759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240529,213600,3933575830,15270,15270,15270,15270,621
|
|
20240529,213500,3933575830,15270,15270,15270,15270,0
|
|
20240529,213400,3933575830,15270,15270,15270,15270,0
|
|
20240529,213300,3933575830,15270,15270,15270,15270,0
|
|
20240529,213200,3933575830,15270,15270,15270,15270,0
|
|
20240529,213100,3933575830,15270,15270,15270,15270,0
|
|
20240529,213000,3933575830,15270,15270,15270,15270,0
|
|
20240529,212900,3933575830,15270,15270,15270,15270,0
|
|
20240529,212800,3933575830,15270,15270,15270,15270,0
|
|
20240529,212700,3933575830,15270,15270,15270,15270,0
|
|
20240529,212600,3933575830,15270,15270,15270,15270,0
|
|
20240529,212500,3933575830,15270,15270,15270,15270,0
|
|
20240529,212400,3933575830,15270,15270,15270,15270,0
|
|
20240529,212300,3933575830,15270,15270,15270,15270,0
|
|
20240529,212200,3933575830,15270,15270,15270,15270,0
|
|
20240529,212100,3933575830,15270,15270,15270,15270,0
|
|
20240529,212000,3933575830,15270,15270,15270,15270,0
|
|
20240529,211900,3933575830,15270,15270,15270,15270,0
|
|
20240529,211800,3933575830,15270,15270,15270,15270,0
|
|
20240529,211700,3933575830,15270,15270,15270,15270,0
|
|
20240529,211600,3933575830,15270,15270,15270,15270,0
|
|
20240529,211500,3933575830,15270,15270,15270,15270,0
|
|
20240529,211400,3933575830,15270,15270,15270,15270,0
|
|
20240529,211300,3933575830,15270,15270,15270,15270,0
|
|
20240529,211200,3933575830,15270,15270,15270,15270,0
|
|
20240529,211100,3933575830,15270,15270,15270,15270,0
|
|
20240529,211000,3933575830,15270,15270,15270,15270,0
|
|
20240529,210900,3933575830,15270,15270,15270,15270,0
|
|
20240529,210800,3933575830,15270,15270,15270,15270,0
|
|
20240529,210700,3933575830,15270,15270,15270,15270,0
|
|
20240529,210600,3933575830,15270,15270,15270,15270,621
|
|
20240529,210500,3933575830,15270,15270,15270,15270,0
|
|
20240529,210400,3933575830,15270,15270,15270,15270,0
|
|
20240529,210300,3933575830,15270,15270,15270,15270,0
|
|
20240529,210200,3933575830,15270,15270,15270,15270,0
|
|
20240529,210100,3933575830,15270,15270,15270,15270,0
|
|
20240529,210000,3933575830,15270,15270,15270,15270,0
|
|
20240529,205900,3933575830,15270,15270,15270,15270,0
|
|
20240529,205800,3933575830,15270,15270,15270,15270,0
|
|
20240529,205700,3933575830,15270,15270,15270,15270,0
|
|
20240529,205600,3933575830,15270,15270,15270,15270,0
|
|
20240529,205500,3933575830,15270,15270,15270,15270,0
|
|
20240529,205400,3933575830,15270,15270,15270,15270,0
|
|
20240529,205300,3933575830,15270,15270,15270,15270,0
|
|
20240529,205200,3933575830,15270,15270,15270,15270,0
|
|
20240529,205100,3933575830,15270,15270,15270,15270,0
|
|
20240529,205000,3933575830,15270,15270,15270,15270,0
|
|
20240529,204900,3933575830,15270,15270,15270,15270,0
|
|
20240529,204800,3933575830,15270,15270,15270,15270,0
|
|
20240529,204700,3933575830,15270,15270,15270,15270,0
|
|
20240529,204600,3933575830,15270,15270,15270,15270,0
|
|
20240529,204500,3933575830,15270,15270,15270,15270,0
|
|
20240529,204400,3933575830,15270,15270,15270,15270,0
|
|
20240529,204300,3933575830,15270,15270,15270,15270,0
|
|
20240529,204200,3933575830,15270,15270,15270,15270,0
|
|
20240529,204100,3933575830,15270,15270,15270,15270,0
|
|
20240529,204000,3933575830,15270,15270,15270,15270,0
|
|
20240529,203900,3933575830,15270,15270,15270,15270,0
|
|
20240529,203800,3933575830,15270,15270,15270,15270,0
|
|
20240529,203700,3933575830,15270,15270,15270,15270,0
|
|
20240529,203600,3933575830,15270,15270,15270,15270,621
|
|
20240529,203500,3933575830,15270,15270,15270,15270,0
|
|
20240529,203400,3933575830,15270,15270,15270,15270,0
|
|
20240529,203300,3933575830,15270,15270,15270,15270,0
|
|
20240529,203200,3933575830,15270,15270,15270,15270,0
|
|
20240529,203100,3933575830,15270,15270,15270,15270,0
|
|
20240529,203000,3933575830,15270,15270,15270,15270,0
|
|
20240529,202900,3933575830,15270,15270,15270,15270,0
|
|
20240529,202800,3933575830,15270,15270,15270,15270,0
|
|
20240529,202700,3933575830,15270,15270,15270,15270,0
|
|
20240529,202600,3933575830,15270,15270,15270,15270,0
|
|
20240529,202500,3933575830,15270,15270,15270,15270,0
|
|
20240529,202400,3933575830,15270,15270,15270,15270,0
|
|
20240529,202300,3933575830,15270,15270,15270,15270,0
|
|
20240529,202200,3933575830,15270,15270,15270,15270,0
|
|
20240529,202100,3933575830,15270,15270,15270,15270,0
|
|
20240529,202000,3933575830,15270,15270,15270,15270,0
|
|
20240529,201900,3933575830,15270,15270,15270,15270,0
|
|
20240529,201800,3933575830,15270,15270,15270,15270,0
|
|
20240529,201700,3933575830,15270,15270,15270,15270,0
|
|
20240529,201600,3933575830,15270,15270,15270,15270,0
|
|
20240529,201500,3933575830,15270,15270,15270,15270,0
|
|
20240529,201400,3933575830,15270,15270,15270,15270,0
|
|
20240529,201300,3933575830,15270,15270,15270,15270,0
|
|
20240529,201200,3933575830,15270,15270,15270,15270,0
|
|
20240529,201100,3933575830,15270,15270,15270,15270,0
|
|
20240529,201000,3933575830,15270,15270,15270,15270,0
|
|
20240529,200900,3933575830,15270,15270,15270,15270,0
|
|
20240529,200800,3933575830,15270,15270,15270,15270,0
|
|
20240529,200700,3933575830,15270,15270,15270,15270,0
|
|
20240529,200600,3933575830,15270,15270,15270,15270,621
|
|
20240529,200500,3933575830,15270,15270,15270,15270,0
|
|
20240529,200400,3933575830,15270,15270,15270,15270,0
|
|
20240529,200300,3933575830,15270,15270,15270,15270,0
|
|
20240529,200200,3933575830,15270,15270,15270,15270,0
|
|
20240529,200100,3933575830,15270,15270,15270,15270,0
|
|
20240529,200000,3933575830,15270,15270,15270,15270,0
|
|
20240529,195900,3933575830,15270,15270,15270,15270,0
|
|
20240529,195800,3933575830,15270,15270,15270,15270,0
|
|
20240529,195700,3933575830,15270,15270,15270,15270,0
|
|
20240529,195600,3933575830,15270,15270,15270,15270,0
|
|
20240529,195500,3933575830,15270,15270,15270,15270,0
|
|
20240529,195400,3933575830,15270,15270,15270,15270,0
|
|
20240529,195300,3933575830,15270,15270,15270,15270,0
|
|
20240529,195200,3933575830,15270,15270,15270,15270,0
|
|
20240529,195100,3933575830,15270,15270,15270,15270,0
|
|
20240529,195000,3933575830,15270,15270,15270,15270,0
|
|
20240529,194900,3933575830,15270,15270,15270,15270,0
|
|
20240529,194800,3933575830,15270,15270,15270,15270,0
|
|
20240529,194700,3933575830,15270,15270,15270,15270,0
|
|
20240529,194600,3933575830,15270,15270,15270,15270,0
|
|
20240529,194500,3933575830,15270,15270,15270,15270,0
|
|
20240529,194400,3933575830,15270,15270,15270,15270,0
|
|
20240529,194300,3933575830,15270,15270,15270,15270,0
|
|
20240529,194200,3933575830,15270,15270,15270,15270,0
|
|
20240529,194100,3933575830,15270,15270,15270,15270,0
|
|
20240529,194000,3933575830,15270,15270,15270,15270,0
|
|
20240529,193900,3933575830,15270,15270,15270,15270,0
|
|
20240529,193800,3933575830,15270,15270,15270,15270,0
|
|
20240529,193700,3933575830,15270,15270,15270,15270,0
|
|
20240529,193600,3933575830,15270,15270,15270,15270,621
|
|
20240529,193500,3933575830,15270,15270,15270,15270,0
|
|
20240529,193400,3933575830,15270,15270,15270,15270,0
|
|
20240529,193300,3933575830,15270,15270,15270,15270,0
|
|
20240529,193200,3933575830,15270,15270,15270,15270,0
|
|
20240529,193100,3933575830,15270,15270,15270,15270,0
|
|
20240529,193000,3933575830,15270,15270,15270,15270,0
|
|
20240529,192900,3933575830,15270,15270,15270,15270,0
|
|
20240529,192800,3933575830,15270,15270,15270,15270,0
|
|
20240529,192700,3933575830,15270,15270,15270,15270,0
|
|
20240529,192600,3933575830,15270,15270,15270,15270,0
|
|
20240529,192500,3933575830,15270,15270,15270,15270,0
|
|
20240529,192400,3933575830,15270,15270,15270,15270,0
|
|
20240529,192300,3933575830,15270,15270,15270,15270,0
|
|
20240529,192200,3933575830,15270,15270,15270,15270,0
|
|
20240529,192100,3933575830,15270,15270,15270,15270,0
|
|
20240529,192000,3933575830,15270,15270,15270,15270,0
|
|
20240529,191900,3933575830,15270,15270,15270,15270,0
|
|
20240529,191800,3933575830,15270,15270,15270,15270,0
|
|
20240529,191700,3933575830,15270,15270,15270,15270,0
|
|
20240529,191600,3933575830,15270,15270,15270,15270,0
|
|
20240529,191500,3933575830,15270,15270,15270,15270,0
|
|
20240529,191400,3933575830,15270,15270,15270,15270,0
|
|
20240529,191300,3933575830,15270,15270,15270,15270,0
|
|
20240529,191200,3933575830,15270,15270,15270,15270,0
|
|
20240529,191100,3933575830,15270,15270,15270,15270,0
|
|
20240529,191000,3933575830,15270,15270,15270,15270,0
|
|
20240529,190900,3933575830,15270,15270,15270,15270,0
|
|
20240529,190800,3933575830,15270,15270,15270,15270,0
|
|
20240529,190700,3933575830,15270,15270,15270,15270,0
|
|
20240529,190600,3933575830,15270,15270,15270,15270,621
|
|
20240529,190500,3933575830,15270,15270,15270,15270,0
|
|
20240529,190400,3933575830,15270,15270,15270,15270,0
|
|
20240529,190300,3933575830,15270,15270,15270,15270,0
|
|
20240529,190200,3933575830,15270,15270,15270,15270,0
|
|
20240529,190100,3933575830,15270,15270,15270,15270,0
|
|
20240529,190000,3933575830,15270,15270,15270,15270,0
|
|
20240529,185900,3933575830,15270,15270,15270,15270,0
|
|
20240529,185800,3933575830,15270,15270,15270,15270,0
|
|
20240529,185700,3933575830,15270,15270,15270,15270,0
|
|
20240529,185600,3933575830,15270,15270,15270,15270,0
|
|
20240529,185500,3933575830,15270,15270,15270,15270,0
|
|
20240529,185400,3933575830,15270,15270,15270,15270,0
|
|
20240529,185300,3933575830,15270,15270,15270,15270,0
|
|
20240529,185200,3933575830,15270,15270,15270,15270,0
|
|
20240529,185100,3933575830,15270,15270,15270,15270,0
|
|
20240529,185000,3933575830,15270,15270,15270,15270,0
|
|
20240529,184900,3933575830,15270,15270,15270,15270,0
|
|
20240529,184800,3933575830,15270,15270,15270,15270,0
|
|
20240529,184700,3933575830,15270,15270,15270,15270,0
|
|
20240529,184600,3933575830,15270,15270,15270,15270,0
|
|
20240529,184500,3933575830,15270,15270,15270,15270,0
|
|
20240529,184400,3933575830,15270,15270,15270,15270,0
|
|
20240529,184300,3933575830,15270,15270,15270,15270,0
|
|
20240529,184200,3933575830,15270,15270,15270,15270,0
|
|
20240529,184100,3933575830,15270,15270,15270,15270,0
|
|
20240529,184000,3933575830,15270,15270,15270,15270,0
|
|
20240529,183900,3933575830,15270,15270,15270,15270,0
|
|
20240529,183800,3933575830,15270,15270,15270,15270,0
|
|
20240529,183700,3933575830,15270,15270,15270,15270,0
|
|
20240529,183600,3933575830,15270,15270,15270,15270,621
|
|
20240529,183500,3933575830,15270,15270,15270,15270,0
|
|
20240529,183400,3933575830,15270,15270,15270,15270,0
|
|
20240529,183300,3933575830,15270,15270,15270,15270,0
|
|
20240529,183200,3933575830,15270,15270,15270,15270,0
|
|
20240529,183100,3933575830,15270,15270,15270,15270,0
|
|
20240529,183000,3933575830,15270,15270,15270,15270,0
|
|
20240529,182900,3933575830,15270,15270,15270,15270,0
|
|
20240529,182800,3933575830,15270,15270,15270,15270,0
|
|
20240529,182700,3933575830,15270,15270,15270,15270,0
|
|
20240529,182600,3933575830,15270,15270,15270,15270,0
|
|
20240529,182500,3933575830,15270,15270,15270,15270,0
|
|
20240529,182400,3933575830,15270,15270,15270,15270,0
|
|
20240529,182300,3933575830,15270,15270,15270,15270,0
|
|
20240529,182200,3933575830,15270,15270,15270,15270,0
|
|
20240529,182100,3933575830,15270,15270,15270,15270,0
|
|
20240529,182000,3933575830,15270,15270,15270,15270,0
|
|
20240529,181900,3933575830,15270,15270,15270,15270,0
|
|
20240529,181800,3933575830,15270,15270,15270,15270,0
|
|
20240529,181700,3933575830,15270,15270,15270,15270,0
|
|
20240529,181600,3933575830,15270,15270,15270,15270,0
|
|
20240529,181500,3933575830,15270,15270,15270,15270,0
|
|
20240529,181400,3933575830,15270,15270,15270,15270,0
|
|
20240529,181300,3933575830,15270,15270,15270,15270,0
|
|
20240529,181200,3933575830,15270,15270,15270,15270,0
|
|
20240529,181100,3933575830,15270,15270,15270,15270,0
|
|
20240529,181000,3933575830,15270,15270,15270,15270,0
|
|
20240529,180900,3933575830,15270,15270,15270,15270,0
|
|
20240529,180800,3933575830,15270,15270,15270,15270,0
|
|
20240529,180700,3933575830,15270,15270,15270,15270,0
|
|
20240529,180600,3933575830,15270,15270,15270,15270,621
|
|
20240529,180500,3933575830,15270,15270,15270,15270,0
|
|
20240529,180400,3933575830,15270,15270,15270,15270,0
|
|
20240529,180300,3933575830,15270,15270,15270,15270,0
|
|
20240529,180200,3933575830,15270,15270,15270,15270,0
|
|
20240529,180100,3933575830,15270,15270,15270,15270,0
|
|
20240529,180000,3933575830,15270,15270,15270,15270,0
|
|
20240529,175900,3933575830,15270,15270,15270,15270,0
|
|
20240529,175800,3933575830,15270,15270,15270,15270,0
|
|
20240529,175700,3933575830,15270,15270,15270,15270,0
|
|
20240529,175600,3933575830,15270,15270,15270,15270,0
|
|
20240529,175500,3933575830,15270,15270,15270,15270,0
|
|
20240529,175400,3933575830,15270,15270,15270,15270,0
|
|
20240529,175300,3933575830,15270,15270,15270,15270,0
|
|
20240529,175200,3933575830,15270,15270,15270,15270,0
|
|
20240529,175100,3933575830,15270,15270,15270,15270,0
|
|
20240529,175000,3933575830,15270,15270,15270,15270,0
|
|
20240529,174900,3933575830,15270,15270,15270,15270,0
|
|
20240529,174800,3933575830,15270,15270,15270,15270,0
|
|
20240529,174700,3933575830,15270,15270,15270,15270,0
|
|
20240529,174600,3933575830,15270,15270,15270,15270,0
|
|
20240529,174500,3933575830,15270,15270,15270,15270,0
|
|
20240529,174400,3933575830,15270,15270,15270,15270,0
|
|
20240529,174300,3933575830,15270,15270,15270,15270,0
|
|
20240529,174200,3933575830,15270,15270,15270,15270,0
|
|
20240529,174100,3933575830,15270,15270,15270,15270,0
|
|
20240529,174000,3933575830,15270,15270,15270,15270,0
|
|
20240529,173900,3933575830,15270,15270,15270,15270,0
|
|
20240529,173800,3933575830,15270,15270,15270,15270,0
|
|
20240529,173700,3933575830,15270,15270,15270,15270,0
|
|
20240529,173600,3933575830,15270,15270,15270,15270,621
|
|
20240529,173500,3933575830,15270,15270,15270,15270,0
|
|
20240529,173400,3933575830,15270,15270,15270,15270,0
|
|
20240529,173300,3933575830,15270,15270,15270,15270,0
|
|
20240529,173200,3933575830,15270,15270,15270,15270,0
|
|
20240529,173100,3933575830,15270,15270,15270,15270,0
|
|
20240529,173000,3933575830,15270,15270,15270,15270,0
|
|
20240529,172900,3933575830,15270,15270,15270,15270,0
|
|
20240529,172800,3933575830,15270,15270,15270,15270,0
|
|
20240529,172700,3933575830,15270,15270,15270,15270,0
|
|
20240529,172600,3933575830,15270,15270,15270,15270,0
|
|
20240529,172500,3933575830,15270,15270,15270,15270,0
|
|
20240529,172400,3933575830,15270,15270,15270,15270,0
|
|
20240529,172300,3933575830,15270,15270,15270,15270,0
|
|
20240529,172200,3933575830,15270,15270,15270,15270,0
|
|
20240529,172100,3933575830,15270,15270,15270,15270,0
|
|
20240529,172000,3933575830,15270,15270,15270,15270,0
|
|
20240529,171900,3933575830,15270,15270,15270,15270,0
|
|
20240529,171800,3933575830,15270,15270,15270,15270,0
|
|
20240529,171700,3933575830,15270,15270,15270,15270,0
|
|
20240529,171600,3933575830,15270,15270,15270,15270,0
|
|
20240529,171500,3933575830,15270,15270,15270,15270,0
|
|
20240529,171400,3933575830,15270,15270,15270,15270,0
|
|
20240529,171300,3933575830,15270,15270,15270,15270,0
|
|
20240529,171200,3933575830,15270,15270,15270,15270,0
|
|
20240529,171100,3933575830,15270,15270,15270,15270,0
|
|
20240529,171000,3933575830,15270,15270,15270,15270,0
|
|
20240529,170900,3933575830,15270,15270,15270,15270,0
|
|
20240529,170800,3933575830,15270,15270,15270,15270,0
|
|
20240529,170700,3933575830,15270,15270,15270,15270,0
|
|
20240529,170600,3933575830,15270,15270,15270,15270,621
|
|
20240529,170500,3933575830,15270,15270,15270,15270,0
|
|
20240529,170400,3933575830,15270,15270,15270,15270,0
|
|
20240529,170300,3933575830,15270,15270,15270,15270,0
|
|
20240529,170200,3933575830,15270,15270,15270,15270,0
|
|
20240529,170100,3933575830,15270,15270,15270,15270,0
|
|
20240529,170000,3933575830,15270,15270,15270,15270,0
|
|
20240529,165900,3933575830,15270,15270,15270,15270,0
|
|
20240529,165800,3933575830,15270,15270,15270,15270,0
|
|
20240529,165700,3933575830,15270,15270,15270,15270,0
|
|
20240529,165600,3933575830,15270,15270,15270,15270,0
|
|
20240529,165500,3933575830,15270,15270,15270,15270,0
|
|
20240529,165400,3933575830,15270,15270,15270,15270,0
|
|
20240529,165300,3933575830,15270,15270,15270,15270,0
|
|
20240529,165200,3933575830,15270,15270,15270,15270,0
|
|
20240529,165100,3933575830,15270,15270,15270,15270,0
|
|
20240529,165000,3933575830,15270,15270,15270,15270,0
|
|
20240529,164900,3933575830,15270,15270,15270,15270,0
|
|
20240529,164800,3933575830,15270,15270,15270,15270,0
|
|
20240529,164700,3933575830,15270,15270,15270,15270,0
|
|
20240529,164600,3933575830,15270,15270,15270,15270,0
|
|
20240529,164500,3933575830,15270,15270,15270,15270,0
|
|
20240529,164400,3933575830,15270,15270,15270,15270,0
|
|
20240529,164300,3933575830,15270,15270,15270,15270,0
|
|
20240529,164200,3933575830,15270,15270,15270,15270,0
|
|
20240529,164100,3933575830,15270,15270,15270,15270,0
|
|
20240529,164000,3933575830,15270,15270,15270,15270,0
|
|
20240529,163900,3933575830,15270,15270,15270,15270,0
|
|
20240529,163800,3933575830,15270,15270,15270,15270,0
|
|
20240529,163700,3933575830,15270,15270,15270,15270,0
|
|
20240529,163600,3933575830,15270,15270,15270,15270,621
|
|
20240529,163500,3933575830,15270,15270,15270,15270,0
|
|
20240529,163400,3933575830,15270,15270,15270,15270,0
|
|
20240529,163300,3933575830,15270,15270,15270,15270,0
|
|
20240529,163200,3933575830,15270,15270,15270,15270,0
|
|
20240529,163100,3933575830,15270,15270,15270,15270,0
|
|
20240529,163000,3933575830,15270,15270,15270,15270,0
|
|
20240529,162900,3933575830,15270,15270,15270,15270,0
|
|
20240529,162800,3933575830,15270,15270,15270,15270,0
|
|
20240529,162700,3933575830,15270,15270,15270,15270,0
|
|
20240529,162600,3933575830,15270,15270,15270,15270,0
|
|
20240529,162500,3933575830,15270,15270,15270,15270,0
|
|
20240529,162400,3933575830,15270,15270,15270,15270,0
|
|
20240529,162300,3933575830,15270,15270,15270,15270,0
|
|
20240529,162200,3933575830,15270,15270,15270,15270,0
|
|
20240529,162100,3933575830,15270,15270,15270,15270,0
|
|
20240529,162000,3933575830,15270,15270,15270,15270,0
|
|
20240529,161900,3933575830,15270,15270,15270,15270,0
|
|
20240529,161800,3933575830,15270,15270,15270,15270,0
|
|
20240529,161700,3933575830,15270,15270,15270,15270,0
|
|
20240529,161600,3933575830,15270,15270,15270,15270,0
|
|
20240529,161500,3933575830,15270,15270,15270,15270,0
|
|
20240529,161400,3933575830,15270,15270,15270,15270,0
|
|
20240529,161300,3933575830,15270,15270,15270,15270,0
|
|
20240529,161200,3933575830,15270,15270,15270,15270,0
|
|
20240529,161100,3933575830,15270,15270,15270,15270,0
|
|
20240529,161000,3933575830,15270,15270,15270,15270,0
|
|
20240529,160900,3933575830,15270,15270,15270,15270,0
|
|
20240529,160800,3933575830,15270,15270,15270,15270,0
|
|
20240529,160700,3933575830,15270,15270,15270,15270,0
|
|
20240529,160600,3933575830,15270,15270,15270,15270,621
|
|
20240529,160500,3933575830,15270,15270,15270,15270,0
|
|
20240529,160400,3933575830,15270,15270,15270,15270,0
|
|
20240529,160300,3933575830,15270,15270,15270,15270,0
|
|
20240529,160200,3933575830,15270,15270,15270,15270,0
|
|
20240529,160100,3933575830,15270,15270,15270,15270,0
|
|
20240529,160000,3933575830,15270,15270,15270,15270,0
|
|
20240529,155900,3933575830,15270,15270,15270,15270,0
|
|
20240529,155800,3933575830,15270,15270,15270,15270,0
|
|
20240529,155700,3933575830,15270,15270,15270,15270,0
|
|
20240529,155600,3933575830,15270,15270,15270,15270,0
|
|
20240529,155500,3933575830,15270,15270,15270,15270,0
|
|
20240529,155400,3933575830,15270,15270,15270,15270,0
|
|
20240529,155300,3933575830,15270,15270,15270,15270,0
|
|
20240529,155200,3933575830,15270,15270,15270,15270,0
|
|
20240529,155100,3933575830,15270,15270,15270,15270,0
|
|
20240529,155000,3933575830,15270,15270,15270,15270,0
|
|
20240529,154900,3933575830,15270,15270,15270,15270,0
|
|
20240529,154800,3933575830,15270,15270,15270,15270,0
|
|
20240529,154700,3933575830,15270,15270,15270,15270,0
|
|
20240529,154600,3933575830,15270,15270,15270,15270,0
|
|
20240529,154500,3933575830,15270,15270,15270,15270,0
|
|
20240529,154400,3933575830,15270,15270,15270,15270,0
|
|
20240529,154300,3933575830,15270,15270,15270,15270,0
|
|
20240529,154200,3933575830,15270,15270,15270,15270,0
|
|
20240529,154100,3933575830,15270,15270,15270,15270,0
|
|
20240529,154000,3933575830,15270,15270,15270,15270,0
|
|
20240529,153900,3933575830,15270,15270,15270,15270,0
|
|
20240529,153800,3933575830,15270,15270,15270,15270,0
|
|
20240529,153700,3933575830,15270,15270,15270,15270,0
|
|
20240529,153600,3933575830,15270,15270,15270,15270,621
|
|
20240529,153500,3933575830,15270,15270,15270,15270,0
|
|
20240529,153400,3933575830,15270,15270,15270,15270,0
|
|
20240529,153300,3933575830,15270,15270,15270,15270,0
|
|
20240529,153200,3933575830,15270,15270,15270,15270,0
|
|
20240529,153100,3933575830,15270,15270,15270,15270,0
|
|
20240529,153000,3933575830,15270,15270,15270,15270,621
|
|
20240529,152900,3924093160,15270,15270,15270,15270,0
|
|
20240529,152800,3924093160,15270,15270,15270,15270,0
|
|
20240529,152700,3924093160,15270,15270,15270,15270,0
|
|
20240529,152600,3924093160,15270,15270,15270,15270,0
|
|
20240529,152500,3924093160,15270,15270,15270,15270,0
|
|
20240529,152400,3924093160,15270,15270,15270,15270,0
|
|
20240529,152300,3924093160,15270,15270,15270,15270,0
|
|
20240529,152200,3924093160,15270,15270,15270,15270,0
|
|
20240529,152100,3924093160,15270,15270,15270,15270,0
|
|
20240529,152000,3924093160,15270,15270,15270,15270,0
|
|
20240529,151900,3924093160,15270,15270,15270,15230,207
|
|
20240529,151800,3920939150,15280,15280,15280,15280,13
|
|
20240529,151700,3920740510,15290,15290,15290,15290,1
|
|
20240529,151600,3920725220,15300,15300,15330,15300,289
|
|
20240529,151500,3916302770,15300,15340,15340,15300,201
|
|
20240529,151400,3913223970,15330,15320,15330,15320,244
|
|
20240529,151300,3909485550,15330,15300,15330,15300,7
|
|
20240529,151200,3909378300,15300,15300,15300,15300,43
|
|
20240529,151100,3908720400,15300,15310,15320,15300,380
|
|
20240529,151000,3902902310,15310,15310,15310,15310,1
|
|
20240529,150900,3902887000,15300,15290,15300,15290,595
|
|
20240529,150800,3893786110,15290,15290,15290,15290,7
|
|
20240529,150700,3893679080,15290,15300,15300,15290,164
|
|
20240529,150600,3891170620,15200,15230,15260,15200,661
|
|
20240529,150500,3881105750,15230,15230,15230,15230,0
|
|
20240529,150400,3881105750,15230,15230,15230,15230,343
|
|
20240529,150300,3875881860,15230,15230,15230,15230,0
|
|
20240529,150200,3875881860,15230,15230,15230,15230,0
|
|
20240529,150100,3875881860,15230,15240,15240,15230,33
|
|
20240529,150000,3875379260,15230,15230,15230,15230,5
|
|
20240529,145900,3875303110,15230,15240,15240,15230,16
|
|
20240529,145800,3875059410,15240,15240,15240,15240,0
|
|
20240529,145700,3875059410,15240,15240,15240,15240,0
|
|
20240529,145600,3875059410,15240,15240,15240,15240,0
|
|
20240529,145500,3875059410,15240,15240,15240,15240,0
|
|
20240529,145400,3875059410,15240,15240,15240,15240,0
|
|
20240529,145300,3875059410,15240,15240,15240,15240,20
|
|
20240529,145200,3874754610,15240,15240,15240,15240,0
|
|
20240529,145100,3874754610,15240,15240,15240,15240,12
|
|
20240529,145000,3874571730,15300,15300,15300,15300,50
|
|
20240529,144900,3873806730,15230,15270,15270,15230,128
|
|
20240529,144800,3871855510,15250,15250,15250,15250,0
|
|
20240529,144700,3871855510,15250,15250,15250,15250,0
|
|
20240529,144600,3871855510,15250,15250,15250,15250,11
|
|
20240529,144500,3871687760,15230,15260,15260,15230,73
|
|
20240529,144400,3870575260,15270,15260,15270,15260,13
|
|
20240529,144300,3870376780,15260,15260,15260,15260,1
|
|
20240529,144200,3870361520,15260,15250,15260,15230,139
|
|
20240529,144100,3868243130,15250,15260,15260,15250,156
|
|
20240529,144000,3865862590,15230,15230,15230,15230,0
|
|
20240529,143900,3865862590,15230,15230,15230,15230,192
|
|
20240529,143800,3862938430,15220,15220,15220,15220,0
|
|
20240529,143700,3862938430,15220,15260,15260,15220,99
|
|
20240529,143600,3861428870,15260,15260,15260,15260,10
|
|
20240529,143500,3861276270,15270,15270,15270,15270,25
|
|
20240529,143400,3860894520,15270,15270,15270,15270,101
|
|
20240529,143300,3859352250,15270,15280,15280,15270,500
|
|
20240529,143200,3851717140,15280,15280,15280,15280,0
|
|
20240529,143100,3851717140,15280,15280,15280,15280,11
|
|
20240529,143000,3851549060,15270,15270,15270,15270,10
|
|
20240529,142900,3851396360,15270,15280,15280,15270,20
|
|
20240529,142800,3851090790,15270,15270,15270,15270,0
|
|
20240529,142700,3851090790,15270,15300,15300,15270,50
|
|
20240529,142600,3850326510,15300,15300,15300,15300,14
|
|
20240529,142500,3850112310,15300,15300,15300,15300,10
|
|
20240529,142400,3849959310,15300,15280,15300,15280,21
|
|
20240529,142300,3849638030,15280,15300,15300,15280,161
|
|
20240529,142200,3847174750,15280,15290,15290,15280,915
|
|
20240529,142100,3833184610,15290,15290,15290,15290,0
|
|
20240529,142000,3833184610,15290,15290,15290,15290,0
|
|
20240529,141900,3833184610,15290,15290,15290,15290,10
|
|
20240529,141800,3833031710,15370,15370,15370,15370,1
|
|
20240529,141700,3833016340,15360,15360,15360,15290,39
|
|
20240529,141600,3832418360,15370,15390,15390,15370,5
|
|
20240529,141500,3832341450,15200,15390,15390,15170,792
|
|
20240529,141400,3820266350,15350,15350,15350,15350,1
|
|
20240529,141300,3820251000,15350,15350,15350,15350,316
|
|
20240529,141200,3815400400,15350,15350,15350,15350,0
|
|
20240529,141100,3815400400,15350,15350,15350,15350,210
|
|
20240529,141000,3812176900,15330,15330,15330,15330,0
|
|
20240529,140900,3812176900,15330,15330,15330,15330,0
|
|
20240529,140800,3812176900,15330,15330,15330,15330,785
|
|
20240529,140700,3800142850,15330,15330,15330,15330,0
|
|
20240529,140600,3800142850,15330,15330,15330,15330,6
|
|
20240529,140500,3800050870,15340,15340,15340,15340,0
|
|
20240529,140400,3800050870,15340,15340,15340,15340,2
|
|
20240529,140300,3800020190,15340,15340,15340,15340,20
|
|
20240529,140200,3799713390,15340,15340,15340,15340,1
|
|
20240529,140100,3799698050,15340,15380,15380,15340,111
|
|
20240529,140000,3797992590,15390,15390,15390,15390,0
|
|
20240529,135900,3797992590,15390,15390,15390,15390,0
|
|
20240529,135800,3797992590,15390,15390,15390,15390,129
|
|
20240529,135700,3796007280,15390,15390,15390,15390,0
|
|
20240529,135600,3796007280,15390,15390,15390,15390,0
|
|
20240529,135500,3796007280,15390,15400,15400,15390,130
|
|
20240529,135400,3794005830,15470,15400,15470,15400,138
|
|
20240529,135300,3791879370,15410,15420,15420,15410,50
|
|
20240529,135200,3791108590,15470,15400,15470,15400,9
|
|
20240529,135100,3790969640,15390,15390,15390,15390,0
|
|
20240529,135000,3790969640,15390,15390,15390,15390,2
|
|
20240529,134900,3790938860,15460,15460,15460,15460,230
|
|
20240529,134800,3787383060,15460,15460,15460,15460,3
|
|
20240529,134700,3787336680,15460,15460,15460,15460,7
|
|
20240529,134600,3787228460,15460,15450,15460,15450,50
|
|
20240529,134500,3786455470,15400,15410,15410,15400,280
|
|
20240529,134400,3782141660,15500,15500,15500,15500,20
|
|
20240529,134300,3781831660,15500,15500,15500,15490,417
|
|
20240529,134200,3775368170,15540,15450,15550,15440,530
|
|
20240529,134100,3767157240,15340,15360,15540,15340,584
|
|
20240529,134000,3758124050,15270,15360,15360,15270,14
|
|
20240529,133900,3757909820,15370,15370,15370,15370,314
|
|
20240529,133800,3753083640,15370,15310,15370,15310,523
|
|
20240529,133700,3745057270,15230,15230,15330,15230,1171
|
|
20240529,133600,3727172330,15230,15230,15230,15230,280
|
|
20240529,133500,3722907930,15180,15190,15230,15180,25
|
|
20240529,133400,3722528280,15180,15170,15180,15170,215
|
|
20240529,133300,3719265290,15170,15170,15170,15170,106
|
|
20240529,133200,3717657270,15180,15180,15180,15180,97
|
|
20240529,133100,3716184810,15180,15180,15180,15180,13
|
|
20240529,133000,3715987470,15180,15180,15180,15180,3
|
|
20240529,132900,3715941930,15180,15180,15180,15180,0
|
|
20240529,132800,3715941930,15180,15180,15180,15180,0
|
|
20240529,132700,3715941930,15180,15170,15180,15170,94
|
|
20240529,132600,3714515940,15170,15170,15170,15170,0
|
|
20240529,132500,3714515940,15170,15170,15170,15170,6
|
|
20240529,132400,3714424920,15160,15160,15160,15160,1
|
|
20240529,132300,3714409760,15160,15170,15170,15160,173
|
|
20240529,132200,3711786500,15180,15180,15180,15180,108
|
|
20240529,132100,3710147060,15180,15270,15270,15180,694
|
|
20240529,132000,3699605660,15260,15260,15260,15260,9
|
|
20240529,131900,3699468320,15270,15270,15270,15270,40
|
|
20240529,131800,3698857520,15260,15260,15260,15260,0
|
|
20240529,131700,3698857520,15260,15260,15260,15260,351
|
|
20240529,131600,3693501260,15260,15230,15260,15180,1361
|
|
20240529,131500,3672811750,15230,15230,15230,15230,32
|
|
20240529,131400,3672324390,15300,15300,15300,15300,91
|
|
20240529,131300,3670932090,15300,15240,15310,15230,137
|
|
20240529,131200,3668841240,15230,15230,15230,15230,0
|
|
20240529,131100,3668841240,15230,15230,15230,15230,0
|
|
20240529,131000,3668841240,15230,15230,15230,15230,0
|
|
20240529,130900,3668841240,15230,15230,15230,15230,23
|
|
20240529,130800,3668490950,15230,15240,15240,15230,18
|
|
20240529,130700,3668216710,15240,15240,15240,15240,70
|
|
20240529,130600,3667149910,15240,15240,15240,15240,50
|
|
20240529,130500,3666387910,15240,15240,15240,15240,1
|
|
20240529,130400,3666372670,15240,15240,15240,15240,79
|
|
20240529,130300,3665168710,15240,15260,15260,15240,113
|
|
20240529,130200,3663444800,15260,15260,15260,15260,1
|
|
20240529,130100,3663429540,15330,15330,15330,15330,2
|
|
20240529,130000,3663398880,15270,15270,15270,15270,210
|
|
20240529,125900,3660192180,15280,15280,15280,15280,495
|
|
20240529,125800,3652628580,15280,15280,15280,15280,100
|
|
20240529,125700,3651100580,15280,15280,15280,15280,0
|
|
20240529,125600,3651100580,15280,15280,15280,15280,0
|
|
20240529,125500,3651100580,15280,15280,15280,15280,1
|
|
20240529,125400,3651085300,15270,15300,15300,15270,282
|
|
20240529,125300,3646776660,15300,15300,15300,15300,0
|
|
20240529,125200,3646776660,15300,15300,15300,15300,1
|
|
20240529,125100,3646761360,15300,15300,15300,15300,28
|
|
20240529,125000,3646332960,15300,15300,15300,15300,24
|
|
20240529,124900,3645965760,15300,15290,15300,15290,113
|
|
20240529,124800,3644237790,15300,15300,15300,15300,50
|
|
20240529,124700,3643472790,15280,15280,15280,15280,43
|
|
20240529,124600,3642815750,15300,15300,15300,15300,11
|
|
20240529,124500,3642647450,15300,15300,15300,15300,0
|
|
20240529,124400,3642647450,15300,15300,15300,15300,0
|
|
20240529,124300,3642647450,15300,15300,15300,15300,0
|
|
20240529,124200,3642647450,15300,15300,15300,15300,22
|
|
20240529,124100,3642310850,15270,15270,15270,15270,0
|
|
20240529,124000,3642310850,15270,15270,15270,15270,279
|
|
20240529,123900,3638050520,15270,15280,15280,15270,206
|
|
20240529,123800,3634903750,15280,15280,15280,15280,1
|
|
20240529,123700,3634888470,15280,15280,15280,15280,17
|
|
20240529,123600,3634628710,15350,15330,15350,15330,100
|
|
20240529,123500,3633094010,15270,15270,15270,15270,140
|
|
20240529,123400,3630956210,15270,15270,15300,15230,465
|
|
20240529,123300,3623859340,15270,15270,15270,15270,54
|
|
20240529,123200,3623034760,15260,15300,15300,15260,1080
|
|
20240529,123100,3606537910,15290,15350,15350,15290,46
|
|
20240529,123000,3605834270,15350,15350,15350,15350,106
|
|
20240529,122900,3604207170,15290,15290,15290,15290,138
|
|
20240529,122800,3602097150,15290,15350,15350,15290,196
|
|
20240529,122700,3599093070,15330,15330,15330,15330,0
|
|
20240529,122600,3599093070,15330,15280,15330,15280,77
|
|
20240529,122500,3597913660,15280,15280,15280,15280,113
|
|
20240529,122400,3596187020,15280,15280,15280,15280,42
|
|
20240529,122300,3595545260,15280,15280,15280,15280,5
|
|
20240529,122200,3595468860,15280,15310,15310,15260,452
|
|
20240529,122100,3588562390,15310,15300,15310,15300,47
|
|
20240529,122000,3587842990,15300,15320,15320,15300,293
|
|
20240529,121900,3583358640,15320,15320,15320,15320,1
|
|
20240529,121800,3583343320,15330,15350,15350,15320,637
|
|
20240529,121700,3573574080,15350,15350,15350,15350,100
|
|
20240529,121600,3572039080,15350,15360,15360,15350,100
|
|
20240529,121500,3570503650,15360,15360,15360,15360,9
|
|
20240529,121400,3570365410,15380,15350,15380,15350,64
|
|
20240529,121300,3569382520,15350,15350,15350,15350,8
|
|
20240529,121200,3569259720,15340,15340,15340,15340,59
|
|
20240529,121100,3568354660,15350,15350,15350,15350,123
|
|
20240529,121000,3566466610,15360,15360,15360,15360,329
|
|
20240529,120900,3561413170,15360,15390,15390,15350,153
|
|
20240529,120800,3559063460,15390,15390,15390,15390,33
|
|
20240529,120700,3558555590,15390,15370,15390,15370,21
|
|
20240529,120600,3558232420,15360,15370,15370,15360,210
|
|
20240529,120500,3555006790,15360,15360,15360,15360,1
|
|
20240529,120400,3554991430,15360,15360,15360,15360,2
|
|
20240529,120300,3554960710,15360,15360,15360,15360,41
|
|
20240529,120200,3554330950,15360,15390,15390,15360,100
|
|
20240529,120100,3552794920,15350,15380,15390,15350,989
|
|
20240529,120000,3537604640,15390,15360,15390,15360,8
|
|
20240529,115900,3537481670,15360,15360,15360,15360,0
|
|
20240529,115800,3537481670,15360,15360,15360,15350,60
|
|
20240529,115700,3536560130,15360,15360,15360,15360,195
|
|
20240529,115600,3533564930,15360,15390,15400,15360,782
|
|
20240529,115500,3521528890,15400,15360,15400,15360,8
|
|
20240529,115400,3521405850,15350,15360,15370,15350,288
|
|
20240529,115300,3516981280,15360,15420,15420,15360,1415
|
|
20240529,115200,3495216960,15420,15430,15430,15420,42
|
|
20240529,115100,3494569100,15430,15440,15560,15430,531
|
|
20240529,115000,3486340640,15460,15460,15460,15460,0
|
|
20240529,114900,3486340640,15460,15490,15490,15430,351
|
|
20240529,114800,3480914460,15490,15490,15490,15480,118
|
|
20240529,114700,3479086670,15440,15390,15440,15390,245
|
|
20240529,114600,3475305670,15380,15380,15390,15380,257
|
|
20240529,114500,3471352990,15390,15410,15410,15390,54
|
|
20240529,114400,3470521870,15400,15400,15400,15390,118
|
|
20240529,114300,3468705670,15400,15390,15420,15380,66
|
|
20240529,114200,3467690290,15380,15380,15380,15380,110
|
|
20240529,114100,3465998490,15390,15390,15390,15390,340
|
|
20240529,114000,3460765890,15400,15440,15440,15390,1421
|
|
20240529,113900,3438884910,15440,15420,15480,15400,584
|
|
20240529,113800,3429870210,15420,15450,15450,15420,120
|
|
20240529,113700,3428017960,15440,15480,15480,15430,45
|
|
20240529,113600,3427322310,15480,15480,15490,15480,269
|
|
20240529,113500,3423157600,15480,15430,15490,15400,703
|
|
20240529,113400,3412323850,15430,15440,15540,15420,985
|
|
20240529,113300,3397092010,15420,15460,15460,15420,402
|
|
20240529,113200,3390888050,15460,15410,15460,15410,434
|
|
20240529,113100,3384182810,15400,15480,15490,15400,468
|
|
20240529,113000,3376949060,15480,15430,15480,15390,676
|
|
20240529,112900,3366534290,15490,15490,15490,15430,430
|
|
20240529,112800,3359897410,15490,15490,15500,15430,757
|
|
20240529,112700,3348183260,15500,15430,15500,15430,740
|
|
20240529,112600,3336744730,15430,15420,15430,15340,4936
|
|
20240529,112500,3260845370,15420,15520,15590,15420,2080
|
|
20240529,112400,3228586790,15520,15600,15600,15500,8731
|
|
20240529,112300,3092933030,15600,15750,15780,15600,6254
|
|
20240529,112200,2994692280,15720,15810,15890,15720,1983
|
|
20240529,112100,2963324900,15810,15780,15860,15720,1814
|
|
20240529,112000,2934651740,15710,15840,15870,15690,5214
|
|
20240529,111900,2852428540,15840,15670,15880,15650,6294
|
|
20240529,111800,2753184660,15700,15870,15900,15640,8558
|
|
20240529,111700,2618231050,15870,16160,16220,15800,21101
|
|
20240529,111600,2280469920,16140,16690,16690,16140,41659
|
|
20240529,111500,1595643650,16700,16700,16700,16700,0
|
|
20240529,111400,1595643650,16700,16700,16700,16700,0
|
|
20240529,111300,1595643650,16700,15300,16750,15260,41290
|
|
20240529,111200,923254640,15300,15120,15870,15120,13555
|
|
20240529,111100,711799730,15120,15050,15120,15050,1636
|
|
20240529,111000,687115050,15060,15010,15070,14980,762
|
|
20240529,110900,675660050,15010,15020,15020,15010,18
|
|
20240529,110800,675389790,15020,15020,15030,15020,1032
|
|
20240529,110700,659887430,15020,15020,15020,15020,443
|
|
20240529,110600,653233570,15020,14970,15020,14970,2675
|
|
20240529,110500,613131220,14970,14950,14970,14930,392
|
|
20240529,110400,607264470,14850,14850,14850,14850,30
|
|
20240529,110300,606818970,14950,14950,14950,14950,100
|
|
20240529,110200,605323970,14960,14960,14960,14960,0
|
|
20240529,110100,605323970,14960,14930,14960,14930,100
|
|
20240529,110000,603829480,14940,14940,14940,14940,0
|
|
20240529,105900,603829480,14940,14940,14940,14940,0
|
|
20240529,105800,603829480,14940,14950,14950,14940,28
|
|
20240529,105700,603410980,14960,14960,14960,14960,1
|
|
20240529,105600,603396020,14970,14850,14970,14840,102
|
|
20240529,105500,601881850,14980,14930,14980,14930,100
|
|
20240529,105400,600386350,14980,14930,14980,14930,100
|
|
20240529,105300,598890780,14930,14880,14930,14880,242
|
|
20240529,105200,595286390,14880,14880,14880,14880,20
|
|
20240529,105100,594988790,14890,14890,14890,14890,200
|
|
20240529,105000,592010790,14880,14790,14880,14770,2466
|
|
20240529,104900,555338570,14760,14760,14760,14760,0
|
|
20240529,104800,555338570,14760,14760,14760,14760,0
|
|
20240529,104700,555338570,14760,14770,14770,14760,49
|
|
20240529,104600,554615230,14760,14780,14780,14760,110
|
|
20240529,104500,552990620,14780,14780,14780,14780,75
|
|
20240529,104400,551882120,14800,14800,14800,14800,0
|
|
20240529,104300,551882120,14800,14800,14800,14800,0
|
|
20240529,104200,551882120,14800,14800,14800,14800,0
|
|
20240529,104100,551882120,14800,14800,14800,14800,0
|
|
20240529,104000,551882120,14800,14800,14800,14800,0
|
|
20240529,103900,551882120,14800,14800,14800,14800,0
|
|
20240529,103800,551882120,14800,14800,14800,14800,1
|
|
20240529,103700,551867320,14800,14800,14800,14800,66
|
|
20240529,103600,550890520,14800,14800,14800,14800,400
|
|
20240529,103500,544970520,14760,14800,14800,14760,278
|
|
20240529,103400,540860470,14880,14800,14880,14800,102
|
|
20240529,103300,539350790,14800,14800,14800,14800,642
|
|
20240529,103200,529849190,14800,14800,14800,14800,523
|
|
20240529,103100,522108790,14800,14800,14800,14800,516
|
|
20240529,103000,514471990,14800,14800,14800,14800,0
|
|
20240529,102900,514471990,14800,14810,14810,14800,188
|
|
20240529,102800,511689520,14800,14800,14800,14800,0
|
|
20240529,102700,511689520,14800,14850,14850,14800,100
|
|
20240529,102600,510208970,14880,14880,14880,14880,20
|
|
20240529,102500,509911370,14890,14890,14890,14890,21
|
|
20240529,102400,509598680,14890,14800,14890,14800,500
|
|
20240529,102300,502161910,14800,14810,14810,14800,100
|
|
20240529,102200,500681650,14800,14800,14800,14800,306
|
|
20240529,102100,496152850,14800,14750,14800,14750,100
|
|
20240529,102000,494675150,14750,14750,14750,14750,111
|
|
20240529,101900,493037900,14740,14740,14740,14740,0
|
|
20240529,101800,493037900,14740,14750,14750,14740,204
|
|
20240529,101700,490029870,14750,14760,14770,14750,214
|
|
20240529,101600,486871310,14760,14740,14760,14740,216
|
|
20240529,101500,483684350,14760,14760,14760,14760,5
|
|
20240529,101400,483610550,14730,14730,14730,14730,11
|
|
20240529,101300,483448520,14730,14690,14730,14690,793
|
|
20240529,101200,471788830,14690,14690,14690,14690,22
|
|
20240529,101100,471465650,14690,14660,14690,14660,242
|
|
20240529,101000,467917390,14660,14660,14660,14660,41
|
|
20240529,100900,467316330,14660,14660,14660,14660,90
|
|
20240529,100800,465996930,14690,14690,14690,14690,9
|
|
20240529,100700,465864720,14690,14690,14690,14690,0
|
|
20240529,100600,465864720,14690,14650,14690,14650,280
|
|
20240529,100500,461761520,14700,14700,14700,14700,0
|
|
20240529,100400,461761520,14700,14650,14700,14650,73
|
|
20240529,100300,460691310,14640,14640,14640,14640,155
|
|
20240529,100200,458422110,14640,14650,14650,14640,301
|
|
20240529,100100,454014710,14650,14660,14660,14650,518
|
|
20240529,100000,446421720,14700,14700,14700,14700,0
|
|
20240529,095900,446421720,14700,14700,14700,14700,0
|
|
20240529,095800,446421720,14700,14700,14700,14700,0
|
|
20240529,095700,446421720,14700,14700,14700,14700,10
|
|
20240529,095600,446274720,14700,14700,14700,14700,2
|
|
20240529,095500,446245320,14670,14680,14680,14670,48
|
|
20240529,095400,445541070,14660,14670,14670,14660,683
|
|
20240529,095300,435526740,14700,14670,14700,14670,161
|
|
20240529,095200,433160370,14660,14660,14660,14660,0
|
|
20240529,095100,433160370,14660,14660,14660,14660,12
|
|
20240529,095000,432984450,14660,14700,14700,14660,184
|
|
20240529,094900,430285340,14700,14710,14710,14700,35
|
|
20240529,094800,429770510,14710,14700,14710,14650,193
|
|
20240529,094700,426937640,14650,14640,14650,14640,176
|
|
20240529,094600,424360950,14640,14650,14650,14620,150
|
|
20240529,094500,422165170,14640,14620,14640,14620,748
|
|
20240529,094400,411228610,14620,14630,14630,14610,1050
|
|
20240529,094300,395878890,14630,14640,14640,14630,786
|
|
20240529,094200,384378060,14640,14660,14660,14640,1482
|
|
20240529,094100,362667890,14650,14710,14710,14650,1824
|
|
20240529,094000,335901090,14710,14700,14720,14690,137
|
|
20240529,093900,333888180,14690,14690,14690,14690,11
|
|
20240529,093800,333726590,14700,14710,14710,14700,389
|
|
20240529,093700,328006580,14710,14710,14720,14710,85
|
|
20240529,093600,326756190,14710,14750,14750,14710,705
|
|
20240529,093500,316380100,14740,14740,14740,14740,837
|
|
20240529,093400,304042720,14730,14720,14730,14720,20
|
|
20240529,093300,303748220,14700,14710,14710,14700,95
|
|
20240529,093200,302351410,14710,14700,14710,14700,78
|
|
20240529,093100,301204800,14700,14690,14700,14690,17
|
|
20240529,093000,300955060,14670,14670,14690,14650,693
|
|
20240529,092900,290791520,14700,14720,14720,14670,1703
|
|
20240529,092800,265786900,14720,14740,14740,14710,947
|
|
20240529,092700,251842420,14740,14710,14740,14710,164
|
|
20240529,092600,249429870,14710,14720,14720,14710,10
|
|
20240529,092500,249282760,14710,14710,14710,14710,112
|
|
20240529,092400,247635240,14710,14730,14730,14710,301
|
|
20240529,092300,243201530,14700,14710,14710,14700,300
|
|
20240529,092200,238791510,14700,14700,14700,14700,0
|
|
20240529,092100,238791510,14700,14700,14740,14690,1007
|
|
20240529,092000,223963840,14680,14690,14690,14680,140
|
|
20240529,091900,221908460,14670,14710,14710,14670,247
|
|
20240529,091800,218283600,14710,14720,14720,14680,1572
|
|
20240529,091700,195177440,14730,14740,14750,14710,1427
|
|
20240529,091600,174171890,14730,14770,14770,14730,2289
|
|
20240529,091500,140406990,14770,14790,14800,14760,261
|
|
20240529,091400,136550020,14770,14770,14790,14760,137
|
|
20240529,091300,134526400,14780,14820,14820,14780,816
|
|
20240529,091200,122445910,14810,14810,14810,14790,1816
|
|
20240529,091100,95566410,14810,14810,14850,14810,259
|
|
20240529,091000,91729100,14800,14930,14930,14800,1806
|
|
20240529,090900,64931360,14910,14940,14940,14910,278
|
|
20240529,090800,60779440,15000,15060,15060,14940,2649
|
|
20240529,090700,21023310,15140,15140,15140,15140,0
|
|
20240529,090600,21023310,15140,15140,15140,15140,0
|
|
20240529,090500,21023310,15140,15060,15140,15060,12
|
|
20240529,090400,20842390,15060,15080,15080,15060,490
|
|
20240529,090300,13461590,15090,15100,15100,15090,300
|
|
20240529,090200,8934480,15100,15130,15130,15100,465
|
|
20240529,090100,1910760,15150,15170,15230,15150,108
|
|
20240529,090000,274080,15200,15230,15230,15200,18
|