759 lines
39 KiB
CSV
759 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240528,213600,1013495840,15110,15110,15110,15110,912
|
|
20240528,213500,1013495840,15110,15110,15110,15110,0
|
|
20240528,213400,1013495840,15110,15110,15110,15110,0
|
|
20240528,213300,1013495840,15110,15110,15110,15110,0
|
|
20240528,213200,1013495840,15110,15110,15110,15110,0
|
|
20240528,213100,1013495840,15110,15110,15110,15110,0
|
|
20240528,213000,1013495840,15110,15110,15110,15110,0
|
|
20240528,212900,1013495840,15110,15110,15110,15110,0
|
|
20240528,212800,1013495840,15110,15110,15110,15110,0
|
|
20240528,212700,1013495840,15110,15110,15110,15110,0
|
|
20240528,212600,1013495840,15110,15110,15110,15110,0
|
|
20240528,212500,1013495840,15110,15110,15110,15110,0
|
|
20240528,212400,1013495840,15110,15110,15110,15110,0
|
|
20240528,212300,1013495840,15110,15110,15110,15110,0
|
|
20240528,212200,1013495840,15110,15110,15110,15110,0
|
|
20240528,212100,1013495840,15110,15110,15110,15110,0
|
|
20240528,212000,1013495840,15110,15110,15110,15110,0
|
|
20240528,211900,1013495840,15110,15110,15110,15110,0
|
|
20240528,211800,1013495840,15110,15110,15110,15110,0
|
|
20240528,211700,1013495840,15110,15110,15110,15110,0
|
|
20240528,211600,1013495840,15110,15110,15110,15110,0
|
|
20240528,211500,1013495840,15110,15110,15110,15110,0
|
|
20240528,211400,1013495840,15110,15110,15110,15110,0
|
|
20240528,211300,1013495840,15110,15110,15110,15110,0
|
|
20240528,211200,1013495840,15110,15110,15110,15110,0
|
|
20240528,211100,1013495840,15110,15110,15110,15110,0
|
|
20240528,211000,1013495840,15110,15110,15110,15110,0
|
|
20240528,210900,1013495840,15110,15110,15110,15110,0
|
|
20240528,210800,1013495840,15110,15110,15110,15110,0
|
|
20240528,210700,1013495840,15110,15110,15110,15110,0
|
|
20240528,210600,1013495840,15110,15110,15110,15110,912
|
|
20240528,210500,1013495840,15110,15110,15110,15110,0
|
|
20240528,210400,1013495840,15110,15110,15110,15110,0
|
|
20240528,210300,1013495840,15110,15110,15110,15110,0
|
|
20240528,210200,1013495840,15110,15110,15110,15110,0
|
|
20240528,210100,1013495840,15110,15110,15110,15110,0
|
|
20240528,210000,1013495840,15110,15110,15110,15110,0
|
|
20240528,205900,1013495840,15110,15110,15110,15110,0
|
|
20240528,205800,1013495840,15110,15110,15110,15110,0
|
|
20240528,205700,1013495840,15110,15110,15110,15110,0
|
|
20240528,205600,1013495840,15110,15110,15110,15110,0
|
|
20240528,205500,1013495840,15110,15110,15110,15110,0
|
|
20240528,205400,1013495840,15110,15110,15110,15110,0
|
|
20240528,205300,1013495840,15110,15110,15110,15110,0
|
|
20240528,205200,1013495840,15110,15110,15110,15110,0
|
|
20240528,205100,1013495840,15110,15110,15110,15110,0
|
|
20240528,205000,1013495840,15110,15110,15110,15110,0
|
|
20240528,204900,1013495840,15110,15110,15110,15110,0
|
|
20240528,204800,1013495840,15110,15110,15110,15110,0
|
|
20240528,204700,1013495840,15110,15110,15110,15110,0
|
|
20240528,204600,1013495840,15110,15110,15110,15110,0
|
|
20240528,204500,1013495840,15110,15110,15110,15110,0
|
|
20240528,204400,1013495840,15110,15110,15110,15110,0
|
|
20240528,204300,1013495840,15110,15110,15110,15110,0
|
|
20240528,204200,1013495840,15110,15110,15110,15110,0
|
|
20240528,204100,1013495840,15110,15110,15110,15110,0
|
|
20240528,204000,1013495840,15110,15110,15110,15110,0
|
|
20240528,203900,1013495840,15110,15110,15110,15110,0
|
|
20240528,203800,1013495840,15110,15110,15110,15110,0
|
|
20240528,203700,1013495840,15110,15110,15110,15110,0
|
|
20240528,203600,1013495840,15110,15110,15110,15110,912
|
|
20240528,203500,1013495840,15110,15110,15110,15110,0
|
|
20240528,203400,1013495840,15110,15110,15110,15110,0
|
|
20240528,203300,1013495840,15110,15110,15110,15110,0
|
|
20240528,203200,1013495840,15110,15110,15110,15110,0
|
|
20240528,203100,1013495840,15110,15110,15110,15110,0
|
|
20240528,203000,1013495840,15110,15110,15110,15110,0
|
|
20240528,202900,1013495840,15110,15110,15110,15110,0
|
|
20240528,202800,1013495840,15110,15110,15110,15110,0
|
|
20240528,202700,1013495840,15110,15110,15110,15110,0
|
|
20240528,202600,1013495840,15110,15110,15110,15110,0
|
|
20240528,202500,1013495840,15110,15110,15110,15110,0
|
|
20240528,202400,1013495840,15110,15110,15110,15110,0
|
|
20240528,202300,1013495840,15110,15110,15110,15110,0
|
|
20240528,202200,1013495840,15110,15110,15110,15110,0
|
|
20240528,202100,1013495840,15110,15110,15110,15110,0
|
|
20240528,202000,1013495840,15110,15110,15110,15110,0
|
|
20240528,201900,1013495840,15110,15110,15110,15110,0
|
|
20240528,201800,1013495840,15110,15110,15110,15110,0
|
|
20240528,201700,1013495840,15110,15110,15110,15110,0
|
|
20240528,201600,1013495840,15110,15110,15110,15110,0
|
|
20240528,201500,1013495840,15110,15110,15110,15110,0
|
|
20240528,201400,1013495840,15110,15110,15110,15110,0
|
|
20240528,201300,1013495840,15110,15110,15110,15110,0
|
|
20240528,201200,1013495840,15110,15110,15110,15110,0
|
|
20240528,201100,1013495840,15110,15110,15110,15110,0
|
|
20240528,201000,1013495840,15110,15110,15110,15110,0
|
|
20240528,200900,1013495840,15110,15110,15110,15110,0
|
|
20240528,200800,1013495840,15110,15110,15110,15110,0
|
|
20240528,200700,1013495840,15110,15110,15110,15110,0
|
|
20240528,200600,1013495840,15110,15110,15110,15110,912
|
|
20240528,200500,1013495840,15110,15110,15110,15110,0
|
|
20240528,200400,1013495840,15110,15110,15110,15110,0
|
|
20240528,200300,1013495840,15110,15110,15110,15110,0
|
|
20240528,200200,1013495840,15110,15110,15110,15110,0
|
|
20240528,200100,1013495840,15110,15110,15110,15110,0
|
|
20240528,200000,1013495840,15110,15110,15110,15110,0
|
|
20240528,195900,1013495840,15110,15110,15110,15110,0
|
|
20240528,195800,1013495840,15110,15110,15110,15110,0
|
|
20240528,195700,1013495840,15110,15110,15110,15110,0
|
|
20240528,195600,1013495840,15110,15110,15110,15110,0
|
|
20240528,195500,1013495840,15110,15110,15110,15110,0
|
|
20240528,195400,1013495840,15110,15110,15110,15110,0
|
|
20240528,195300,1013495840,15110,15110,15110,15110,0
|
|
20240528,195200,1013495840,15110,15110,15110,15110,0
|
|
20240528,195100,1013495840,15110,15110,15110,15110,0
|
|
20240528,195000,1013495840,15110,15110,15110,15110,0
|
|
20240528,194900,1013495840,15110,15110,15110,15110,0
|
|
20240528,194800,1013495840,15110,15110,15110,15110,0
|
|
20240528,194700,1013495840,15110,15110,15110,15110,0
|
|
20240528,194600,1013495840,15110,15110,15110,15110,0
|
|
20240528,194500,1013495840,15110,15110,15110,15110,0
|
|
20240528,194400,1013495840,15110,15110,15110,15110,0
|
|
20240528,194300,1013495840,15110,15110,15110,15110,0
|
|
20240528,194200,1013495840,15110,15110,15110,15110,0
|
|
20240528,194100,1013495840,15110,15110,15110,15110,0
|
|
20240528,194000,1013495840,15110,15110,15110,15110,0
|
|
20240528,193900,1013495840,15110,15110,15110,15110,0
|
|
20240528,193800,1013495840,15110,15110,15110,15110,0
|
|
20240528,193700,1013495840,15110,15110,15110,15110,0
|
|
20240528,193600,1013495840,15110,15110,15110,15110,912
|
|
20240528,193500,1013495840,15110,15110,15110,15110,0
|
|
20240528,193400,1013495840,15110,15110,15110,15110,0
|
|
20240528,193300,1013495840,15110,15110,15110,15110,0
|
|
20240528,193200,1013495840,15110,15110,15110,15110,0
|
|
20240528,193100,1013495840,15110,15110,15110,15110,0
|
|
20240528,193000,1013495840,15110,15110,15110,15110,0
|
|
20240528,192900,1013495840,15110,15110,15110,15110,0
|
|
20240528,192800,1013495840,15110,15110,15110,15110,0
|
|
20240528,192700,1013495840,15110,15110,15110,15110,0
|
|
20240528,192600,1013495840,15110,15110,15110,15110,0
|
|
20240528,192500,1013495840,15110,15110,15110,15110,0
|
|
20240528,192400,1013495840,15110,15110,15110,15110,0
|
|
20240528,192300,1013495840,15110,15110,15110,15110,0
|
|
20240528,192200,1013495840,15110,15110,15110,15110,0
|
|
20240528,192100,1013495840,15110,15110,15110,15110,0
|
|
20240528,192000,1013495840,15110,15110,15110,15110,0
|
|
20240528,191900,1013495840,15110,15110,15110,15110,0
|
|
20240528,191800,1013495840,15110,15110,15110,15110,0
|
|
20240528,191700,1013495840,15110,15110,15110,15110,0
|
|
20240528,191600,1013495840,15110,15110,15110,15110,0
|
|
20240528,191500,1013495840,15110,15110,15110,15110,0
|
|
20240528,191400,1013495840,15110,15110,15110,15110,0
|
|
20240528,191300,1013495840,15110,15110,15110,15110,0
|
|
20240528,191200,1013495840,15110,15110,15110,15110,0
|
|
20240528,191100,1013495840,15110,15110,15110,15110,0
|
|
20240528,191000,1013495840,15110,15110,15110,15110,0
|
|
20240528,190900,1013495840,15110,15110,15110,15110,0
|
|
20240528,190800,1013495840,15110,15110,15110,15110,0
|
|
20240528,190700,1013495840,15110,15110,15110,15110,0
|
|
20240528,190600,1013495840,15110,15110,15110,15110,912
|
|
20240528,190500,1013495840,15110,15110,15110,15110,0
|
|
20240528,190400,1013495840,15110,15110,15110,15110,0
|
|
20240528,190300,1013495840,15110,15110,15110,15110,0
|
|
20240528,190200,1013495840,15110,15110,15110,15110,0
|
|
20240528,190100,1013495840,15110,15110,15110,15110,0
|
|
20240528,190000,1013495840,15110,15110,15110,15110,0
|
|
20240528,185900,1013495840,15110,15110,15110,15110,0
|
|
20240528,185800,1013495840,15110,15110,15110,15110,0
|
|
20240528,185700,1013495840,15110,15110,15110,15110,0
|
|
20240528,185600,1013495840,15110,15110,15110,15110,0
|
|
20240528,185500,1013495840,15110,15110,15110,15110,0
|
|
20240528,185400,1013495840,15110,15110,15110,15110,0
|
|
20240528,185300,1013495840,15110,15110,15110,15110,0
|
|
20240528,185200,1013495840,15110,15110,15110,15110,0
|
|
20240528,185100,1013495840,15110,15110,15110,15110,0
|
|
20240528,185000,1013495840,15110,15110,15110,15110,0
|
|
20240528,184900,1013495840,15110,15110,15110,15110,0
|
|
20240528,184800,1013495840,15110,15110,15110,15110,0
|
|
20240528,184700,1013495840,15110,15110,15110,15110,0
|
|
20240528,184600,1013495840,15110,15110,15110,15110,0
|
|
20240528,184500,1013495840,15110,15110,15110,15110,0
|
|
20240528,184400,1013495840,15110,15110,15110,15110,0
|
|
20240528,184300,1013495840,15110,15110,15110,15110,0
|
|
20240528,184200,1013495840,15110,15110,15110,15110,0
|
|
20240528,184100,1013495840,15110,15110,15110,15110,0
|
|
20240528,184000,1013495840,15110,15110,15110,15110,0
|
|
20240528,183900,1013495840,15110,15110,15110,15110,0
|
|
20240528,183800,1013495840,15110,15110,15110,15110,0
|
|
20240528,183700,1013495840,15110,15110,15110,15110,0
|
|
20240528,183600,1013495840,15110,15110,15110,15110,912
|
|
20240528,183500,1013495840,15110,15110,15110,15110,0
|
|
20240528,183400,1013495840,15110,15110,15110,15110,0
|
|
20240528,183300,1013495840,15110,15110,15110,15110,0
|
|
20240528,183200,1013495840,15110,15110,15110,15110,0
|
|
20240528,183100,1013495840,15110,15110,15110,15110,0
|
|
20240528,183000,1013495840,15110,15110,15110,15110,0
|
|
20240528,182900,1013495840,15110,15110,15110,15110,0
|
|
20240528,182800,1013495840,15110,15110,15110,15110,0
|
|
20240528,182700,1013495840,15110,15110,15110,15110,0
|
|
20240528,182600,1013495840,15110,15110,15110,15110,0
|
|
20240528,182500,1013495840,15110,15110,15110,15110,0
|
|
20240528,182400,1013495840,15110,15110,15110,15110,0
|
|
20240528,182300,1013495840,15110,15110,15110,15110,0
|
|
20240528,182200,1013495840,15110,15110,15110,15110,0
|
|
20240528,182100,1013495840,15110,15110,15110,15110,0
|
|
20240528,182000,1013495840,15110,15110,15110,15110,0
|
|
20240528,181900,1013495840,15110,15110,15110,15110,0
|
|
20240528,181800,1013495840,15110,15110,15110,15110,0
|
|
20240528,181700,1013495840,15110,15110,15110,15110,0
|
|
20240528,181600,1013495840,15110,15110,15110,15110,0
|
|
20240528,181500,1013495840,15110,15110,15110,15110,0
|
|
20240528,181400,1013495840,15110,15110,15110,15110,0
|
|
20240528,181300,1013495840,15110,15110,15110,15110,0
|
|
20240528,181200,1013495840,15110,15110,15110,15110,0
|
|
20240528,181100,1013495840,15110,15110,15110,15110,0
|
|
20240528,181000,1013495840,15110,15110,15110,15110,0
|
|
20240528,180900,1013495840,15110,15110,15110,15110,0
|
|
20240528,180800,1013495840,15110,15110,15110,15110,0
|
|
20240528,180700,1013495840,15110,15110,15110,15110,0
|
|
20240528,180600,1013495840,15110,15110,15110,15110,912
|
|
20240528,180500,1013495840,15110,15110,15110,15110,0
|
|
20240528,180400,1013495840,15110,15110,15110,15110,0
|
|
20240528,180300,1013495840,15110,15110,15110,15110,0
|
|
20240528,180200,1013495840,15110,15110,15110,15110,0
|
|
20240528,180100,1013495840,15110,15110,15110,15110,0
|
|
20240528,180000,1013495840,15110,15110,15110,15110,0
|
|
20240528,175900,1013495840,15110,15110,15110,15110,0
|
|
20240528,175800,1013495840,15110,15110,15110,15110,0
|
|
20240528,175700,1013495840,15110,15110,15110,15110,0
|
|
20240528,175600,1013495840,15110,15110,15110,15110,0
|
|
20240528,175500,1013495840,15110,15110,15110,15110,0
|
|
20240528,175400,1013495840,15110,15110,15110,15110,0
|
|
20240528,175300,1013495840,15110,15110,15110,15110,0
|
|
20240528,175200,1013495840,15110,15110,15110,15110,0
|
|
20240528,175100,1013495840,15110,15110,15110,15110,0
|
|
20240528,175000,1013495840,15110,15110,15110,15110,0
|
|
20240528,174900,1013495840,15110,15110,15110,15110,0
|
|
20240528,174800,1013495840,15110,15110,15110,15110,0
|
|
20240528,174700,1013495840,15110,15110,15110,15110,0
|
|
20240528,174600,1013495840,15110,15110,15110,15110,0
|
|
20240528,174500,1013495840,15110,15110,15110,15110,0
|
|
20240528,174400,1013495840,15110,15110,15110,15110,0
|
|
20240528,174300,1013495840,15110,15110,15110,15110,0
|
|
20240528,174200,1013495840,15110,15110,15110,15110,0
|
|
20240528,174100,1013495840,15110,15110,15110,15110,0
|
|
20240528,174000,1013495840,15110,15110,15110,15110,0
|
|
20240528,173900,1013495840,15110,15110,15110,15110,0
|
|
20240528,173800,1013495840,15110,15110,15110,15110,0
|
|
20240528,173700,1013495840,15110,15110,15110,15110,0
|
|
20240528,173600,1013495840,15110,15110,15110,15110,912
|
|
20240528,173500,1013495840,15110,15110,15110,15110,0
|
|
20240528,173400,1013495840,15110,15110,15110,15110,0
|
|
20240528,173300,1013495840,15110,15110,15110,15110,0
|
|
20240528,173200,1013495840,15110,15110,15110,15110,0
|
|
20240528,173100,1013495840,15110,15110,15110,15110,0
|
|
20240528,173000,1013495840,15110,15110,15110,15110,0
|
|
20240528,172900,1013495840,15110,15110,15110,15110,0
|
|
20240528,172800,1013495840,15110,15110,15110,15110,0
|
|
20240528,172700,1013495840,15110,15110,15110,15110,0
|
|
20240528,172600,1013495840,15110,15110,15110,15110,0
|
|
20240528,172500,1013495840,15110,15110,15110,15110,0
|
|
20240528,172400,1013495840,15110,15110,15110,15110,0
|
|
20240528,172300,1013495840,15110,15110,15110,15110,0
|
|
20240528,172200,1013495840,15110,15110,15110,15110,0
|
|
20240528,172100,1013495840,15110,15110,15110,15110,0
|
|
20240528,172000,1013495840,15110,15110,15110,15110,0
|
|
20240528,171900,1013495840,15110,15110,15110,15110,0
|
|
20240528,171800,1013495840,15110,15110,15110,15110,0
|
|
20240528,171700,1013495840,15110,15110,15110,15110,0
|
|
20240528,171600,1013495840,15110,15110,15110,15110,0
|
|
20240528,171500,1013495840,15110,15110,15110,15110,0
|
|
20240528,171400,1013495840,15110,15110,15110,15110,0
|
|
20240528,171300,1013495840,15110,15110,15110,15110,0
|
|
20240528,171200,1013495840,15110,15110,15110,15110,0
|
|
20240528,171100,1013495840,15110,15110,15110,15110,0
|
|
20240528,171000,1013495840,15110,15110,15110,15110,0
|
|
20240528,170900,1013495840,15110,15110,15110,15110,0
|
|
20240528,170800,1013495840,15110,15110,15110,15110,0
|
|
20240528,170700,1013495840,15110,15110,15110,15110,0
|
|
20240528,170600,1013495840,15110,15110,15110,15110,912
|
|
20240528,170500,1013495840,15110,15110,15110,15110,0
|
|
20240528,170400,1013495840,15110,15110,15110,15110,0
|
|
20240528,170300,1013495840,15110,15110,15110,15110,0
|
|
20240528,170200,1013495840,15110,15110,15110,15110,0
|
|
20240528,170100,1013495840,15110,15110,15110,15110,0
|
|
20240528,170000,1013495840,15110,15110,15110,15110,0
|
|
20240528,165900,1013495840,15110,15110,15110,15110,0
|
|
20240528,165800,1013495840,15110,15110,15110,15110,0
|
|
20240528,165700,1013495840,15110,15110,15110,15110,0
|
|
20240528,165600,1013495840,15110,15110,15110,15110,0
|
|
20240528,165500,1013495840,15110,15110,15110,15110,0
|
|
20240528,165400,1013495840,15110,15110,15110,15110,0
|
|
20240528,165300,1013495840,15110,15110,15110,15110,0
|
|
20240528,165200,1013495840,15110,15110,15110,15110,0
|
|
20240528,165100,1013495840,15110,15110,15110,15110,0
|
|
20240528,165000,1013495840,15110,15110,15110,15110,0
|
|
20240528,164900,1013495840,15110,15110,15110,15110,0
|
|
20240528,164800,1013495840,15110,15110,15110,15110,0
|
|
20240528,164700,1013495840,15110,15110,15110,15110,0
|
|
20240528,164600,1013495840,15110,15110,15110,15110,0
|
|
20240528,164500,1013495840,15110,15110,15110,15110,0
|
|
20240528,164400,1013495840,15110,15110,15110,15110,0
|
|
20240528,164300,1013495840,15110,15110,15110,15110,0
|
|
20240528,164200,1013495840,15110,15110,15110,15110,0
|
|
20240528,164100,1013495840,15110,15110,15110,15110,0
|
|
20240528,164000,1013495840,15110,15110,15110,15110,0
|
|
20240528,163900,1013495840,15110,15110,15110,15110,0
|
|
20240528,163800,1013495840,15110,15110,15110,15110,0
|
|
20240528,163700,1013495840,15110,15110,15110,15110,0
|
|
20240528,163600,1013495840,15110,15110,15110,15110,912
|
|
20240528,163500,1013495840,15110,15110,15110,15110,0
|
|
20240528,163400,1013495840,15110,15110,15110,15110,0
|
|
20240528,163300,1013495840,15110,15110,15110,15110,0
|
|
20240528,163200,1013495840,15110,15110,15110,15110,0
|
|
20240528,163100,1013495840,15110,15110,15110,15110,0
|
|
20240528,163000,1013495840,15110,15110,15110,15110,0
|
|
20240528,162900,1013495840,15110,15110,15110,15110,0
|
|
20240528,162800,1013495840,15110,15110,15110,15110,0
|
|
20240528,162700,1013495840,15110,15110,15110,15110,0
|
|
20240528,162600,1013495840,15110,15110,15110,15110,0
|
|
20240528,162500,1013495840,15110,15110,15110,15110,0
|
|
20240528,162400,1013495840,15110,15110,15110,15110,0
|
|
20240528,162300,1013495840,15110,15110,15110,15110,0
|
|
20240528,162200,1013495840,15110,15110,15110,15110,0
|
|
20240528,162100,1013495840,15110,15110,15110,15110,0
|
|
20240528,162000,1013495840,15110,15110,15110,15110,0
|
|
20240528,161900,1013495840,15110,15110,15110,15110,0
|
|
20240528,161800,1013495840,15110,15110,15110,15110,0
|
|
20240528,161700,1013495840,15110,15110,15110,15110,0
|
|
20240528,161600,1013495840,15110,15110,15110,15110,0
|
|
20240528,161500,1013495840,15110,15110,15110,15110,0
|
|
20240528,161400,1013495840,15110,15110,15110,15110,0
|
|
20240528,161300,1013495840,15110,15110,15110,15110,0
|
|
20240528,161200,1013495840,15110,15110,15110,15110,0
|
|
20240528,161100,1013495840,15110,15110,15110,15110,0
|
|
20240528,161000,1013495840,15110,15110,15110,15110,0
|
|
20240528,160900,1013495840,15110,15110,15110,15110,0
|
|
20240528,160800,1013495840,15110,15110,15110,15110,0
|
|
20240528,160700,1013495840,15110,15110,15110,15110,0
|
|
20240528,160600,1013495840,15110,15110,15110,15110,912
|
|
20240528,160500,1013495840,15110,15110,15110,15110,0
|
|
20240528,160400,1013495840,15110,15110,15110,15110,0
|
|
20240528,160300,1013495840,15110,15110,15110,15110,0
|
|
20240528,160200,1013495840,15110,15110,15110,15110,0
|
|
20240528,160100,1013495840,15110,15110,15110,15110,0
|
|
20240528,160000,1013495840,15110,15110,15110,15110,0
|
|
20240528,155900,1013495840,15110,15110,15110,15110,0
|
|
20240528,155800,1013495840,15110,15110,15110,15110,0
|
|
20240528,155700,1013495840,15110,15110,15110,15110,0
|
|
20240528,155600,1013495840,15110,15110,15110,15110,0
|
|
20240528,155500,1013495840,15110,15110,15110,15110,0
|
|
20240528,155400,1013495840,15110,15110,15110,15110,0
|
|
20240528,155300,1013495840,15110,15110,15110,15110,0
|
|
20240528,155200,1013495840,15110,15110,15110,15110,0
|
|
20240528,155100,1013495840,15110,15110,15110,15110,0
|
|
20240528,155000,1013495840,15110,15110,15110,15110,0
|
|
20240528,154900,1013495840,15110,15110,15110,15110,0
|
|
20240528,154800,1013495840,15110,15110,15110,15110,0
|
|
20240528,154700,1013495840,15110,15110,15110,15110,0
|
|
20240528,154600,1013495840,15110,15110,15110,15110,0
|
|
20240528,154500,1013495840,15110,15110,15110,15110,0
|
|
20240528,154400,1013495840,15110,15110,15110,15110,0
|
|
20240528,154300,1013495840,15110,15110,15110,15110,0
|
|
20240528,154200,1013495840,15110,15110,15110,15110,0
|
|
20240528,154100,1013495840,15110,15110,15110,15110,0
|
|
20240528,154000,1013495840,15110,15110,15110,15110,0
|
|
20240528,153900,1013495840,15110,15110,15110,15110,0
|
|
20240528,153800,1013495840,15110,15110,15110,15110,0
|
|
20240528,153700,1013495840,15110,15110,15110,15110,0
|
|
20240528,153600,1013495840,15110,15110,15110,15110,912
|
|
20240528,153500,1013495840,15110,15110,15110,15110,0
|
|
20240528,153400,1013495840,15110,15110,15110,15110,0
|
|
20240528,153300,1013495840,15110,15110,15110,15110,0
|
|
20240528,153200,1013495840,15110,15110,15110,15110,0
|
|
20240528,153100,1013495840,15110,15110,15110,15110,0
|
|
20240528,153000,1013495840,15110,15110,15110,15110,912
|
|
20240528,152900,999715520,15270,15270,15270,15270,0
|
|
20240528,152800,999715520,15270,15270,15270,15270,0
|
|
20240528,152700,999715520,15270,15270,15270,15270,0
|
|
20240528,152600,999715520,15270,15270,15270,15270,0
|
|
20240528,152500,999715520,15270,15270,15270,15270,0
|
|
20240528,152400,999715520,15270,15270,15270,15270,0
|
|
20240528,152300,999715520,15270,15270,15270,15270,0
|
|
20240528,152200,999715520,15270,15270,15270,15270,0
|
|
20240528,152100,999715520,15270,15270,15270,15270,0
|
|
20240528,152000,999715520,15270,15270,15270,15270,0
|
|
20240528,151900,999715520,15270,15180,15270,15110,618
|
|
20240528,151800,990310460,15110,15110,15110,15110,18
|
|
20240528,151700,990038480,15100,15090,15100,15090,1193
|
|
20240528,151600,972024200,15090,15100,15100,15090,102
|
|
20240528,151500,970485000,15100,15090,15100,15090,147
|
|
20240528,151400,968266440,15100,15090,15100,15090,161
|
|
20240528,151300,965836940,15090,15100,15100,15090,230
|
|
20240528,151200,962366220,15100,15100,15100,15100,17
|
|
20240528,151100,962109520,15090,15100,15100,15090,67
|
|
20240528,151000,961097970,15100,15100,15100,15100,179
|
|
20240528,150900,958395070,15100,15090,15100,15090,25
|
|
20240528,150800,958017580,15100,15100,15100,15100,5
|
|
20240528,150700,957942080,15090,15100,15100,15090,84
|
|
20240528,150600,956674390,15100,15110,15110,15100,10
|
|
20240528,150500,956523380,15100,15100,15100,15100,200
|
|
20240528,150400,953503380,15100,15080,15100,15080,138
|
|
20240528,150300,951419600,15080,15110,15110,15080,32
|
|
20240528,150200,950936700,15100,15100,15100,15100,1
|
|
20240528,150100,950921600,15100,15100,15100,15100,857
|
|
20240528,150000,937980900,15100,15100,15100,15100,495
|
|
20240528,145900,930506400,15080,15070,15080,15070,273
|
|
20240528,145800,926389740,15080,15090,15090,15080,328
|
|
20240528,145700,921443490,15100,15100,15100,15100,1
|
|
20240528,145600,921428390,15080,15080,15080,15080,0
|
|
20240528,145500,921428390,15080,15080,15080,15080,1
|
|
20240528,145400,921413310,15080,15080,15080,15080,68
|
|
20240528,145300,920387870,15080,15080,15080,15080,1
|
|
20240528,145200,920372790,15060,15070,15070,15060,220
|
|
20240528,145100,917059080,15070,15090,15090,15060,178
|
|
20240528,145000,914376870,15090,15090,15090,15090,52
|
|
20240528,144900,913592190,15060,15110,15110,15060,870
|
|
20240528,144800,900473670,15110,15110,15120,15110,193
|
|
20240528,144700,897557430,15120,15130,15130,15120,74
|
|
20240528,144600,896438530,15130,15130,15130,15130,222
|
|
20240528,144500,893079670,15130,15140,15140,15130,85
|
|
20240528,144400,891793600,15140,15150,15150,15140,32
|
|
20240528,144300,891308900,15150,15160,15160,15150,37
|
|
20240528,144200,890748260,15160,15150,15160,15150,33
|
|
20240528,144100,890248200,15150,15150,15150,15150,14
|
|
20240528,144000,890036100,15160,15160,15160,15160,16
|
|
20240528,143900,889793540,15160,15160,15160,15160,2
|
|
20240528,143800,889763220,15180,15180,15180,15180,1
|
|
20240528,143700,889748040,15180,15190,15190,15180,4
|
|
20240528,143600,889687290,15140,15140,15140,15140,0
|
|
20240528,143500,889687290,15140,15140,15140,15140,43
|
|
20240528,143400,889036270,15130,15130,15130,15130,50
|
|
20240528,143300,888279770,15120,15130,15130,15120,2
|
|
20240528,143200,888249520,15130,15130,15130,15130,22
|
|
20240528,143100,887916660,15130,15140,15140,15130,122
|
|
20240528,143000,886070680,15140,15150,15150,15140,335
|
|
20240528,142900,880998750,15160,15200,15200,15160,142
|
|
20240528,142800,878845870,15200,15190,15200,15190,14
|
|
20240528,142700,878633090,15200,15200,15200,15200,1
|
|
20240528,142600,878617890,15190,15190,15190,15190,1
|
|
20240528,142500,878602700,15190,15190,15190,15190,1
|
|
20240528,142400,878587510,15190,15190,15190,15190,1
|
|
20240528,142300,878572320,15140,15140,15140,15140,0
|
|
20240528,142200,878572320,15140,15140,15140,15140,201
|
|
20240528,142100,875529180,15140,15160,15160,15140,100
|
|
20240528,142000,874015150,15140,15140,15140,15140,44
|
|
20240528,141900,873348990,15140,15170,15170,15140,176
|
|
20240528,141800,870680960,15180,15200,15200,15180,126
|
|
20240528,141700,868768010,15200,15200,15200,15200,2
|
|
20240528,141600,868737610,15200,15200,15200,15200,0
|
|
20240528,141500,868737610,15200,15200,15200,15200,9
|
|
20240528,141400,868600810,15190,15200,15200,15190,302
|
|
20240528,141300,864013220,15200,15200,15200,15200,0
|
|
20240528,141200,864013220,15200,15200,15200,15200,65
|
|
20240528,141100,863025220,15190,15170,15190,15170,404
|
|
20240528,141000,856896520,15170,15190,15190,15170,599
|
|
20240528,140900,847799660,15190,15190,15190,15190,502
|
|
20240528,140800,840174280,15170,15170,15170,15170,0
|
|
20240528,140700,840174280,15170,15180,15180,15170,165
|
|
20240528,140600,837670570,15170,15170,15170,15170,27
|
|
20240528,140500,837260980,15130,15130,15130,15130,0
|
|
20240528,140400,837260980,15130,15130,15130,15130,2
|
|
20240528,140300,837230720,15120,15170,15170,15120,201
|
|
20240528,140200,834186000,15170,15180,15180,15170,2
|
|
20240528,140100,834155650,15180,15180,15180,15180,1
|
|
20240528,140000,834140470,15180,15180,15180,15180,1
|
|
20240528,135900,834125290,15180,15180,15180,15180,0
|
|
20240528,135800,834125290,15180,15140,15180,15140,122
|
|
20240528,135700,832273370,15120,15120,15120,15120,0
|
|
20240528,135600,832273370,15120,15160,15160,15120,100
|
|
20240528,135500,830760010,15120,15120,15120,15120,0
|
|
20240528,135400,830760010,15120,15120,15120,15120,1
|
|
20240528,135300,830744890,15100,15100,15100,15100,0
|
|
20240528,135200,830744890,15100,15160,15160,15100,443
|
|
20240528,135100,824034170,15170,15170,15170,15170,2
|
|
20240528,135000,824003830,15160,15170,15170,15160,101
|
|
20240528,134900,822472660,15170,15150,15170,15150,246
|
|
20240528,134800,818745680,15150,15150,15150,15150,40
|
|
20240528,134700,818139680,15150,15130,15150,15130,65
|
|
20240528,134600,817156210,15120,15120,15120,15120,217
|
|
20240528,134500,813875170,15060,15060,15060,15060,0
|
|
20240528,134400,813875170,15060,15120,15120,15060,350
|
|
20240528,134300,808597900,15130,15100,15130,15060,204
|
|
20240528,134200,805525360,15100,15120,15120,15100,102
|
|
20240528,134100,803985120,15120,15120,15120,15120,38
|
|
20240528,134000,803410560,15120,15060,15120,15060,2
|
|
20240528,133900,803380380,15020,15020,15020,15020,0
|
|
20240528,133800,803380380,15020,15020,15020,15020,0
|
|
20240528,133700,803380380,15020,15060,15060,15020,980
|
|
20240528,133600,788638610,15050,15120,15120,15050,3056
|
|
20240528,133500,742527630,15120,15150,15150,15120,2069
|
|
20240528,133400,711205920,15140,15170,15170,15140,713
|
|
20240528,133300,700407110,15170,15180,15180,15170,10
|
|
20240528,133200,700255400,15170,15220,15220,15170,2788
|
|
20240528,133100,657940950,15230,15250,15250,15230,4
|
|
20240528,133000,657880000,15250,15260,15260,15250,19
|
|
20240528,132900,657590230,15260,15270,15270,15260,2
|
|
20240528,132800,657559700,15270,15270,15270,15270,1
|
|
20240528,132700,657544430,15270,15270,15270,15270,1
|
|
20240528,132600,657529160,15260,15280,15280,15260,125
|
|
20240528,132500,655621630,15270,15280,15280,15270,13
|
|
20240528,132400,655423090,15270,15270,15270,15270,21
|
|
20240528,132300,655102420,15270,15270,15270,15270,1
|
|
20240528,132200,655087150,15270,15280,15280,15270,15
|
|
20240528,132100,654858090,15280,15280,15280,15280,5
|
|
20240528,132000,654781690,15290,15250,15290,15250,2
|
|
20240528,131900,654751150,15260,15260,15260,15260,102
|
|
20240528,131800,653194630,15250,15250,15250,15250,40
|
|
20240528,131700,652584630,15250,15250,15250,15250,1
|
|
20240528,131600,652569380,15250,15250,15250,15250,1
|
|
20240528,131500,652554130,15250,15250,15250,15250,2
|
|
20240528,131400,652523630,15250,15250,15250,15250,0
|
|
20240528,131300,652523630,15250,15260,15260,15250,10
|
|
20240528,131200,652371040,15260,15260,15260,15260,28
|
|
20240528,131100,651943760,15260,15260,15260,15260,1
|
|
20240528,131000,651928500,15260,15230,15260,15230,50
|
|
20240528,130900,651165980,15230,15220,15230,15220,54
|
|
20240528,130800,650344040,15220,15220,15220,15220,0
|
|
20240528,130700,650344040,15220,15220,15220,15210,135
|
|
20240528,130600,648289350,15220,15230,15230,15220,173
|
|
20240528,130500,645656060,15250,15250,15250,15250,50
|
|
20240528,130400,644893560,15260,15210,15260,15210,3
|
|
20240528,130300,644847830,15210,15210,15210,15210,49
|
|
20240528,130200,644102540,15200,15210,15210,15200,12
|
|
20240528,130100,643920120,15210,15210,15210,15210,37
|
|
20240528,130000,643357350,15200,15200,15200,15200,39
|
|
20240528,125900,642764550,15170,15170,15170,15170,0
|
|
20240528,125800,642764550,15170,15170,15170,15170,0
|
|
20240528,125700,642764550,15170,15170,15170,15170,17
|
|
20240528,125600,642506660,15210,15210,15210,15210,2
|
|
20240528,125500,642476240,15170,15170,15170,15170,33
|
|
20240528,125400,641975630,15160,15150,15160,15140,439
|
|
20240528,125300,635326460,15150,15150,15150,15150,456
|
|
20240528,125200,628418060,15160,15180,15180,15160,208
|
|
20240528,125100,625263880,15180,15190,15190,15180,30
|
|
20240528,125000,624808400,15240,15230,15240,15230,173
|
|
20240528,124900,622172210,15240,15250,15250,15240,22
|
|
20240528,124800,621836730,15250,15250,15250,15250,10
|
|
20240528,124700,621684230,15250,15260,15260,15250,146
|
|
20240528,124600,619456650,15190,15190,15190,15190,0
|
|
20240528,124500,619456650,15190,15340,15340,15190,58
|
|
20240528,124400,618575330,15190,15170,15480,15170,695
|
|
20240528,124300,607945100,15160,15160,15160,15160,30
|
|
20240528,124200,607490300,15160,15160,15160,15160,0
|
|
20240528,124100,607490300,15160,15170,15170,15160,136
|
|
20240528,124000,605428530,15160,15170,15180,15160,365
|
|
20240528,123900,599893380,15170,15190,15190,15170,817
|
|
20240528,123800,587497740,15190,15190,15190,15180,205
|
|
20240528,123700,584385700,15190,15210,15220,15190,648
|
|
20240528,123600,574534320,15220,15230,15230,15220,610
|
|
20240528,123500,565249720,15230,15250,15250,15230,198
|
|
20240528,123400,562232830,15260,15260,15260,15260,1
|
|
20240528,123300,562217570,15250,15250,15250,15250,0
|
|
20240528,123200,562217570,15250,15250,15250,15250,1
|
|
20240528,123100,562202320,15260,15260,15260,15260,140
|
|
20240528,123000,560065920,15260,15260,15260,15260,0
|
|
20240528,122900,560065920,15260,15260,15260,15260,0
|
|
20240528,122800,560065920,15260,15260,15260,15260,4
|
|
20240528,122700,560004880,15260,15260,15260,15260,60
|
|
20240528,122600,559089280,15250,15260,15260,15250,138
|
|
20240528,122500,556984550,15260,15260,15260,15260,101
|
|
20240528,122400,555443290,15260,15260,15260,15260,1
|
|
20240528,122300,555428030,15250,15250,15250,15250,0
|
|
20240528,122200,555428030,15250,15250,15250,15250,0
|
|
20240528,122100,555428030,15250,15250,15250,15250,0
|
|
20240528,122000,555428030,15250,15250,15250,15250,3
|
|
20240528,121900,555382280,15250,15250,15250,15250,0
|
|
20240528,121800,555382280,15250,15250,15250,15250,0
|
|
20240528,121700,555382280,15250,15250,15250,15250,0
|
|
20240528,121600,555382280,15250,15250,15250,15250,102
|
|
20240528,121500,553826780,15240,15240,15240,15240,0
|
|
20240528,121400,553826780,15240,15240,15240,15240,2
|
|
20240528,121300,553796300,15240,15240,15240,15240,0
|
|
20240528,121200,553796300,15240,15240,15240,15240,0
|
|
20240528,121100,553796300,15240,15240,15240,15240,0
|
|
20240528,121000,553796300,15240,15240,15240,15240,0
|
|
20240528,120900,553796300,15240,15260,15260,15240,1484
|
|
20240528,120800,531175990,15260,15260,15260,15260,0
|
|
20240528,120700,531175990,15260,15260,15260,15260,400
|
|
20240528,120600,525071990,15260,15260,15320,15260,309
|
|
20240528,120500,520355270,15270,15280,15320,15270,291
|
|
20240528,120400,515910820,15310,15300,15310,15300,40
|
|
20240528,120300,515298430,15310,15310,15310,15310,20
|
|
20240528,120200,514992230,15310,15300,15310,15300,229
|
|
20240528,120100,511488280,15310,15310,15310,15310,36
|
|
20240528,120000,510937120,15310,15310,15310,15310,2
|
|
20240528,115900,510906500,15310,15310,15310,15310,2
|
|
20240528,115800,510875880,15310,15310,15310,15310,4
|
|
20240528,115700,510814640,15300,15290,15300,15290,285
|
|
20240528,115600,506456510,15270,15270,15270,15270,1
|
|
20240528,115500,506441240,15270,15280,15280,15270,160
|
|
20240528,115400,503996790,15300,15300,15300,15290,110
|
|
20240528,115300,502314860,15300,15300,15300,15300,91
|
|
20240528,115200,500922560,15330,15330,15330,15330,0
|
|
20240528,115100,500922560,15330,15330,15330,15330,30
|
|
20240528,115000,500462660,15330,15330,15330,15330,0
|
|
20240528,114900,500462660,15330,15330,15330,15330,30
|
|
20240528,114800,500002760,15300,15300,15300,15300,172
|
|
20240528,114700,497371160,15300,15300,15300,15300,1
|
|
20240528,114600,497355860,15310,15310,15310,15310,1
|
|
20240528,114500,497340550,15320,15320,15320,15320,6
|
|
20240528,114400,497248630,15300,15300,15300,15300,57
|
|
20240528,114300,496376530,15300,15300,15300,15300,0
|
|
20240528,114200,496376530,15300,15360,15360,15300,723
|
|
20240528,114100,485302810,15340,15340,15340,15340,291
|
|
20240528,114000,480838870,15340,15340,15340,15340,1
|
|
20240528,113900,480823530,15340,15360,15360,15340,663
|
|
20240528,113800,470643100,15360,15370,15370,15360,385
|
|
20240528,113700,464727500,15380,15400,15400,15380,895
|
|
20240528,113600,450953370,15410,15440,15440,15410,384
|
|
20240528,113500,445034170,15440,15440,15440,15440,2
|
|
20240528,113400,445003290,15440,15460,15460,15440,463
|
|
20240528,113300,437850230,15460,15460,15460,15460,2
|
|
20240528,113200,437819310,15460,15460,15460,15460,100
|
|
20240528,113100,436273310,15460,15460,15460,15460,50
|
|
20240528,113000,435500310,15500,15500,15500,15500,0
|
|
20240528,112900,435500310,15500,15500,15500,15500,6
|
|
20240528,112800,435407310,15500,15510,15510,15500,7
|
|
20240528,112700,435298750,15510,15490,15510,15490,20
|
|
20240528,112600,434988930,15510,15510,15510,15510,258
|
|
20240528,112500,430987350,15490,15490,15490,15490,0
|
|
20240528,112400,430987350,15490,15490,15490,15490,1
|
|
20240528,112300,430971860,15490,15490,15490,15490,0
|
|
20240528,112200,430971860,15490,15490,15490,15490,0
|
|
20240528,112100,430971860,15490,15490,15490,15490,5
|
|
20240528,112000,430894410,15450,15450,15450,15450,100
|
|
20240528,111900,429349410,15450,15500,15500,15450,961
|
|
20240528,111800,414457510,15500,15500,15500,15500,0
|
|
20240528,111700,414457510,15500,15500,15500,15500,0
|
|
20240528,111600,414457510,15500,15500,15500,15500,0
|
|
20240528,111500,414457510,15500,15480,15500,15480,438
|
|
20240528,111400,407671070,15450,15450,15450,15450,2
|
|
20240528,111300,407640170,15450,15450,15450,15450,0
|
|
20240528,111200,407640170,15450,15450,15450,15450,10
|
|
20240528,111100,407485670,15480,15480,15480,15480,32
|
|
20240528,111000,406990310,15480,15480,15480,15480,0
|
|
20240528,110900,406990310,15480,15480,15480,15480,0
|
|
20240528,110800,406990310,15480,15460,15480,15460,432
|
|
20240528,110700,400311210,15470,15470,15470,15470,100
|
|
20240528,110600,398764210,15470,15510,15510,15470,13
|
|
20240528,110500,398562660,15510,15500,15510,15500,658
|
|
20240528,110400,388362950,15500,15500,15500,15500,0
|
|
20240528,110300,388362950,15500,15500,15500,15500,0
|
|
20240528,110200,388362950,15500,15500,15500,15500,0
|
|
20240528,110100,388362950,15500,15500,15500,15500,3
|
|
20240528,110000,388316450,15500,15500,15500,15500,2
|
|
20240528,105900,388285450,15460,15460,15460,15460,1
|
|
20240528,105800,388269990,15460,15460,15460,15460,105
|
|
20240528,105700,386646690,15450,15450,15450,15450,0
|
|
20240528,105600,386646690,15450,15450,15450,15450,0
|
|
20240528,105500,386646690,15450,15450,15450,15450,0
|
|
20240528,105400,386646690,15450,15450,15450,15450,2
|
|
20240528,105300,386615790,15450,15450,15450,15450,0
|
|
20240528,105200,386615790,15450,15460,15460,15450,20
|
|
20240528,105100,386306700,15460,15460,15460,15460,0
|
|
20240528,105000,386306700,15460,15460,15460,15460,1
|
|
20240528,104900,386291240,15450,15450,15450,15450,0
|
|
20240528,104800,386291240,15450,15450,15450,15450,30
|
|
20240528,104700,385827740,15500,15450,15500,15450,559
|
|
20240528,104600,377163590,15450,15450,15450,15450,125
|
|
20240528,104500,375232340,15450,15460,15460,15450,54
|
|
20240528,104400,374397840,15460,15460,15460,15460,66
|
|
20240528,104300,373377480,15500,15500,15500,15500,97
|
|
20240528,104200,371873980,15530,15530,15530,15530,0
|
|
20240528,104100,371873980,15530,15530,15530,15530,50
|
|
20240528,104000,371097480,15530,15530,15530,15530,50
|
|
20240528,103900,370320980,15540,15520,15540,15520,115
|
|
20240528,103800,368535230,15510,15510,15510,15510,162
|
|
20240528,103700,366022610,15500,15500,15500,15500,4
|
|
20240528,103600,365960610,15500,15500,15500,15500,0
|
|
20240528,103500,365960610,15500,15460,15500,15460,913
|
|
20240528,103400,351823340,15460,15450,15460,15450,7
|
|
20240528,103300,351715140,15450,15450,15450,15450,50
|
|
20240528,103200,350942640,15450,15450,15450,15450,103
|
|
20240528,103100,349351290,15450,15450,15450,15450,197
|
|
20240528,103000,346307640,15450,15450,15450,15450,1
|
|
20240528,102900,346292190,15450,15450,15450,15450,2
|
|
20240528,102800,346261290,15450,15450,15450,15450,8
|
|
20240528,102700,346137690,15450,15450,15450,15450,1
|
|
20240528,102600,346122240,15450,15450,15450,15450,0
|
|
20240528,102500,346122240,15450,15450,15450,15450,0
|
|
20240528,102400,346122240,15450,15450,15450,15450,260
|
|
20240528,102300,342105240,15410,15410,15410,15410,0
|
|
20240528,102200,342105240,15410,15410,15410,15410,0
|
|
20240528,102100,342105240,15410,15410,15410,15410,1
|
|
20240528,102000,342089830,15410,15410,15410,15410,0
|
|
20240528,101900,342089830,15410,15410,15410,15410,95
|
|
20240528,101800,340625880,15410,15410,15410,15410,30
|
|
20240528,101700,340163580,15410,15410,15410,15410,158
|
|
20240528,101600,337728800,15450,15450,15450,15450,0
|
|
20240528,101500,337728800,15450,15450,15450,15450,0
|
|
20240528,101400,337728800,15450,15430,15450,15430,187
|
|
20240528,101300,334839990,15400,15400,15400,15400,0
|
|
20240528,101200,334839990,15400,15400,15400,15400,0
|
|
20240528,101100,334839990,15400,15400,15400,15400,0
|
|
20240528,101000,334839990,15400,15420,15420,15400,310
|
|
20240528,100900,330065790,15380,15380,15380,15380,0
|
|
20240528,100800,330065790,15380,15380,15380,15380,1
|
|
20240528,100700,330050410,15380,15380,15380,15380,5
|
|
20240528,100600,329973510,15370,15370,15370,15370,0
|
|
20240528,100500,329973510,15370,15370,15370,15370,0
|
|
20240528,100400,329973510,15370,15370,15370,15370,30
|
|
20240528,100300,329512410,15370,15370,15370,15370,325
|
|
20240528,100200,324517160,15370,15370,15370,15370,1
|
|
20240528,100100,324501790,15360,15380,15380,15360,500
|
|
20240528,100000,316818820,15370,15400,15400,15370,525
|
|
20240528,095900,308744120,15400,15400,15400,15400,98
|
|
20240528,095800,307234920,15400,15400,15400,15390,146
|
|
20240528,095700,304987660,15400,15400,15400,15400,92
|
|
20240528,095600,303570860,15400,15400,15400,15400,1
|
|
20240528,095500,303555460,15400,15400,15400,15400,2
|
|
20240528,095400,303524660,15400,15400,15400,15400,100
|
|
20240528,095300,301984660,15430,15390,15430,15390,2
|
|
20240528,095200,301953840,15430,15430,15430,15430,0
|
|
20240528,095100,301953840,15430,15430,15430,15430,28
|
|
20240528,095000,301521800,15430,15450,15450,15430,126
|
|
20240528,094900,299575570,15460,15460,15460,15460,3
|
|
20240528,094800,299529190,15450,15450,15450,15450,420
|
|
20240528,094700,293040190,15450,15440,15450,15440,8
|
|
20240528,094600,292916620,15460,15460,15460,15460,100
|
|
20240528,094500,291370620,15470,15470,15470,15470,0
|
|
20240528,094400,291370620,15470,15450,15470,15450,8
|
|
20240528,094300,291246880,15450,15450,15450,15450,0
|
|
20240528,094200,291246880,15450,15450,15450,15450,0
|
|
20240528,094100,291246880,15450,15450,15450,15450,40
|
|
20240528,094000,290628880,15450,15480,15480,15450,6
|
|
20240528,093900,290536030,15480,15470,15480,15470,2
|
|
20240528,093800,290505080,15470,15470,15470,15470,31
|
|
20240528,093700,290025510,15480,15430,15480,15430,97
|
|
20240528,093600,288525630,15360,15360,15360,15360,0
|
|
20240528,093500,288525630,15360,15420,15420,15360,1000
|
|
20240528,093400,273152710,15400,15460,15460,15400,502
|
|
20240528,093300,265418130,15450,15450,15450,15450,0
|
|
20240528,093200,265418130,15450,15450,15450,15450,68
|
|
20240528,093100,264367530,15450,15450,15450,15450,73
|
|
20240528,093000,263239680,15400,15420,15420,15380,362
|
|
20240528,092900,257665650,15510,15480,15510,15480,1042
|
|
20240528,092800,241534510,15400,15400,15400,15400,0
|
|
20240528,092700,241534510,15400,15450,15450,15400,706
|
|
20240528,092600,230651810,15460,15450,15460,15450,1299
|
|
20240528,092500,210581640,15350,15350,15350,15350,0
|
|
20240528,092400,210581640,15350,15440,15440,15350,1344
|
|
20240528,092300,189883190,15580,15430,15580,15430,106
|
|
20240528,092200,188237180,15470,15400,15470,15380,266
|
|
20240528,092100,184141930,15370,15370,15370,15370,0
|
|
20240528,092000,184141930,15370,15370,15370,15370,0
|
|
20240528,091900,184141930,15370,15370,15370,15370,0
|
|
20240528,091800,184141930,15370,15370,15370,15370,2
|
|
20240528,091700,184111190,15390,15330,15390,15330,1526
|
|
20240528,091600,160716050,15330,15370,15370,15330,800
|
|
20240528,091500,148444760,15330,15500,15550,15330,1281
|
|
20240528,091400,128670130,15500,15570,15570,15500,504
|
|
20240528,091300,120856510,15570,15540,15570,15500,694
|
|
20240528,091200,110083810,15560,15640,15640,15560,332
|
|
20240528,091100,104902030,15650,15670,15670,15610,789
|
|
20240528,091000,92549380,15670,15620,15670,15610,1068
|
|
20240528,090900,75842330,15640,15320,15640,15310,1742
|
|
20240528,090800,48767940,15300,15300,15300,15300,70
|
|
20240528,090700,47696940,15300,15300,15300,15300,101
|
|
20240528,090600,46151640,15300,15300,15330,15300,1088
|
|
20240528,090500,29504880,15300,15300,15300,15300,18
|
|
20240528,090400,29229480,15220,15220,15220,15220,101
|
|
20240528,090300,27692260,15220,15220,15220,15220,100
|
|
20240528,090200,26170260,15300,15300,15300,15220,671
|
|
20240528,090100,15909560,15220,15220,15220,15220,30
|
|
20240528,090000,15452960,15220,15220,15230,15220,1009
|