123900,473882050,15060,15080,15080,15060,101
|
|
20240527,123800,472360420,15170,15170,15170,15170,0
|
|
20240527,123700,472360420,15170,15170,15170,15170,0
|
|
20240527,123600,472360420,15170,15060,15170,15060,1143
|
|
20240527,123500,455054760,15140,15140,15140,15070,489
|
|
20240527,123400,447680000,15150,15150,15150,15150,0
|
|
20240527,123300,447680000,15150,15060,15150,15060,11
|
|
20240527,123200,447513800,15160,15160,15160,15160,1
|
|
20240527,123100,447498640,15170,15090,15170,15050,1099
|
|
20240527,123000,430948290,15050,15050,15050,15050,0
|
|
20240527,122900,430948290,15050,15170,15170,15050,900
|
|
20240527,122800,417373530,15180,15180,15180,15180,0
|
|
20240527,122700,417373530,15180,15180,15180,15180,0
|
|
20240527,122600,417373530,15180,15180,15180,15180,0
|
|
20240527,122500,417373530,15180,15180,15180,15180,10
|
|
20240527,122400,417221730,15180,15180,15180,15180,0
|
|
20240527,122300,417221730,15180,15200,15200,15180,172
|
|
20240527,122200,414610570,15290,15290,15290,15290,0
|
|
20240527,122100,414610570,15290,15290,15290,15290,3
|
|
20240527,122000,414564700,15290,15290,15290,15290,22
|
|
20240527,121900,414228320,15300,15300,15300,15300,20
|
|
20240527,121800,413922320,15300,15160,15300,15160,1001
|
|
20240527,121700,398687020,15160,15160,15160,15160,10
|
|
20240527,121600,398535420,15160,15160,15160,15160,0
|
|
20240527,121500,398535420,15160,15160,15160,15160,0
|
|
20240527,121400,398535420,15160,15150,15160,15150,30
|
|
20240527,121300,398080900,15100,15130,15130,15100,426
|
|
20240527,121200,391644610,15130,15140,15140,15130,238
|
|
20240527,121100,388042270,15150,15150,15150,15150,0
|
|
20240527,121000,388042270,15150,15150,15150,15150,0
|
|
20240527,120900,388042270,15150,15150,15150,15150,0
|
|
20240527,120800,388042270,15150,15160,15160,15150,433
|
|
20240527,120700,381479770,15160,15160,15160,15160,4
|
|
20240527,120600,381419130,15160,15160,15160,15160,2
|
|
20240527,120500,381388810,15160,15160,15160,15160,6
|
|
20240527,120400,381297850,15160,15160,15160,15160,0
|
|
20240527,120300,381297850,15160,15160,15160,15160,5
|
|
20240527,120200,381222050,15160,15160,15170,15160,21
|
|
20240527,120100,380903680,15160,15160,15160,15160,5
|
|
20240527,120000,380827880,15170,15170,15170,15170,1
|
|
20240527,115900,380812710,15170,15170,15170,15170,0
|
|
20240527,115800,380812710,15170,15170,15170,15170,0
|
|
20240527,115700,380812710,15170,15200,15200,15170,239
|
|
20240527,115600,377183920,15210,15210,15210,15210,0
|
|
20240527,115500,377183920,15210,15210,15210,15210,13
|
|
20240527,115400,376986190,15200,15200,15200,15200,13
|
|
20240527,115300,376788590,15200,15200,15200,15200,0
|
|
20240527,115200,376788590,15200,15200,15200,15200,1
|
|
20240527,115100,376773390,15200,15200,15200,15200,0
|
|
20240527,115000,376773390,15200,15200,15200,15200,0
|
|
20240527,114900,376773390,15200,15200,15200,15200,0
|
|
20240527,114800,376773390,15200,15200,15200,15200,0
|
|
20240527,114700,376773390,15200,15200,15200,15200,147
|
|
20240527,114600,374538990,15200,15210,15210,15200,15
|
|
20240527,114500,374310870,15210,15210,15210,15210,50
|
|
20240527,114400,373550370,15230,15230,15230,15230,0
|
|
20240527,114300,373550370,15230,15230,15230,15230,0
|
|
20240527,114200,373550370,15230,15230,15230,15230,4
|
|
20240527,114100,373489450,15230,15230,15230,15230,0
|
|
20240527,114000,373489450,15230,15230,15230,15230,0
|
|
20240527,113900,373489450,15230,15230,15230,15230,0
|
|
20240527,113800,373489450,15230,15230,15230,15230,0
|
|
20240527,113700,373489450,15230,15230,15230,15230,36
|
|
20240527,113600,372941170,15240,15240,15240,15240,0
|
|
20240527,113500,372941170,15240,15240,15240,15240,0
|
|
20240527,113400,372941170,15240,15240,15240,15240,0
|
|
20240527,113300,372941170,15240,15240,15240,15240,0
|
|
20240527,113200,372941170,15240,15240,15240,15240,10
|
|
20240527,113100,372788770,15240,15240,15240,15240,0
|
|
20240527,113000,372788770,15240,15240,15240,15240,0
|
|
20240527,112900,372788770,15240,15240,15240,15240,0
|
|
20240527,112800,372788770,15240,15240,15240,15190,13
|
|
20240527,112700,372590800,15240,15240,15240,15240,0
|
|
20240527,112600,372590800,15240,15240,15240,15240,0
|
|
20240527,112500,372590800,15240,15240,15240,15240,5
|
|
20240527,112400,372514600,15240,15240,15240,15240,10
|
|
20240527,112300,372362200,15250,15250,15250,15250,0
|
|
20240527,112200,372362200,15250,15250,15250,15250,0
|
|
20240527,112100,372362200,15250,15250,15250,15250,0
|
|
20240527,112000,372362200,15250,15250,15250,15250,0
|
|
20240527,111900,372362200,15250,15250,15250,15250,7
|
|
20240527,111800,372255450,15260,15260,15260,15260,0
|
|
20240527,111700,372255450,15260,15260,15260,15260,2
|
|
20240527,111600,372224930,15260,15260,15260,15260,0
|
|
20240527,111500,372224930,15260,15190,15260,15190,933
|
|
20240527,111400,358016930,15150,15150,15150,15150,1
|
|
20240527,111300,358001780,15160,15160,15160,15160,0
|
|
20240527,111200,358001780,15160,15160,15160,15160,984
|
|
20240527,111100,343084340,15150,15160,15160,15150,116
|
|
20240527,111000,341326780,15160,15160,15160,15160,0
|
|
20240527,110900,341326780,15160,15160,15160,15160,1
|
|
20240527,110800,341311620,15190,15150,15190,15150,17
|
|
20240527,110700,341053950,15160,15160,15160,15160,0
|
|
20240527,110600,341053950,15160,15160,15160,15160,1
|
|
20240527,110500,341038790,15160,15160,15160,15160,161
|
|
20240527,110400,338598030,15160,15060,15160,15060,47
|
|
20240527,110300,337886310,15060,15060,15060,15060,9
|
|
20240527,110200,337750770,15060,15160,15160,15060,149
|
|
20240527,110100,335500830,15160,15050,15160,15050,30
|
|
20240527,110000,335047130,15040,15220,15220,15030,2383
|
|
20240527,105900,298995980,15160,15160,15160,15160,0
|
|
20240527,105800,298995980,15160,15160,15160,15160,30
|
|
20240527,105700,298541180,15160,15160,15160,15160,0
|
|
20240527,105600,298541180,15160,15190,15190,15160,810
|
|
20240527,105500,286252070,15180,15180,15180,15180,1000
|
|
20240527,105400,271072070,15190,15190,15190,15190,10
|
|
20240527,105300,270920170,15180,15180,15180,15180,0
|
|
20240527,105200,270920170,15180,15180,15180,15180,0
|
|
20240527,105100,270920170,15180,15180,15180,15180,0
|
|
20240527,105000,270920170,15180,15210,15210,15180,2528
|
|
20240527,104900,232494820,15210,15210,15210,15210,100
|
|
20240527,104800,230973820,15210,15210,15210,15210,151
|
|
20240527,104700,228677110,15240,15240,15240,15240,5
|
|
20240527,104600,228600910,15240,15240,15240,15240,0
|
|
20240527,104500,228600910,15240,15200,15240,15200,114
|
|
20240527,104400,226867550,15210,15210,15210,15210,41
|
|
20240527,104300,226243940,15210,15210,15210,15210,3
|
|
20240527,104200,226198310,15240,15210,15240,15210,109
|
|
20240527,104100,224540390,15240,15200,15240,15200,151
|
|
20240527,104000,222245150,15200,15200,15200,15200,250
|
|
20240527,103900,218445150,15200,15200,15200,15200,1
|
|
20240527,103800,218429950,15190,15190,15200,15190,75
|
|
20240527,103700,217290190,15200,15200,15200,15200,1203
|
|
20240527,103600,199004590,15200,15270,15270,15200,474
|
|
20240527,103500,191799720,15200,15200,15200,15200,5
|
|
20240527,103400,191723720,15200,15200,15200,15200,0
|
|
20240527,103300,191723720,15200,15220,15220,15200,700
|
|
20240527,103200,181080180,15270,15270,15270,15270,1
|
|
20240527,103100,181064910,15220,15220,15220,15220,22
|
|
20240527,103000,180730070,15210,15210,15210,15210,0
|
|
20240527,102900,180730070,15210,15210,15210,15210,0
|
|
20240527,102800,180730070,15210,15210,15210,15210,0
|
|
20240527,102700,180730070,15210,15210,15210,15210,0
|
|
20240527,102600,180730070,15210,15210,15210,15210,0
|
|
20240527,102500,180730070,15210,15210,15210,15210,0
|
|
20240527,102400,180730070,15210,15210,15210,15210,5
|
|
20240527,102300,180654020,15220,15220,15220,15220,249
|
|
20240527,102200,176864240,15220,15220,15220,15220,1
|
|
20240527,102100,176849020,15250,15220,15250,15220,160
|
|
20240527,102000,174411010,15220,15220,15220,15220,114
|
|
20240527,101900,172675930,15220,15220,15220,15220,0
|
|
20240527,101800,172675930,15220,15220,15220,15220,8
|
|
20240527,101700,172554170,15220,15220,15220,15220,55
|
|
20240527,101600,171717070,15230,15230,15230,15230,0
|
|
20240527,101500,171717070,15230,15230,15230,15230,151
|
|
20240527,101400,169417340,15240,15240,15240,15240,437
|
|
20240527,101300,162757460,15240,15240,15240,15240,30
|
|
20240527,101200,162300260,15250,15250,15250,15250,0
|
|
20240527,101100,162300260,15250,15250,15250,15250,1
|
|
20240527,101000,162285010,15240,15240,15240,15240,10
|
|
20240527,100900,162132610,15250,15250,15250,15250,0
|
|
20240527,100800,162132610,15250,15250,15250,15250,150
|
|
20240527,100700,159845110,15260,15300,15300,15260,260
|
|
20240527,100600,155869510,15300,15270,15300,15260,614
|
|
20240527,100500,146499270,15260,15300,15300,15260,2
|
|
20240527,100400,146468710,15300,15300,15300,15300,0
|
|
20240527,100300,146468710,15300,15300,15300,15300,0
|
|
20240527,100200,146468710,15300,15300,15300,15300,0
|
|
20240527,100100,146468710,15300,15300,15300,15300,32
|
|
20240527,100000,145979110,15300,15300,15300,15300,1
|
|
20240527,095900,145963810,15240,15240,15240,15240,0
|
|
20240527,095800,145963810,15240,15240,15240,15240,0
|
|
20240527,095700,145963810,15240,15240,15240,15240,0
|
|
20240527,095600,145963810,15240,15240,15240,15240,71
|
|
20240527,095500,144881770,15250,15250,15250,15250,431
|
|
20240527,095400,138309020,15260,15260,15260,15260,7
|
|
20240527,095300,138202200,15260,15260,15260,15260,20
|
|
20240527,095200,137897000,15250,15250,15250,15250,114
|
|
20240527,095100,136158500,15240,15250,15250,15240,130
|
|
20240527,095000,134176040,15260,15260,15260,15250,96
|
|
20240527,094900,132711090,15260,15260,15260,15260,10
|
|
20240527,094800,132558490,15260,15260,15260,15260,20
|
|
20240527,094700,132253290,15260,15260,15260,15260,414
|
|
20240527,094600,125935650,15260,15260,15260,15260,302
|
|
20240527,094500,121327130,15260,15260,15260,15260,0
|
|
20240527,094400,121327130,15260,15260,15260,15260,364
|
|
20240527,094300,115772490,15260,15260,15260,15260,55
|
|
20240527,094200,114933190,15260,15260,15260,15260,54
|
|
20240527,094100,114109150,15250,15250,15250,15250,59
|
|
20240527,094000,113209400,15250,15250,15250,15250,0
|
|
20240527,093900,113209400,15250,15250,15250,15250,2
|
|
20240527,093800,113178900,15250,15250,15250,15250,0
|
|
20240527,093700,113178900,15250,15250,15250,15250,23
|
|
20240527,093600,112828150,15260,15260,15260,15260,0
|
|
20240527,093500,112828150,15260,15260,15260,15260,104
|
|
20240527,093400,111241110,15260,15310,15310,15260,338
|
|
20240527,093300,106075920,15310,15300,15310,15300,22
|
|
20240527,093200,105739310,15300,15340,15340,15300,155
|
|
20240527,093100,103366280,15340,15350,15350,15340,12
|
|
20240527,093000,103182090,15340,15310,15340,15310,105
|
|
20240527,092900,101574510,15350,15340,15350,15340,259
|
|
20240527,092800,97599110,15330,15330,15330,15330,2
|
|
20240527,092700,97568450,15330,15330,15330,15330,130
|
|
20240527,092600,95575550,15320,15190,15320,15180,2649
|
|
20240527,092500,55219550,15190,15200,15200,15190,288
|
|
20240527,092400,50842320,15200,15200,15200,15200,156
|
|
20240527,092300,48471120,15200,15200,15200,15200,56
|
|
20240527,092200,47619920,15200,15210,15210,15200,281
|
|
20240527,092100,43347390,15210,15230,15230,15210,260
|
|
20240527,092000,39390440,15240,15240,15240,15240,1
|
|
20240527,091900,39375200,15250,15250,15270,15250,70
|
|
20240527,091800,38307680,15250,15250,15250,15250,19
|
|
20240527,091700,38017930,15230,15230,15230,15230,30
|
|
20240527,091600,37561030,15230,15230,15230,15230,1
|
|
20240527,091500,37545800,15230,15230,15230,15230,632
|
|
20240527,091400,27920440,15230,15230,15230,15230,0
|
|
20240527,091300,27920440,15230,15250,15250,15230,70
|
|
20240527,091200,26854140,15300,15300,15350,15300,36
|
|
20240527,091100,26303290,15300,15290,15340,15290,478
|
|
20240527,091000,18987890,15290,15280,15290,15270,155
|
|
20240527,090900,16618540,15290,15290,15290,15290,91
|
|
20240527,090800,15227150,15290,15290,15300,15290,72
|
|
20240527,090700,14126120,15290,15290,15290,15290,30
|
|
20240527,090600,13667420,15220,15290,15290,15220,143
|
|
20240527,090500,11484570,15200,15200,15200,15200,0
|
|
20240527,090400,11484570,15200,15210,15210,15200,122
|
|
20240527,090300,9629570,15200,15270,15270,15200,303
|
|
20240527,090200,5019720,15270,15320,15320,15270,105
|
|
20240527,090100,3414180,15330,15310,15340,15310,76
|
|
20240527,090000,2250570,15310,15310,15310,15310,147
|