758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240530,213500,750837220,14860,14860,14860,14860,1070
|
|
20240530,213400,750837220,14860,14860,14860,14860,0
|
|
20240530,213300,750837220,14860,14860,14860,14860,0
|
|
20240530,213200,750837220,14860,14860,14860,14860,0
|
|
20240530,213100,750837220,14860,14860,14860,14860,0
|
|
20240530,213000,750837220,14860,14860,14860,14860,0
|
|
20240530,212900,750837220,14860,14860,14860,14860,0
|
|
20240530,212800,750837220,14860,14860,14860,14860,0
|
|
20240530,212700,750837220,14860,14860,14860,14860,0
|
|
20240530,212600,750837220,14860,14860,14860,14860,0
|
|
20240530,212500,750837220,14860,14860,14860,14860,0
|
|
20240530,212400,750837220,14860,14860,14860,14860,0
|
|
20240530,212300,750837220,14860,14860,14860,14860,0
|
|
20240530,212200,750837220,14860,14860,14860,14860,0
|
|
20240530,212100,750837220,14860,14860,14860,14860,0
|
|
20240530,212000,750837220,14860,14860,14860,14860,0
|
|
20240530,211900,750837220,14860,14860,14860,14860,0
|
|
20240530,211800,750837220,14860,14860,14860,14860,0
|
|
20240530,211700,750837220,14860,14860,14860,14860,0
|
|
20240530,211600,750837220,14860,14860,14860,14860,0
|
|
20240530,211500,750837220,14860,14860,14860,14860,0
|
|
20240530,211400,750837220,14860,14860,14860,14860,0
|
|
20240530,211300,750837220,14860,14860,14860,14860,0
|
|
20240530,211200,750837220,14860,14860,14860,14860,0
|
|
20240530,211100,750837220,14860,14860,14860,14860,0
|
|
20240530,211000,750837220,14860,14860,14860,14860,0
|
|
20240530,210900,750837220,14860,14860,14860,14860,0
|
|
20240530,210800,750837220,14860,14860,14860,14860,0
|
|
20240530,210700,750837220,14860,14860,14860,14860,0
|
|
20240530,210600,750837220,14860,14860,14860,14860,0
|
|
20240530,210500,750837220,14860,14860,14860,14860,1070
|
|
20240530,210400,750837220,14860,14860,14860,14860,0
|
|
20240530,210300,750837220,14860,14860,14860,14860,0
|
|
20240530,210200,750837220,14860,14860,14860,14860,0
|
|
20240530,210100,750837220,14860,14860,14860,14860,0
|
|
20240530,210000,750837220,14860,14860,14860,14860,0
|
|
20240530,205900,750837220,14860,14860,14860,14860,0
|
|
20240530,205800,750837220,14860,14860,14860,14860,0
|
|
20240530,205700,750837220,14860,14860,14860,14860,0
|
|
20240530,205600,750837220,14860,14860,14860,14860,0
|
|
20240530,205500,750837220,14860,14860,14860,14860,0
|
|
20240530,205400,750837220,14860,14860,14860,14860,0
|
|
20240530,205300,750837220,14860,14860,14860,14860,0
|
|
20240530,205200,750837220,14860,14860,14860,14860,0
|
|
20240530,205100,750837220,14860,14860,14860,14860,0
|
|
20240530,205000,750837220,14860,14860,14860,14860,0
|
|
20240530,204900,750837220,14860,14860,14860,14860,0
|
|
20240530,204800,750837220,14860,14860,14860,14860,0
|
|
20240530,204700,750837220,14860,14860,14860,14860,0
|
|
20240530,204600,750837220,14860,14860,14860,14860,0
|
|
20240530,204500,750837220,14860,14860,14860,14860,0
|
|
20240530,204400,750837220,14860,14860,14860,14860,0
|
|
20240530,204300,750837220,14860,14860,14860,14860,0
|
|
20240530,204200,750837220,14860,14860,14860,14860,0
|
|
20240530,204100,750837220,14860,14860,14860,14860,0
|
|
20240530,204000,750837220,14860,14860,14860,14860,0
|
|
20240530,203900,750837220,14860,14860,14860,14860,0
|
|
20240530,203800,750837220,14860,14860,14860,14860,0
|
|
20240530,203700,750837220,14860,14860,14860,14860,0
|
|
20240530,203600,750837220,14860,14860,14860,14860,0
|
|
20240530,203500,750837220,14860,14860,14860,14860,1070
|
|
20240530,203400,750837220,14860,14860,14860,14860,0
|
|
20240530,203300,750837220,14860,14860,14860,14860,0
|
|
20240530,203200,750837220,14860,14860,14860,14860,0
|
|
20240530,203100,750837220,14860,14860,14860,14860,0
|
|
20240530,203000,750837220,14860,14860,14860,14860,0
|
|
20240530,202900,750837220,14860,14860,14860,14860,0
|
|
20240530,202800,750837220,14860,14860,14860,14860,0
|
|
20240530,202700,750837220,14860,14860,14860,14860,0
|
|
20240530,202600,750837220,14860,14860,14860,14860,0
|
|
20240530,202500,750837220,14860,14860,14860,14860,0
|
|
20240530,202400,750837220,14860,14860,14860,14860,0
|
|
20240530,202300,750837220,14860,14860,14860,14860,0
|
|
20240530,202200,750837220,14860,14860,14860,14860,0
|
|
20240530,202100,750837220,14860,14860,14860,14860,0
|
|
20240530,202000,750837220,14860,14860,14860,14860,0
|
|
20240530,201900,750837220,14860,14860,14860,14860,0
|
|
20240530,201800,750837220,14860,14860,14860,14860,0
|
|
20240530,201700,750837220,14860,14860,14860,14860,0
|
|
20240530,201600,750837220,14860,14860,14860,14860,0
|
|
20240530,201500,750837220,14860,14860,14860,14860,0
|
|
20240530,201400,750837220,14860,14860,14860,14860,0
|
|
20240530,201300,750837220,14860,14860,14860,14860,0
|
|
20240530,201200,750837220,14860,14860,14860,14860,0
|
|
20240530,201100,750837220,14860,14860,14860,14860,0
|
|
20240530,201000,750837220,14860,14860,14860,14860,0
|
|
20240530,200900,750837220,14860,14860,14860,14860,0
|
|
20240530,200800,750837220,14860,14860,14860,14860,0
|
|
20240530,200700,750837220,14860,14860,14860,14860,0
|
|
20240530,200600,750837220,14860,14860,14860,14860,0
|
|
20240530,200500,750837220,14860,14860,14860,14860,1070
|
|
20240530,200400,750837220,14860,14860,14860,14860,0
|
|
20240530,200300,750837220,14860,14860,14860,14860,0
|
|
20240530,200200,750837220,14860,14860,14860,14860,0
|
|
20240530,200100,750837220,14860,14860,14860,14860,0
|
|
20240530,200000,750837220,14860,14860,14860,14860,0
|
|
20240530,195900,750837220,14860,14860,14860,14860,0
|
|
20240530,195800,750837220,14860,14860,14860,14860,0
|
|
20240530,195700,750837220,14860,14860,14860,14860,0
|
|
20240530,195600,750837220,14860,14860,14860,14860,0
|
|
20240530,195500,750837220,14860,14860,14860,14860,0
|
|
20240530,195400,750837220,14860,14860,14860,14860,0
|
|
20240530,195300,750837220,14860,14860,14860,14860,0
|
|
20240530,195200,750837220,14860,14860,14860,14860,0
|
|
20240530,195100,750837220,14860,14860,14860,14860,0
|
|
20240530,195000,750837220,14860,14860,14860,14860,0
|
|
20240530,194900,750837220,14860,14860,14860,14860,0
|
|
20240530,194800,750837220,14860,14860,14860,14860,0
|
|
20240530,194700,750837220,14860,14860,14860,14860,0
|
|
20240530,194600,750837220,14860,14860,14860,14860,0
|
|
20240530,194500,750837220,14860,14860,14860,14860,0
|
|
20240530,194400,750837220,14860,14860,14860,14860,0
|
|
20240530,194300,750837220,14860,14860,14860,14860,0
|
|
20240530,194200,750837220,14860,14860,14860,14860,0
|
|
20240530,194100,750837220,14860,14860,14860,14860,0
|
|
20240530,194000,750837220,14860,14860,14860,14860,0
|
|
20240530,193900,750837220,14860,14860,14860,14860,0
|
|
20240530,193800,750837220,14860,14860,14860,14860,0
|
|
20240530,193700,750837220,14860,14860,14860,14860,0
|
|
20240530,193600,750837220,14860,14860,14860,14860,0
|
|
20240530,193500,750837220,14860,14860,14860,14860,1070
|
|
20240530,193400,750837220,14860,14860,14860,14860,0
|
|
20240530,193300,750837220,14860,14860,14860,14860,0
|
|
20240530,193200,750837220,14860,14860,14860,14860,0
|
|
20240530,193100,750837220,14860,14860,14860,14860,0
|
|
20240530,193000,750837220,14860,14860,14860,14860,0
|
|
20240530,192900,750837220,14860,14860,14860,14860,0
|
|
20240530,192800,750837220,14860,14860,14860,14860,0
|
|
20240530,192700,750837220,14860,14860,14860,14860,0
|
|
20240530,192600,750837220,14860,14860,14860,14860,0
|
|
20240530,192500,750837220,14860,14860,14860,14860,0
|
|
20240530,192400,750837220,14860,14860,14860,14860,0
|
|
20240530,192300,750837220,14860,14860,14860,14860,0
|
|
20240530,192200,750837220,14860,14860,14860,14860,0
|
|
20240530,192100,750837220,14860,14860,14860,14860,0
|
|
20240530,192000,750837220,14860,14860,14860,14860,0
|
|
20240530,191900,750837220,14860,14860,14860,14860,0
|
|
20240530,191800,750837220,14860,14860,14860,14860,0
|
|
20240530,191700,750837220,14860,14860,14860,14860,0
|
|
20240530,191600,750837220,14860,14860,14860,14860,0
|
|
20240530,191500,750837220,14860,14860,14860,14860,0
|
|
20240530,191400,750837220,14860,14860,14860,14860,0
|
|
20240530,191300,750837220,14860,14860,14860,14860,0
|
|
20240530,191200,750837220,14860,14860,14860,14860,0
|
|
20240530,191100,750837220,14860,14860,14860,14860,0
|
|
20240530,191000,750837220,14860,14860,14860,14860,0
|
|
20240530,190900,750837220,14860,14860,14860,14860,0
|
|
20240530,190800,750837220,14860,14860,14860,14860,0
|
|
20240530,190700,750837220,14860,14860,14860,14860,0
|
|
20240530,190600,750837220,14860,14860,14860,14860,0
|
|
20240530,190500,750837220,14860,14860,14860,14860,1070
|
|
20240530,190400,750837220,14860,14860,14860,14860,0
|
|
20240530,190300,750837220,14860,14860,14860,14860,0
|
|
20240530,190200,750837220,14860,14860,14860,14860,0
|
|
20240530,190100,750837220,14860,14860,14860,14860,0
|
|
20240530,190000,750837220,14860,14860,14860,14860,0
|
|
20240530,185900,750837220,14860,14860,14860,14860,0
|
|
20240530,185800,750837220,14860,14860,14860,14860,0
|
|
20240530,185700,750837220,14860,14860,14860,14860,0
|
|
20240530,185600,750837220,14860,14860,14860,14860,0
|
|
20240530,185500,750837220,14860,14860,14860,14860,0
|
|
20240530,185400,750837220,14860,14860,14860,14860,0
|
|
20240530,185300,750837220,14860,14860,14860,14860,0
|
|
20240530,185200,750837220,14860,14860,14860,14860,0
|
|
20240530,185100,750837220,14860,14860,14860,14860,0
|
|
20240530,185000,750837220,14860,14860,14860,14860,0
|
|
20240530,184900,750837220,14860,14860,14860,14860,0
|
|
20240530,184800,750837220,14860,14860,14860,14860,0
|
|
20240530,184700,750837220,14860,14860,14860,14860,0
|
|
20240530,184600,750837220,14860,14860,14860,14860,0
|
|
20240530,184500,750837220,14860,14860,14860,14860,0
|
|
20240530,184400,750837220,14860,14860,14860,14860,0
|
|
20240530,184300,750837220,14860,14860,14860,14860,0
|
|
20240530,184200,750837220,14860,14860,14860,14860,0
|
|
20240530,184100,750837220,14860,14860,14860,14860,0
|
|
20240530,184000,750837220,14860,14860,14860,14860,0
|
|
20240530,183900,750837220,14860,14860,14860,14860,0
|
|
20240530,183800,750837220,14860,14860,14860,14860,0
|
|
20240530,183700,750837220,14860,14860,14860,14860,0
|
|
20240530,183600,750837220,14860,14860,14860,14860,0
|
|
20240530,183500,750837220,14860,14860,14860,14860,1070
|
|
20240530,183400,750837220,14860,14860,14860,14860,0
|
|
20240530,183300,750837220,14860,14860,14860,14860,0
|
|
20240530,183200,750837220,14860,14860,14860,14860,0
|
|
20240530,183100,750837220,14860,14860,14860,14860,0
|
|
20240530,183000,750837220,14860,14860,14860,14860,0
|
|
20240530,182900,750837220,14860,14860,14860,14860,0
|
|
20240530,182800,750837220,14860,14860,14860,14860,0
|
|
20240530,182700,750837220,14860,14860,14860,14860,0
|
|
20240530,182600,750837220,14860,14860,14860,14860,0
|
|
20240530,182500,750837220,14860,14860,14860,14860,0
|
|
20240530,182400,750837220,14860,14860,14860,14860,0
|
|
20240530,182300,750837220,14860,14860,14860,14860,0
|
|
20240530,182200,750837220,14860,14860,14860,14860,0
|
|
20240530,182100,750837220,14860,14860,14860,14860,0
|
|
20240530,182000,750837220,14860,14860,14860,14860,0
|
|
20240530,181900,750837220,14860,14860,14860,14860,0
|
|
20240530,181800,750837220,14860,14860,14860,14860,0
|
|
20240530,181700,750837220,14860,14860,14860,14860,0
|
|
20240530,181600,750837220,14860,14860,14860,14860,0
|
|
20240530,181500,750837220,14860,14860,14860,14860,0
|
|
20240530,181400,750837220,14860,14860,14860,14860,0
|
|
20240530,181300,750837220,14860,14860,14860,14860,0
|
|
20240530,181200,750837220,14860,14860,14860,14860,0
|
|
20240530,181100,750837220,14860,14860,14860,14860,0
|
|
20240530,181000,750837220,14860,14860,14860,14860,0
|
|
20240530,180900,750837220,14860,14860,14860,14860,0
|
|
20240530,180800,750837220,14860,14860,14860,14860,0
|
|
20240530,180700,750837220,14860,14860,14860,14860,0
|
|
20240530,180600,750837220,14860,14860,14860,14860,0
|
|
20240530,180500,750837220,14860,14860,14860,14860,1070
|
|
20240530,180400,750837220,14860,14860,14860,14860,0
|
|
20240530,180300,750837220,14860,14860,14860,14860,0
|
|
20240530,180200,750837220,14860,14860,14860,14860,0
|
|
20240530,180100,750837220,14860,14860,14860,14860,0
|
|
20240530,180000,750837220,14860,14860,14860,14860,0
|
|
20240530,175900,750837220,14860,14860,14860,14860,0
|
|
20240530,175800,750837220,14860,14860,14860,14860,0
|
|
20240530,175700,750837220,14860,14860,14860,14860,0
|
|
20240530,175600,750837220,14860,14860,14860,14860,0
|
|
20240530,175500,750837220,14860,14860,14860,14860,0
|
|
20240530,175400,750837220,14860,14860,14860,14860,0
|
|
20240530,175300,750837220,14860,14860,14860,14860,0
|
|
20240530,175200,750837220,14860,14860,14860,14860,0
|
|
20240530,175100,750837220,14860,14860,14860,14860,0
|
|
20240530,175000,750837220,14860,14860,14860,14860,0
|
|
20240530,174900,750837220,14860,14860,14860,14860,0
|
|
20240530,174800,750837220,14860,14860,14860,14860,0
|
|
20240530,174700,750837220,14860,14860,14860,14860,0
|
|
20240530,174600,750837220,14860,14860,14860,14860,0
|
|
20240530,174500,750837220,14860,14860,14860,14860,0
|
|
20240530,174400,750837220,14860,14860,14860,14860,0
|
|
20240530,174300,750837220,14860,14860,14860,14860,0
|
|
20240530,174200,750837220,14860,14860,14860,14860,0
|
|
20240530,174100,750837220,14860,14860,14860,14860,0
|
|
20240530,174000,750837220,14860,14860,14860,14860,0
|
|
20240530,173900,750837220,14860,14860,14860,14860,0
|
|
20240530,173800,750837220,14860,14860,14860,14860,0
|
|
20240530,173700,750837220,14860,14860,14860,14860,0
|
|
20240530,173600,750837220,14860,14860,14860,14860,0
|
|
20240530,173500,750837220,14860,14860,14860,14860,1070
|
|
20240530,173400,750837220,14860,14860,14860,14860,0
|
|
20240530,173300,750837220,14860,14860,14860,14860,0
|
|
20240530,173200,750837220,14860,14860,14860,14860,0
|
|
20240530,173100,750837220,14860,14860,14860,14860,0
|
|
20240530,173000,750837220,14860,14860,14860,14860,0
|
|
20240530,172900,750837220,14860,14860,14860,14860,0
|
|
20240530,172800,750837220,14860,14860,14860,14860,0
|
|
20240530,172700,750837220,14860,14860,14860,14860,0
|
|
20240530,172600,750837220,14860,14860,14860,14860,0
|
|
20240530,172500,750837220,14860,14860,14860,14860,0
|
|
20240530,172400,750837220,14860,14860,14860,14860,0
|
|
20240530,172300,750837220,14860,14860,14860,14860,0
|
|
20240530,172200,750837220,14860,14860,14860,14860,0
|
|
20240530,172100,750837220,14860,14860,14860,14860,0
|
|
20240530,172000,750837220,14860,14860,14860,14860,0
|
|
20240530,171900,750837220,14860,14860,14860,14860,0
|
|
20240530,171800,750837220,14860,14860,14860,14860,0
|
|
20240530,171700,750837220,14860,14860,14860,14860,0
|
|
20240530,171600,750837220,14860,14860,14860,14860,0
|
|
20240530,171500,750837220,14860,14860,14860,14860,0
|
|
20240530,171400,750837220,14860,14860,14860,14860,0
|
|
20240530,171300,750837220,14860,14860,14860,14860,0
|
|
20240530,171200,750837220,14860,14860,14860,14860,0
|
|
20240530,171100,750837220,14860,14860,14860,14860,0
|
|
20240530,171000,750837220,14860,14860,14860,14860,0
|
|
20240530,170900,750837220,14860,14860,14860,14860,0
|
|
20240530,170800,750837220,14860,14860,14860,14860,0
|
|
20240530,170700,750837220,14860,14860,14860,14860,0
|
|
20240530,170600,750837220,14860,14860,14860,14860,0
|
|
20240530,170500,750837220,14860,14860,14860,14860,1070
|
|
20240530,170400,750837220,14860,14860,14860,14860,0
|
|
20240530,170300,750837220,14860,14860,14860,14860,0
|
|
20240530,170200,750837220,14860,14860,14860,14860,0
|
|
20240530,170100,750837220,14860,14860,14860,14860,0
|
|
20240530,170000,750837220,14860,14860,14860,14860,0
|
|
20240530,165900,750837220,14860,14860,14860,14860,0
|
|
20240530,165800,750837220,14860,14860,14860,14860,0
|
|
20240530,165700,750837220,14860,14860,14860,14860,0
|
|
20240530,165600,750837220,14860,14860,14860,14860,0
|
|
20240530,165500,750837220,14860,14860,14860,14860,0
|
|
20240530,165400,750837220,14860,14860,14860,14860,0
|
|
20240530,165300,750837220,14860,14860,14860,14860,0
|
|
20240530,165200,750837220,14860,14860,14860,14860,0
|
|
20240530,165100,750837220,14860,14860,14860,14860,0
|
|
20240530,165000,750837220,14860,14860,14860,14860,0
|
|
20240530,164900,750837220,14860,14860,14860,14860,0
|
|
20240530,164800,750837220,14860,14860,14860,14860,0
|
|
20240530,164700,750837220,14860,14860,14860,14860,0
|
|
20240530,164600,750837220,14860,14860,14860,14860,0
|
|
20240530,164500,750837220,14860,14860,14860,14860,0
|
|
20240530,164400,750837220,14860,14860,14860,14860,0
|
|
20240530,164300,750837220,14860,14860,14860,14860,0
|
|
20240530,164200,750837220,14860,14860,14860,14860,0
|
|
20240530,164100,750837220,14860,14860,14860,14860,0
|
|
20240530,164000,750837220,14860,14860,14860,14860,0
|
|
20240530,163900,750837220,14860,14860,14860,14860,0
|
|
20240530,163800,750837220,14860,14860,14860,14860,0
|
|
20240530,163700,750837220,14860,14860,14860,14860,0
|
|
20240530,163600,750837220,14860,14860,14860,14860,0
|
|
20240530,163500,750837220,14860,14860,14860,14860,1070
|
|
20240530,163400,750837220,14860,14860,14860,14860,0
|
|
20240530,163300,750837220,14860,14860,14860,14860,0
|
|
20240530,163200,750837220,14860,14860,14860,14860,0
|
|
20240530,163100,750837220,14860,14860,14860,14860,0
|
|
20240530,163000,750837220,14860,14860,14860,14860,0
|
|
20240530,162900,750837220,14860,14860,14860,14860,0
|
|
20240530,162800,750837220,14860,14860,14860,14860,0
|
|
20240530,162700,750837220,14860,14860,14860,14860,0
|
|
20240530,162600,750837220,14860,14860,14860,14860,0
|
|
20240530,162500,750837220,14860,14860,14860,14860,0
|
|
20240530,162400,750837220,14860,14860,14860,14860,0
|
|
20240530,162300,750837220,14860,14860,14860,14860,0
|
|
20240530,162200,750837220,14860,14860,14860,14860,0
|
|
20240530,162100,750837220,14860,14860,14860,14860,0
|
|
20240530,162000,750837220,14860,14860,14860,14860,0
|
|
20240530,161900,750837220,14860,14860,14860,14860,0
|
|
20240530,161800,750837220,14860,14860,14860,14860,0
|
|
20240530,161700,750837220,14860,14860,14860,14860,0
|
|
20240530,161600,750837220,14860,14860,14860,14860,0
|
|
20240530,161500,750837220,14860,14860,14860,14860,0
|
|
20240530,161400,750837220,14860,14860,14860,14860,0
|
|
20240530,161300,750837220,14860,14860,14860,14860,0
|
|
20240530,161200,750837220,14860,14860,14860,14860,0
|
|
20240530,161100,750837220,14860,14860,14860,14860,0
|
|
20240530,161000,750837220,14860,14860,14860,14860,0
|
|
20240530,160900,750837220,14860,14860,14860,14860,0
|
|
20240530,160800,750837220,14860,14860,14860,14860,0
|
|
20240530,160700,750837220,14860,14860,14860,14860,0
|
|
20240530,160600,750837220,14860,14860,14860,14860,0
|
|
20240530,160500,750837220,14860,14860,14860,14860,1070
|
|
20240530,160400,750837220,14860,14860,14860,14860,0
|
|
20240530,160300,750837220,14860,14860,14860,14860,0
|
|
20240530,160200,750837220,14860,14860,14860,14860,0
|
|
20240530,160100,750837220,14860,14860,14860,14860,0
|
|
20240530,160000,750837220,14860,14860,14860,14860,0
|
|
20240530,155900,750837220,14860,14860,14860,14860,0
|
|
20240530,155800,750837220,14860,14860,14860,14860,0
|
|
20240530,155700,750837220,14860,14860,14860,14860,0
|
|
20240530,155600,750837220,14860,14860,14860,14860,0
|
|
20240530,155500,750837220,14860,14860,14860,14860,0
|
|
20240530,155400,750837220,14860,14860,14860,14860,0
|
|
20240530,155300,750837220,14860,14860,14860,14860,0
|
|
20240530,155200,750837220,14860,14860,14860,14860,0
|
|
20240530,155100,750837220,14860,14860,14860,14860,0
|
|
20240530,155000,750837220,14860,14860,14860,14860,0
|
|
20240530,154900,750837220,14860,14860,14860,14860,0
|
|
20240530,154800,750837220,14860,14860,14860,14860,0
|
|
20240530,154700,750837220,14860,14860,14860,14860,0
|
|
20240530,154600,750837220,14860,14860,14860,14860,0
|
|
20240530,154500,750837220,14860,14860,14860,14860,0
|
|
20240530,154400,750837220,14860,14860,14860,14860,0
|
|
20240530,154300,750837220,14860,14860,14860,14860,0
|
|
20240530,154200,750837220,14860,14860,14860,14860,0
|
|
20240530,154100,750837220,14860,14860,14860,14860,0
|
|
20240530,154000,750837220,14860,14860,14860,14860,0
|
|
20240530,153900,750837220,14860,14860,14860,14860,0
|
|
20240530,153800,750837220,14860,14860,14860,14860,0
|
|
20240530,153700,750837220,14860,14860,14860,14860,0
|
|
20240530,153600,750837220,14860,14860,14860,14860,0
|
|
20240530,153500,750837220,14860,14860,14860,14860,1070
|
|
20240530,153400,750837220,14860,14860,14860,14860,0
|
|
20240530,153300,750837220,14860,14860,14860,14860,0
|
|
20240530,153200,750837220,14860,14860,14860,14860,0
|
|
20240530,153100,750837220,14860,14860,14860,14860,0
|
|
20240530,153000,750837220,14860,14860,14860,14860,1070
|
|
20240530,152900,734937020,14910,14910,14910,14910,0
|
|
20240530,152800,734937020,14910,14910,14910,14910,0
|
|
20240530,152700,734937020,14910,14910,14910,14910,0
|
|
20240530,152600,734937020,14910,14910,14910,14910,0
|
|
20240530,152500,734937020,14910,14910,14910,14910,0
|
|
20240530,152400,734937020,14910,14910,14910,14910,0
|
|
20240530,152300,734937020,14910,14910,14910,14910,0
|
|
20240530,152200,734937020,14910,14910,14910,14910,0
|
|
20240530,152100,734937020,14910,14910,14910,14910,0
|
|
20240530,152000,734937020,14910,14910,14910,14910,0
|
|
20240530,151900,734937020,14910,14870,14910,14850,236
|
|
20240530,151800,731427910,14860,14880,14880,14860,99
|
|
20240530,151700,729955860,14900,14900,14900,14870,19
|
|
20240530,151600,729673250,14880,14890,14890,14880,335
|
|
20240530,151500,724686090,14890,14890,14890,14890,105
|
|
20240530,151400,723122640,14890,14910,14910,14890,297
|
|
20240530,151300,718698310,14890,14890,14890,14890,0
|
|
20240530,151200,718698310,14890,14890,14890,14890,0
|
|
20240530,151100,718698310,14890,14890,14890,14890,20
|
|
20240530,151000,718400510,14890,14990,15000,14890,306
|
|
20240530,150900,713813130,15000,14890,15000,14890,300
|
|
20240530,150800,709327020,14890,14890,15000,14890,193
|
|
20240530,150700,706448600,14880,14880,14880,14880,69
|
|
20240530,150600,705421880,14880,14890,14890,14880,222
|
|
20240530,150500,702116860,14900,14890,14900,14890,31
|
|
20240530,150400,701655260,14890,14890,14890,14880,287
|
|
20240530,150300,697382000,14890,14890,14890,14890,0
|
|
20240530,150200,697382000,14890,14890,14890,14890,1
|
|
20240530,150100,697367110,14890,14890,14890,14890,11
|
|
20240530,150000,697203320,14890,14890,14890,14890,0
|
|
20240530,145900,697203320,14890,14890,14890,14890,1
|
|
20240530,145800,697188430,14890,14890,14890,14890,0
|
|
20240530,145700,697188430,14890,14890,14890,14890,65
|
|
20240530,145600,696220580,14890,14890,14890,14890,199
|
|
20240530,145500,693257470,14930,14930,14930,14930,0
|
|
20240530,145400,693257470,14930,14930,14930,14930,0
|
|
20240530,145300,693257470,14930,14930,14930,14930,0
|
|
20240530,145200,693257470,14930,14930,14930,14930,0
|
|
20240530,145100,693257470,14930,14930,14930,14930,0
|
|
20240530,145000,693257470,14930,14930,14930,14930,10
|
|
20240530,144900,693108170,14930,14890,14930,14890,21
|
|
20240530,144800,692795440,14930,14930,14930,14930,0
|
|
20240530,144700,692795440,14930,14930,14930,14930,1
|
|
20240530,144600,692780510,14890,14890,14890,14890,0
|
|
20240530,144500,692780510,14890,14890,14890,14890,0
|
|
20240530,144400,692780510,14890,14890,14890,14890,40
|
|
20240530,144300,692184910,14890,14890,14890,14890,0
|
|
20240530,144200,692184910,14890,14890,14890,14890,0
|
|
20240530,144100,692184910,14890,14890,14890,14890,0
|
|
20240530,144000,692184910,14890,14900,14900,14890,129
|
|
20240530,143900,690264060,14900,14900,14900,14900,0
|
|
20240530,143800,690264060,14900,14900,14900,14900,22
|
|
20240530,143700,689936260,14900,15000,15000,14900,144
|
|
20240530,143600,687789260,15000,15000,15000,15000,3
|
|
20240530,143500,687744260,15000,15000,15000,15000,0
|
|
20240530,143400,687744260,15000,15000,15000,15000,0
|
|
20240530,143300,687744260,15000,15000,15000,15000,0
|
|
20240530,143200,687744260,15000,14970,15000,14970,344
|
|
20240530,143100,682590390,15000,15000,15000,15000,0
|
|
20240530,143000,682590390,15000,15000,15000,15000,0
|
|
20240530,142900,682590390,15000,14890,15000,14890,590
|
|
20240530,142800,673773100,14990,14990,14990,14990,0
|
|
20240530,142700,673773100,14990,14890,14990,14890,606
|
|
20240530,142600,664706660,14900,14900,14900,14900,10
|
|
20240530,142500,664557660,14990,14990,14990,14990,0
|
|
20240530,142400,664557660,14990,14990,14990,14990,0
|
|
20240530,142300,664557660,14990,14990,14990,14990,1
|
|
20240530,142200,664542670,14890,14990,14990,14890,72
|
|
20240530,142100,663469890,14890,14890,14890,14890,50
|
|
20240530,142000,662725390,14890,14990,14990,14890,2
|
|
20240530,141900,662695510,14990,14990,14990,14990,1
|
|
20240530,141800,662680520,14890,14890,14890,14890,1
|
|
20240530,141700,662665630,15000,15000,15000,15000,1
|
|
20240530,141600,662650630,15000,15000,15000,15000,2
|
|
20240530,141500,662620630,14870,14940,14940,14870,230
|
|
20240530,141400,659199560,14930,14930,14930,14930,52
|
|
20240530,141300,658423200,14880,14880,14880,14880,0
|
|
20240530,141200,658423200,14880,14880,14880,14880,0
|
|
20240530,141100,658423200,14880,14920,14920,14880,21
|
|
20240530,141000,658110640,14870,14870,14870,14870,0
|
|
20240530,140900,658110640,14870,14870,14870,14870,0
|
|
20240530,140800,658110640,14870,14870,14870,14870,0
|
|
20240530,140700,658110640,14870,14870,14870,14870,0
|
|
20240530,140600,658110640,14870,14880,14880,14870,64
|
|
20240530,140500,657158350,14870,14870,14870,14870,37
|
|
20240530,140400,656608160,14870,14870,14870,14870,507
|
|
20240530,140300,649069070,14870,14860,14870,14860,69
|
|
20240530,140200,648043450,14860,14860,14860,14860,0
|
|
20240530,140100,648043450,14860,14860,14860,14860,0
|
|
20240530,140000,648043450,14860,14860,14860,14860,23
|
|
20240530,135900,647701670,14860,14860,14860,14860,0
|
|
20240530,135800,647701670,14860,14860,14860,14860,160
|
|
20240530,135700,645324070,14850,14850,14850,14850,53
|
|
20240530,135600,644537020,14850,14850,14850,14850,47
|
|
20240530,135500,643839070,14860,14860,14860,14860,131
|
|
20240530,135400,641892410,14850,14850,14850,14850,40
|
|
20240530,135300,641298410,14850,14850,14850,14850,0
|
|
20240530,135200,641298410,14850,14850,14850,14850,0
|
|
20240530,135100,641298410,14850,14840,14850,14840,70
|
|
20240530,135000,640259240,14840,14840,14840,14840,220
|
|
20240530,134900,636994440,14840,14840,14840,14840,1
|
|
20240530,134800,636979600,14840,14840,14840,14840,0
|
|
20240530,134700,636979600,14840,14840,14840,14840,0
|
|
20240530,134600,636979600,14840,14800,14840,14800,22
|
|
20240530,134500,636653920,14800,14800,14800,14800,0
|
|
20240530,134400,636653920,14800,14800,14800,14800,37
|
|
20240530,134300,636106320,14800,14800,14800,14800,142
|
|
20240530,134200,634004720,14770,14780,14780,14770,390
|
|
20240530,134100,628244320,14780,14800,14800,14780,1096
|
|
20240530,134000,612035640,14800,14800,14800,14800,2
|
|
20240530,133900,612006040,14800,14810,14810,14800,1063
|
|
20240530,133800,596272730,14810,14830,14830,14810,1244
|
|
20240530,133700,577843440,14820,14820,14820,14820,0
|
|
20240530,133600,577843440,14820,14820,14820,14820,65
|
|
20240530,133500,576880140,14810,14810,14810,14810,0
|
|
20240530,133400,576880140,14810,14820,14820,14810,10
|
|
20240530,133300,576732010,14810,14810,14810,14810,0
|
|
20240530,133200,576732010,14810,14810,14810,14810,0
|
|
20240530,133100,576732010,14810,14820,14820,14810,300
|
|
20240530,133000,572288410,14820,14820,14820,14820,2
|
|
20240530,132900,572258770,14850,14850,14850,14850,100
|
|
20240530,132800,570773770,14850,14850,14850,14850,1
|
|
20240530,132700,570758920,14860,14860,14860,14860,0
|
|
20240530,132600,570758920,14860,14820,14860,14820,301
|
|
20240530,132500,566289220,14820,14840,14840,14820,147
|
|
20240530,132400,564109230,14830,14830,14830,14830,0
|
|
20240530,132300,564109230,14830,14830,14830,14830,343
|
|
20240530,132200,559022540,14840,14840,14840,14840,365
|
|
20240530,132100,553605940,14840,14840,14840,14840,0
|
|
20240530,132000,553605940,14840,14850,14850,14840,110
|
|
20240530,131900,551973440,14860,14860,14860,14860,33
|
|
20240530,131800,551483060,14860,14860,14860,14860,15
|
|
20240530,131700,551260160,14830,14830,14830,14830,0
|
|
20240530,131600,551260160,14830,14830,14830,14830,0
|
|
20240530,131500,551260160,14830,14830,14830,14830,0
|
|
20240530,131400,551260160,14830,14830,14830,14830,0
|
|
20240530,131300,551260160,14830,14830,14830,14830,0
|
|
20240530,131200,551260160,14830,14830,14830,14830,0
|
|
20240530,131100,551260160,14830,14830,14830,14830,0
|
|
20240530,131000,551260160,14830,14840,14840,14830,17
|
|
20240530,130900,551007950,14830,14840,14840,14830,69
|
|
20240530,130800,549984530,14840,14840,14840,14840,0
|
|
20240530,130700,549984530,14840,14840,14840,14840,0
|
|
20240530,130600,549984530,14840,14840,14840,14840,5
|
|
20240530,130500,549910330,14830,14830,14830,14830,73
|
|
20240530,130400,548827740,14820,14820,14820,14820,10
|
|
20240530,130300,548679540,14820,14820,14820,14820,0
|
|
20240530,130200,548679540,14820,14820,14820,14820,51
|
|
20240530,130100,547923720,14820,14820,14820,14820,0
|
|
20240530,130000,547923720,14820,14820,14820,14820,2
|
|
20240530,125900,547894080,14820,14820,14820,14820,0
|
|
20240530,125800,547894080,14820,14820,14820,14820,1
|
|
20240530,125700,547879260,14820,14820,14820,14820,0
|
|
20240530,125600,547879260,14820,14820,14820,14820,1
|
|
20240530,125500,547864440,14810,14810,14810,14810,0
|
|
20240530,125400,547864440,14810,14810,14810,14810,0
|
|
20240530,125300,547864440,14810,14810,14810,14810,5
|
|
20240530,125200,547790390,14820,14820,14820,14820,183
|
|
20240530,125100,545078330,14830,14830,14830,14830,10
|
|
20240530,125000,544930030,14830,14830,14830,14830,17
|
|
20240530,124900,544677920,14830,14830,14830,14830,30
|
|
20240530,124800,544233020,14830,14830,14830,14830,1
|
|
20240530,124700,544218190,14830,14830,14830,14830,1
|
|
20240530,124600,544203360,14820,14820,14820,14820,17
|
|
20240530,124500,543951420,14820,14820,14820,14820,0
|
|
20240530,124400,543951420,14820,14820,14820,14810,110
|
|
20240530,124300,542321400,14830,14830,14830,14830,3
|
|
20240530,124200,542276910,14820,14820,14820,14820,0
|
|
20240530,124100,542276910,14820,14820,14820,14820,0
|
|
20240530,124000,542276910,14820,14820,14820,14820,167
|
|
20240530,123900,539801970,14830,14830,14830,14830,214
|
|
20240530,123800,536628350,14840,14840,14840,14840,8
|
|
20240530,123700,536509630,14840,14860,14860,14840,896
|
|
20240530,123600,523204460,14860,14860,14860,14860,142
|
|
20240530,123500,521094340,14850,14850,14850,14850,0
|
|
20240530,123400,521094340,14850,14870,14870,14850,508
|
|
20240530,123300,513544290,14870,14870,14870,14870,1
|
|
20240530,123200,513529420,14850,14850,14850,14850,0
|
|
20240530,123100,513529420,14850,14850,14850,14850,0
|
|
20240530,123000,513529420,14850,14850,14850,14850,97
|
|
20240530,122900,512088970,14850,14850,14850,14850,0
|
|
20240530,122800,512088970,14850,14850,14850,14850,192
|
|
20240530,122700,509237770,14850,14850,14850,14850,8
|
|
20240530,122600,509118970,14880,14880,14880,14880,0
|
|
20240530,122500,509118970,14880,14880,14880,14880,0
|
|
20240530,122400,509118970,14880,14850,14880,14850,1681
|
|
20240530,122300,484148600,14840,14840,14840,14830,136
|
|
20240530,122200,482131590,14840,14840,14840,14840,0
|
|
20240530,122100,482131590,14840,14840,14840,14840,3
|
|
20240530,122000,482087070,14900,14900,14900,14900,10
|
|
20240530,121900,481938070,14920,14920,14920,14920,1
|
|
20240530,121800,481923150,14920,14920,14920,14920,50
|
|
20240530,121700,481177150,14930,14860,14930,14840,135
|
|
20240530,121600,479172230,15100,14830,15100,14830,1146
|
|
20240530,121500,462138980,14820,14820,14820,14820,1262
|
|
20240530,121400,443436140,14830,14830,14830,14830,101
|
|
20240530,121300,441938310,14830,14810,14830,14810,41
|
|
20240530,121200,441331080,14810,14810,14810,14810,0
|
|
20240530,121100,441331080,14810,14830,14830,14810,46
|
|
20240530,121000,440649600,14820,14830,14830,14820,7
|
|
20240530,120900,440545850,14830,14830,14830,14830,90
|
|
20240530,120800,439211150,14830,14830,14830,14830,66
|
|
20240530,120700,438232370,14830,14810,14830,14810,1200
|
|
20240530,120600,420438230,14810,14810,14810,14810,6
|
|
20240530,120500,420349370,14800,14790,14800,14790,612
|
|
20240530,120400,411296770,14800,14800,14800,14800,1
|
|
20240530,120300,411281970,14790,14800,14800,14790,550
|
|
20240530,120200,403142910,14810,14810,14810,14810,34
|
|
20240530,120100,402639370,14810,14830,14830,14810,910
|
|
20240530,120000,389153260,14830,14830,14830,14830,1
|
|
20240530,115900,389138430,14830,14830,14830,14830,0
|
|
20240530,115800,389138430,14830,14830,14830,14830,3
|
|
20240530,115700,389093940,14820,14820,14820,14820,0
|
|
20240530,115600,389093940,14820,14820,14820,14820,0
|
|
20240530,115500,389093940,14820,14820,14820,14820,26
|
|
20240530,115400,388708620,14820,14850,14860,14820,430
|
|
20240530,115300,382325900,14850,14850,14850,14850,0
|
|
20240530,115200,382325900,14850,14850,14850,14850,200
|
|
20240530,115100,379355900,14850,14850,14850,14850,200
|
|
20240530,115000,376385900,14860,14820,14860,14810,287
|
|
20240530,114900,372134570,14870,14870,14870,14870,10
|
|
20240530,114800,371985870,14870,14830,14870,14820,311
|
|
20240530,114700,367372540,14830,14840,14840,14830,166
|
|
20240530,114600,364910370,14840,14880,14880,14840,981
|
|
20240530,114500,350338970,14870,14870,14870,14870,0
|
|
20240530,114400,350338970,14870,14860,14870,14860,1180
|
|
20240530,114300,332793340,14870,14870,14870,14870,0
|
|
20240530,114200,332793340,14870,14870,14870,14870,69
|
|
20240530,114100,331767310,14870,14870,14870,14870,3
|
|
20240530,114000,331722700,14860,14860,14860,14860,0
|
|
20240530,113900,331722700,14860,14860,14860,14860,0
|
|
20240530,113800,331722700,14860,14860,14860,14860,0
|
|
20240530,113700,331722700,14860,14860,14860,14860,0
|
|
20240530,113600,331722700,14860,14860,14860,14860,2
|
|
20240530,113500,331692980,14850,14860,14860,14850,229
|
|
20240530,113400,328290250,14870,14870,14870,14870,20
|
|
20240530,113300,327992850,14870,14870,14870,14870,11
|
|
20240530,113200,327829280,14860,14880,14880,14860,440
|
|
20240530,113100,321285590,14880,14880,14880,14880,15
|
|
20240530,113000,321062390,14860,14860,14860,14860,0
|
|
20240530,112900,321062390,14860,14860,14860,14860,0
|
|
20240530,112800,321062390,14860,14860,14860,14860,0
|
|
20240530,112700,321062390,14860,14870,14870,14860,200
|
|
20240530,112600,318089770,14870,14870,14870,14870,141
|
|
20240530,112500,315993100,14870,14870,14870,14870,30
|
|
20240530,112400,315547000,14880,14890,14890,14880,422
|
|
20240530,112300,309267560,14890,14910,14910,14880,790
|
|
20240530,112200,297497420,14910,14910,14910,14910,0
|
|
20240530,112100,297497420,14910,14910,14910,14910,0
|
|
20240530,112000,297497420,14910,14910,14910,14910,0
|
|
20240530,111900,297497420,14910,14910,14910,14910,25
|
|
20240530,111800,297124670,14910,14910,14910,14910,0
|
|
20240530,111700,297124670,14910,14910,14910,14910,197
|
|
20240530,111600,294187400,14920,14930,14930,14920,231
|
|
20240530,111500,290739670,14930,14940,14940,14930,227
|
|
20240530,111400,287349500,14950,14950,14950,14950,979
|
|
20240530,111300,272713450,14960,14960,14960,14960,100
|
|
20240530,111200,271217450,14960,14960,14960,14960,50
|
|
20240530,111100,270469450,14960,14960,14960,14960,1
|
|
20240530,111000,270454490,14960,14960,14960,14960,1
|
|
20240530,110900,270439530,14950,14950,14950,14950,0
|
|
20240530,110800,270439530,14950,14950,14950,14950,0
|
|
20240530,110700,270439530,14950,14950,14950,14950,0
|
|
20240530,110600,270439530,14950,14950,14950,14950,0
|
|
20240530,110500,270439530,14950,14990,14990,14950,1500
|
|
20240530,110400,247990660,14990,14990,14990,14990,200
|
|
20240530,110300,244992660,14990,14990,14990,14990,0
|
|
20240530,110200,244992660,14990,14990,14990,14990,0
|
|
20240530,110100,244992660,14990,14990,14990,14990,40
|
|
20240530,110000,244393060,15000,15000,15000,15000,190
|
|
20240530,105900,241543060,15000,15000,15000,15000,0
|
|
20240530,105800,241543060,15000,15000,15000,15000,1
|
|
20240530,105700,241528060,15000,15000,15020,15000,400
|
|
20240530,105600,235520940,15000,15000,15000,15000,0
|
|
20240530,105500,235520940,15000,15020,15020,15000,73
|
|
20240530,105400,234425780,15020,15020,15020,15020,16
|
|
20240530,105300,234185460,15020,15020,15020,15020,4
|
|
20240530,105200,234125380,14980,14980,14980,14980,0
|
|
20240530,105100,234125380,14980,14980,14980,14980,2
|
|
20240530,105000,234095420,15020,15050,15050,15020,59
|
|
20240530,104900,233209180,15030,15030,15030,15030,0
|
|
20240530,104800,233209180,15030,15030,15030,15030,0
|
|
20240530,104700,233209180,15030,15030,15030,15030,0
|
|
20240530,104600,233209180,15030,15030,15030,15030,0
|
|
20240530,104500,233209180,15030,15030,15030,15030,0
|
|
20240530,104400,233209180,15030,15030,15030,15030,193
|
|
20240530,104300,230308390,15030,15030,15030,15030,0
|
|
20240530,104200,230308390,15030,15030,15030,15030,0
|
|
20240530,104100,230308390,15030,15030,15030,15030,0
|
|
20240530,104000,230308390,15030,15040,15040,15030,93
|
|
20240530,103900,228909700,15030,15030,15030,15030,15
|
|
20240530,103800,228684250,15080,15080,15080,15080,0
|
|
20240530,103700,228684250,15080,15050,15080,15050,48
|
|
20240530,103600,227961310,15030,15030,15030,15030,0
|
|
20240530,103500,227961310,15030,15030,15030,15030,0
|
|
20240530,103400,227961310,15030,15030,15030,15030,0
|
|
20240530,103300,227961310,15030,15030,15030,15030,0
|
|
20240530,103200,227961310,15030,15030,15030,15030,0
|
|
20240530,103100,227961310,15030,15030,15030,15030,0
|
|
20240530,103000,227961310,15030,15030,15030,15030,1
|
|
20240530,102900,227946280,15020,15020,15020,15020,0
|
|
20240530,102800,227946280,15020,15020,15020,15020,0
|
|
20240530,102700,227946280,15020,15010,15020,15010,13
|
|
20240530,102600,227751030,14960,14960,14960,14960,0
|
|
20240530,102500,227751030,14960,14960,14960,14960,110
|
|
20240530,102400,226105430,14950,14950,14950,14950,0
|
|
20240530,102300,226105430,14950,14950,14950,14950,1
|
|
20240530,102200,226090480,14950,14950,14950,14950,0
|
|
20240530,102100,226090480,14950,14950,14950,14950,5
|
|
20240530,102000,226015730,14930,14930,14930,14930,136
|
|
20240530,101900,223985250,14930,15000,15000,14930,251
|
|
20240530,101800,220220320,15000,15000,15000,15000,0
|
|
20240530,101700,220220320,15000,15000,15000,15000,0
|
|
20240530,101600,220220320,15000,15000,15000,15000,0
|
|
20240530,101500,220220320,15000,15000,15000,15000,0
|
|
20240530,101400,220220320,15000,15000,15000,15000,0
|
|
20240530,101300,220220320,15000,15000,15000,15000,56
|
|
20240530,101200,219380320,15020,15020,15020,15020,0
|
|
20240530,101100,219380320,15020,15020,15020,15020,14
|
|
20240530,101000,219170040,15020,15020,15020,15020,0
|
|
20240530,100900,219170040,15020,15020,15020,15020,3
|
|
20240530,100800,219124980,15000,14990,15000,14880,355
|
|
20240530,100700,213832150,15000,15000,15000,15000,0
|
|
20240530,100600,213832150,15000,15000,15000,15000,263
|
|
20240530,100500,209887150,15000,15000,15000,15000,0
|
|
20240530,100400,209887150,15000,14970,15000,14960,103
|
|
20240530,100300,208343540,14990,14990,14990,14990,82
|
|
20240530,100200,207114360,14970,14990,14990,14970,205
|
|
20240530,100100,204043470,15000,15020,15020,15000,24
|
|
20240530,100000,203683240,15020,15020,15020,15010,101
|
|
20240530,095900,202166720,15010,14960,15010,14960,40
|
|
20240530,095800,201567320,14850,14860,14970,14850,555
|
|
20240530,095700,193302040,14970,14920,14970,14850,966
|
|
20240530,095600,178906290,14920,14950,14950,14920,1424
|
|
20240530,095500,157632910,14960,15010,15010,14950,1006
|
|
20240530,095400,142554980,15010,15030,15030,15010,256
|
|
20240530,095300,138710900,15030,15050,15050,15030,344
|
|
20240530,095200,133538910,15050,15060,15060,15050,264
|
|
20240530,095100,129565250,15060,15070,15070,15060,306
|
|
20240530,095000,124955830,15110,15070,15110,15070,21
|
|
20240530,094900,124638560,15070,15060,15070,15060,142
|
|
20240530,094800,122499990,15070,15080,15080,15070,395
|
|
20240530,094700,116547100,15070,15070,15070,15070,0
|
|
20240530,094600,116547100,15070,15070,15070,15070,0
|
|
20240530,094500,116547100,15070,15090,15090,15070,786
|
|
20240530,094400,104698190,15150,15150,15150,15150,0
|
|
20240530,094300,104698190,15150,15150,15150,15150,0
|
|
20240530,094200,104698190,15150,15150,15150,15150,2
|
|
20240530,094100,104667890,15090,15100,15120,15090,622
|
|
20240530,094000,95276300,15100,15120,15120,15100,233
|
|
20240530,093900,91755490,15170,15170,15170,15170,50
|
|
20240530,093800,90996990,15180,15180,15180,15180,0
|
|
20240530,093700,90996990,15180,15180,15180,15180,0
|
|
20240530,093600,90996990,15180,15180,15180,15180,0
|
|
20240530,093500,90996990,15180,15120,15180,15120,103
|
|
20240530,093400,89439570,15120,15100,15120,15100,18
|
|
20240530,093300,89167610,15090,15100,15100,15090,266
|
|
20240530,093200,85153130,15120,15150,15150,15120,59
|
|
20240530,093100,84260310,15150,15150,15150,15150,100
|
|
20240530,093000,82745310,15150,15150,15150,15150,0
|
|
20240530,092900,82745310,15150,15150,15150,15150,0
|
|
20240530,092800,82745310,15150,15150,15150,15150,0
|
|
20240530,092700,82745310,15150,15150,15150,15150,0
|
|
20240530,092600,82745310,15150,15150,15150,15150,2
|
|
20240530,092500,82715010,15150,15080,15150,15080,220
|
|
20240530,092400,79394990,15080,15080,15080,15080,75
|
|
20240530,092300,78263990,15080,15100,15100,15080,493
|
|
20240530,092200,70826450,15090,15090,15090,15090,0
|
|
20240530,092100,70826450,15090,15140,15140,15090,121
|
|
20240530,092000,68998700,15080,15080,15080,15080,213
|
|
20240530,091900,65786660,15080,15080,15080,15080,80
|
|
20240530,091800,64580260,15070,15120,15120,15070,540
|
|
20240530,091700,56441490,15070,15070,15070,15070,0
|
|
20240530,091600,56441490,15070,15130,15130,15070,312
|
|
20240530,091500,51734130,15130,15130,15130,15130,3
|
|
20240530,091400,51688740,15130,15130,15130,15130,0
|
|
20240530,091300,51688740,15130,15130,15130,15130,0
|
|
20240530,091200,51688740,15130,15130,15130,15130,33
|
|
20240530,091100,51189450,15130,15130,15130,15130,183
|
|
20240530,091000,48420660,15120,15140,15140,15120,201
|
|
20240530,090900,45379860,15120,15120,15120,15120,0
|
|
20240530,090800,45379860,15120,15060,15120,15060,217
|
|
20240530,090700,42102500,15060,15070,15070,15060,108
|
|
20240530,090600,40476010,15090,15090,15090,15090,2
|
|
20240530,090500,40445830,15060,15150,15150,15060,1915
|
|
20240530,090400,11527090,15150,15150,15150,15150,8
|
|
20240530,090300,11405890,15150,15150,15150,15150,3
|
|
20240530,090200,11360440,15150,15330,15330,15130,272
|
|
20240530,090100,7205500,15330,15540,15540,15330,158
|
|
20240530,090000,4772650,15560,15620,15620,15300,307
|