758 lines
39 KiB
CSV
758 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240604,213500,903077980,14170,14170,14170,14170,1474
|
|
20240604,213400,903077980,14170,14170,14170,14170,0
|
|
20240604,213300,903077980,14170,14170,14170,14170,0
|
|
20240604,213200,903077980,14170,14170,14170,14170,0
|
|
20240604,213100,903077980,14170,14170,14170,14170,0
|
|
20240604,213000,903077980,14170,14170,14170,14170,0
|
|
20240604,212900,903077980,14170,14170,14170,14170,0
|
|
20240604,212800,903077980,14170,14170,14170,14170,0
|
|
20240604,212700,903077980,14170,14170,14170,14170,0
|
|
20240604,212600,903077980,14170,14170,14170,14170,0
|
|
20240604,212500,903077980,14170,14170,14170,14170,0
|
|
20240604,212400,903077980,14170,14170,14170,14170,0
|
|
20240604,212300,903077980,14170,14170,14170,14170,0
|
|
20240604,212200,903077980,14170,14170,14170,14170,0
|
|
20240604,212100,903077980,14170,14170,14170,14170,0
|
|
20240604,212000,903077980,14170,14170,14170,14170,0
|
|
20240604,211900,903077980,14170,14170,14170,14170,0
|
|
20240604,211800,903077980,14170,14170,14170,14170,0
|
|
20240604,211700,903077980,14170,14170,14170,14170,0
|
|
20240604,211600,903077980,14170,14170,14170,14170,0
|
|
20240604,211500,903077980,14170,14170,14170,14170,0
|
|
20240604,211400,903077980,14170,14170,14170,14170,0
|
|
20240604,211300,903077980,14170,14170,14170,14170,0
|
|
20240604,211200,903077980,14170,14170,14170,14170,0
|
|
20240604,211100,903077980,14170,14170,14170,14170,0
|
|
20240604,211000,903077980,14170,14170,14170,14170,0
|
|
20240604,210900,903077980,14170,14170,14170,14170,0
|
|
20240604,210800,903077980,14170,14170,14170,14170,0
|
|
20240604,210700,903077980,14170,14170,14170,14170,0
|
|
20240604,210600,903077980,14170,14170,14170,14170,0
|
|
20240604,210500,903077980,14170,14170,14170,14170,1474
|
|
20240604,210400,903077980,14170,14170,14170,14170,0
|
|
20240604,210300,903077980,14170,14170,14170,14170,0
|
|
20240604,210200,903077980,14170,14170,14170,14170,0
|
|
20240604,210100,903077980,14170,14170,14170,14170,0
|
|
20240604,210000,903077980,14170,14170,14170,14170,0
|
|
20240604,205900,903077980,14170,14170,14170,14170,0
|
|
20240604,205800,903077980,14170,14170,14170,14170,0
|
|
20240604,205700,903077980,14170,14170,14170,14170,0
|
|
20240604,205600,903077980,14170,14170,14170,14170,0
|
|
20240604,205500,903077980,14170,14170,14170,14170,0
|
|
20240604,205400,903077980,14170,14170,14170,14170,0
|
|
20240604,205300,903077980,14170,14170,14170,14170,0
|
|
20240604,205200,903077980,14170,14170,14170,14170,0
|
|
20240604,205100,903077980,14170,14170,14170,14170,0
|
|
20240604,205000,903077980,14170,14170,14170,14170,0
|
|
20240604,204900,903077980,14170,14170,14170,14170,0
|
|
20240604,204800,903077980,14170,14170,14170,14170,0
|
|
20240604,204700,903077980,14170,14170,14170,14170,0
|
|
20240604,204600,903077980,14170,14170,14170,14170,0
|
|
20240604,204500,903077980,14170,14170,14170,14170,0
|
|
20240604,204400,903077980,14170,14170,14170,14170,0
|
|
20240604,204300,903077980,14170,14170,14170,14170,0
|
|
20240604,204200,903077980,14170,14170,14170,14170,0
|
|
20240604,204100,903077980,14170,14170,14170,14170,0
|
|
20240604,204000,903077980,14170,14170,14170,14170,0
|
|
20240604,203900,903077980,14170,14170,14170,14170,0
|
|
20240604,203800,903077980,14170,14170,14170,14170,0
|
|
20240604,203700,903077980,14170,14170,14170,14170,0
|
|
20240604,203600,903077980,14170,14170,14170,14170,0
|
|
20240604,203500,903077980,14170,14170,14170,14170,1474
|
|
20240604,203400,903077980,14170,14170,14170,14170,0
|
|
20240604,203300,903077980,14170,14170,14170,14170,0
|
|
20240604,203200,903077980,14170,14170,14170,14170,0
|
|
20240604,203100,903077980,14170,14170,14170,14170,0
|
|
20240604,203000,903077980,14170,14170,14170,14170,0
|
|
20240604,202900,903077980,14170,14170,14170,14170,0
|
|
20240604,202800,903077980,14170,14170,14170,14170,0
|
|
20240604,202700,903077980,14170,14170,14170,14170,0
|
|
20240604,202600,903077980,14170,14170,14170,14170,0
|
|
20240604,202500,903077980,14170,14170,14170,14170,0
|
|
20240604,202400,903077980,14170,14170,14170,14170,0
|
|
20240604,202300,903077980,14170,14170,14170,14170,0
|
|
20240604,202200,903077980,14170,14170,14170,14170,0
|
|
20240604,202100,903077980,14170,14170,14170,14170,0
|
|
20240604,202000,903077980,14170,14170,14170,14170,0
|
|
20240604,201900,903077980,14170,14170,14170,14170,0
|
|
20240604,201800,903077980,14170,14170,14170,14170,0
|
|
20240604,201700,903077980,14170,14170,14170,14170,0
|
|
20240604,201600,903077980,14170,14170,14170,14170,0
|
|
20240604,201500,903077980,14170,14170,14170,14170,0
|
|
20240604,201400,903077980,14170,14170,14170,14170,0
|
|
20240604,201300,903077980,14170,14170,14170,14170,0
|
|
20240604,201200,903077980,14170,14170,14170,14170,0
|
|
20240604,201100,903077980,14170,14170,14170,14170,0
|
|
20240604,201000,903077980,14170,14170,14170,14170,0
|
|
20240604,200900,903077980,14170,14170,14170,14170,0
|
|
20240604,200800,903077980,14170,14170,14170,14170,0
|
|
20240604,200700,903077980,14170,14170,14170,14170,0
|
|
20240604,200600,903077980,14170,14170,14170,14170,0
|
|
20240604,200500,903077980,14170,14170,14170,14170,1474
|
|
20240604,200400,903077980,14170,14170,14170,14170,0
|
|
20240604,200300,903077980,14170,14170,14170,14170,0
|
|
20240604,200200,903077980,14170,14170,14170,14170,0
|
|
20240604,200100,903077980,14170,14170,14170,14170,0
|
|
20240604,200000,903077980,14170,14170,14170,14170,0
|
|
20240604,195900,903077980,14170,14170,14170,14170,0
|
|
20240604,195800,903077980,14170,14170,14170,14170,0
|
|
20240604,195700,903077980,14170,14170,14170,14170,0
|
|
20240604,195600,903077980,14170,14170,14170,14170,0
|
|
20240604,195500,903077980,14170,14170,14170,14170,0
|
|
20240604,195400,903077980,14170,14170,14170,14170,0
|
|
20240604,195300,903077980,14170,14170,14170,14170,0
|
|
20240604,195200,903077980,14170,14170,14170,14170,0
|
|
20240604,195100,903077980,14170,14170,14170,14170,0
|
|
20240604,195000,903077980,14170,14170,14170,14170,0
|
|
20240604,194900,903077980,14170,14170,14170,14170,0
|
|
20240604,194800,903077980,14170,14170,14170,14170,0
|
|
20240604,194700,903077980,14170,14170,14170,14170,0
|
|
20240604,194600,903077980,14170,14170,14170,14170,0
|
|
20240604,194500,903077980,14170,14170,14170,14170,0
|
|
20240604,194400,903077980,14170,14170,14170,14170,0
|
|
20240604,194300,903077980,14170,14170,14170,14170,0
|
|
20240604,194200,903077980,14170,14170,14170,14170,0
|
|
20240604,194100,903077980,14170,14170,14170,14170,0
|
|
20240604,194000,903077980,14170,14170,14170,14170,0
|
|
20240604,193900,903077980,14170,14170,14170,14170,0
|
|
20240604,193800,903077980,14170,14170,14170,14170,0
|
|
20240604,193700,903077980,14170,14170,14170,14170,0
|
|
20240604,193600,903077980,14170,14170,14170,14170,0
|
|
20240604,193500,903077980,14170,14170,14170,14170,1474
|
|
20240604,193400,903077980,14170,14170,14170,14170,0
|
|
20240604,193300,903077980,14170,14170,14170,14170,0
|
|
20240604,193200,903077980,14170,14170,14170,14170,0
|
|
20240604,193100,903077980,14170,14170,14170,14170,0
|
|
20240604,193000,903077980,14170,14170,14170,14170,0
|
|
20240604,192900,903077980,14170,14170,14170,14170,0
|
|
20240604,192800,903077980,14170,14170,14170,14170,0
|
|
20240604,192700,903077980,14170,14170,14170,14170,0
|
|
20240604,192600,903077980,14170,14170,14170,14170,0
|
|
20240604,192500,903077980,14170,14170,14170,14170,0
|
|
20240604,192400,903077980,14170,14170,14170,14170,0
|
|
20240604,192300,903077980,14170,14170,14170,14170,0
|
|
20240604,192200,903077980,14170,14170,14170,14170,0
|
|
20240604,192100,903077980,14170,14170,14170,14170,0
|
|
20240604,192000,903077980,14170,14170,14170,14170,0
|
|
20240604,191900,903077980,14170,14170,14170,14170,0
|
|
20240604,191800,903077980,14170,14170,14170,14170,0
|
|
20240604,191700,903077980,14170,14170,14170,14170,0
|
|
20240604,191600,903077980,14170,14170,14170,14170,0
|
|
20240604,191500,903077980,14170,14170,14170,14170,0
|
|
20240604,191400,903077980,14170,14170,14170,14170,0
|
|
20240604,191300,903077980,14170,14170,14170,14170,0
|
|
20240604,191200,903077980,14170,14170,14170,14170,0
|
|
20240604,191100,903077980,14170,14170,14170,14170,0
|
|
20240604,191000,903077980,14170,14170,14170,14170,0
|
|
20240604,190900,903077980,14170,14170,14170,14170,0
|
|
20240604,190800,903077980,14170,14170,14170,14170,0
|
|
20240604,190700,903077980,14170,14170,14170,14170,0
|
|
20240604,190600,903077980,14170,14170,14170,14170,0
|
|
20240604,190500,903077980,14170,14170,14170,14170,1474
|
|
20240604,190400,903077980,14170,14170,14170,14170,0
|
|
20240604,190300,903077980,14170,14170,14170,14170,0
|
|
20240604,190200,903077980,14170,14170,14170,14170,0
|
|
20240604,190100,903077980,14170,14170,14170,14170,0
|
|
20240604,190000,903077980,14170,14170,14170,14170,0
|
|
20240604,185900,903077980,14170,14170,14170,14170,0
|
|
20240604,185800,903077980,14170,14170,14170,14170,0
|
|
20240604,185700,903077980,14170,14170,14170,14170,0
|
|
20240604,185600,903077980,14170,14170,14170,14170,0
|
|
20240604,185500,903077980,14170,14170,14170,14170,0
|
|
20240604,185400,903077980,14170,14170,14170,14170,0
|
|
20240604,185300,903077980,14170,14170,14170,14170,0
|
|
20240604,185200,903077980,14170,14170,14170,14170,0
|
|
20240604,185100,903077980,14170,14170,14170,14170,0
|
|
20240604,185000,903077980,14170,14170,14170,14170,0
|
|
20240604,184900,903077980,14170,14170,14170,14170,0
|
|
20240604,184800,903077980,14170,14170,14170,14170,0
|
|
20240604,184700,903077980,14170,14170,14170,14170,0
|
|
20240604,184600,903077980,14170,14170,14170,14170,0
|
|
20240604,184500,903077980,14170,14170,14170,14170,0
|
|
20240604,184400,903077980,14170,14170,14170,14170,0
|
|
20240604,184300,903077980,14170,14170,14170,14170,0
|
|
20240604,184200,903077980,14170,14170,14170,14170,0
|
|
20240604,184100,903077980,14170,14170,14170,14170,0
|
|
20240604,184000,903077980,14170,14170,14170,14170,0
|
|
20240604,183900,903077980,14170,14170,14170,14170,0
|
|
20240604,183800,903077980,14170,14170,14170,14170,0
|
|
20240604,183700,903077980,14170,14170,14170,14170,0
|
|
20240604,183600,903077980,14170,14170,14170,14170,0
|
|
20240604,183500,903077980,14170,14170,14170,14170,1474
|
|
20240604,183400,903077980,14170,14170,14170,14170,0
|
|
20240604,183300,903077980,14170,14170,14170,14170,0
|
|
20240604,183200,903077980,14170,14170,14170,14170,0
|
|
20240604,183100,903077980,14170,14170,14170,14170,0
|
|
20240604,183000,903077980,14170,14170,14170,14170,0
|
|
20240604,182900,903077980,14170,14170,14170,14170,0
|
|
20240604,182800,903077980,14170,14170,14170,14170,0
|
|
20240604,182700,903077980,14170,14170,14170,14170,0
|
|
20240604,182600,903077980,14170,14170,14170,14170,0
|
|
20240604,182500,903077980,14170,14170,14170,14170,0
|
|
20240604,182400,903077980,14170,14170,14170,14170,0
|
|
20240604,182300,903077980,14170,14170,14170,14170,0
|
|
20240604,182200,903077980,14170,14170,14170,14170,0
|
|
20240604,182100,903077980,14170,14170,14170,14170,0
|
|
20240604,182000,903077980,14170,14170,14170,14170,0
|
|
20240604,181900,903077980,14170,14170,14170,14170,0
|
|
20240604,181800,903077980,14170,14170,14170,14170,0
|
|
20240604,181700,903077980,14170,14170,14170,14170,0
|
|
20240604,181600,903077980,14170,14170,14170,14170,0
|
|
20240604,181500,903077980,14170,14170,14170,14170,0
|
|
20240604,181400,903077980,14170,14170,14170,14170,0
|
|
20240604,181300,903077980,14170,14170,14170,14170,0
|
|
20240604,181200,903077980,14170,14170,14170,14170,0
|
|
20240604,181100,903077980,14170,14170,14170,14170,0
|
|
20240604,181000,903077980,14170,14170,14170,14170,0
|
|
20240604,180900,903077980,14170,14170,14170,14170,0
|
|
20240604,180800,903077980,14170,14170,14170,14170,0
|
|
20240604,180700,903077980,14170,14170,14170,14170,0
|
|
20240604,180600,903077980,14170,14170,14170,14170,0
|
|
20240604,180500,903077980,14170,14170,14170,14170,1474
|
|
20240604,180400,903077980,14170,14170,14170,14170,0
|
|
20240604,180300,903077980,14170,14170,14170,14170,0
|
|
20240604,180200,903077980,14170,14170,14170,14170,0
|
|
20240604,180100,903077980,14170,14170,14170,14170,0
|
|
20240604,180000,903077980,14170,14170,14170,14170,0
|
|
20240604,175900,903077980,14170,14170,14170,14170,0
|
|
20240604,175800,903077980,14170,14170,14170,14170,0
|
|
20240604,175700,903077980,14170,14170,14170,14170,0
|
|
20240604,175600,903077980,14170,14170,14170,14170,0
|
|
20240604,175500,903077980,14170,14170,14170,14170,0
|
|
20240604,175400,903077980,14170,14170,14170,14170,0
|
|
20240604,175300,903077980,14170,14170,14170,14170,0
|
|
20240604,175200,903077980,14170,14170,14170,14170,0
|
|
20240604,175100,903077980,14170,14170,14170,14170,0
|
|
20240604,175000,903077980,14170,14170,14170,14170,0
|
|
20240604,174900,903077980,14170,14170,14170,14170,0
|
|
20240604,174800,903077980,14170,14170,14170,14170,0
|
|
20240604,174700,903077980,14170,14170,14170,14170,0
|
|
20240604,174600,903077980,14170,14170,14170,14170,0
|
|
20240604,174500,903077980,14170,14170,14170,14170,0
|
|
20240604,174400,903077980,14170,14170,14170,14170,0
|
|
20240604,174300,903077980,14170,14170,14170,14170,0
|
|
20240604,174200,903077980,14170,14170,14170,14170,0
|
|
20240604,174100,903077980,14170,14170,14170,14170,0
|
|
20240604,174000,903077980,14170,14170,14170,14170,0
|
|
20240604,173900,903077980,14170,14170,14170,14170,0
|
|
20240604,173800,903077980,14170,14170,14170,14170,0
|
|
20240604,173700,903077980,14170,14170,14170,14170,0
|
|
20240604,173600,903077980,14170,14170,14170,14170,0
|
|
20240604,173500,903077980,14170,14170,14170,14170,1474
|
|
20240604,173400,903077980,14170,14170,14170,14170,0
|
|
20240604,173300,903077980,14170,14170,14170,14170,0
|
|
20240604,173200,903077980,14170,14170,14170,14170,0
|
|
20240604,173100,903077980,14170,14170,14170,14170,0
|
|
20240604,173000,903077980,14170,14170,14170,14170,0
|
|
20240604,172900,903077980,14170,14170,14170,14170,0
|
|
20240604,172800,903077980,14170,14170,14170,14170,0
|
|
20240604,172700,903077980,14170,14170,14170,14170,0
|
|
20240604,172600,903077980,14170,14170,14170,14170,0
|
|
20240604,172500,903077980,14170,14170,14170,14170,0
|
|
20240604,172400,903077980,14170,14170,14170,14170,0
|
|
20240604,172300,903077980,14170,14170,14170,14170,0
|
|
20240604,172200,903077980,14170,14170,14170,14170,0
|
|
20240604,172100,903077980,14170,14170,14170,14170,0
|
|
20240604,172000,903077980,14170,14170,14170,14170,0
|
|
20240604,171900,903077980,14170,14170,14170,14170,0
|
|
20240604,171800,903077980,14170,14170,14170,14170,0
|
|
20240604,171700,903077980,14170,14170,14170,14170,0
|
|
20240604,171600,903077980,14170,14170,14170,14170,0
|
|
20240604,171500,903077980,14170,14170,14170,14170,0
|
|
20240604,171400,903077980,14170,14170,14170,14170,0
|
|
20240604,171300,903077980,14170,14170,14170,14170,0
|
|
20240604,171200,903077980,14170,14170,14170,14170,0
|
|
20240604,171100,903077980,14170,14170,14170,14170,0
|
|
20240604,171000,903077980,14170,14170,14170,14170,0
|
|
20240604,170900,903077980,14170,14170,14170,14170,0
|
|
20240604,170800,903077980,14170,14170,14170,14170,0
|
|
20240604,170700,903077980,14170,14170,14170,14170,0
|
|
20240604,170600,903077980,14170,14170,14170,14170,0
|
|
20240604,170500,903077980,14170,14170,14170,14170,1474
|
|
20240604,170400,903077980,14170,14170,14170,14170,0
|
|
20240604,170300,903077980,14170,14170,14170,14170,0
|
|
20240604,170200,903077980,14170,14170,14170,14170,0
|
|
20240604,170100,903077980,14170,14170,14170,14170,0
|
|
20240604,170000,903077980,14170,14170,14170,14170,0
|
|
20240604,165900,903077980,14170,14170,14170,14170,0
|
|
20240604,165800,903077980,14170,14170,14170,14170,0
|
|
20240604,165700,903077980,14170,14170,14170,14170,0
|
|
20240604,165600,903077980,14170,14170,14170,14170,0
|
|
20240604,165500,903077980,14170,14170,14170,14170,0
|
|
20240604,165400,903077980,14170,14170,14170,14170,0
|
|
20240604,165300,903077980,14170,14170,14170,14170,0
|
|
20240604,165200,903077980,14170,14170,14170,14170,0
|
|
20240604,165100,903077980,14170,14170,14170,14170,0
|
|
20240604,165000,903077980,14170,14170,14170,14170,0
|
|
20240604,164900,903077980,14170,14170,14170,14170,0
|
|
20240604,164800,903077980,14170,14170,14170,14170,0
|
|
20240604,164700,903077980,14170,14170,14170,14170,0
|
|
20240604,164600,903077980,14170,14170,14170,14170,0
|
|
20240604,164500,903077980,14170,14170,14170,14170,0
|
|
20240604,164400,903077980,14170,14170,14170,14170,0
|
|
20240604,164300,903077980,14170,14170,14170,14170,0
|
|
20240604,164200,903077980,14170,14170,14170,14170,0
|
|
20240604,164100,903077980,14170,14170,14170,14170,0
|
|
20240604,164000,903077980,14170,14170,14170,14170,0
|
|
20240604,163900,903077980,14170,14170,14170,14170,0
|
|
20240604,163800,903077980,14170,14170,14170,14170,0
|
|
20240604,163700,903077980,14170,14170,14170,14170,0
|
|
20240604,163600,903077980,14170,14170,14170,14170,0
|
|
20240604,163500,903077980,14170,14170,14170,14170,1474
|
|
20240604,163400,903077980,14170,14170,14170,14170,0
|
|
20240604,163300,903077980,14170,14170,14170,14170,0
|
|
20240604,163200,903077980,14170,14170,14170,14170,0
|
|
20240604,163100,903077980,14170,14170,14170,14170,0
|
|
20240604,163000,903077980,14170,14170,14170,14170,0
|
|
20240604,162900,903077980,14170,14170,14170,14170,0
|
|
20240604,162800,903077980,14170,14170,14170,14170,0
|
|
20240604,162700,903077980,14170,14170,14170,14170,0
|
|
20240604,162600,903077980,14170,14170,14170,14170,0
|
|
20240604,162500,903077980,14170,14170,14170,14170,0
|
|
20240604,162400,903077980,14170,14170,14170,14170,0
|
|
20240604,162300,903077980,14170,14170,14170,14170,0
|
|
20240604,162200,903077980,14170,14170,14170,14170,0
|
|
20240604,162100,903077980,14170,14170,14170,14170,0
|
|
20240604,162000,903077980,14170,14170,14170,14170,0
|
|
20240604,161900,903077980,14170,14170,14170,14170,0
|
|
20240604,161800,903077980,14170,14170,14170,14170,0
|
|
20240604,161700,903077980,14170,14170,14170,14170,0
|
|
20240604,161600,903077980,14170,14170,14170,14170,0
|
|
20240604,161500,903077980,14170,14170,14170,14170,0
|
|
20240604,161400,903077980,14170,14170,14170,14170,0
|
|
20240604,161300,903077980,14170,14170,14170,14170,0
|
|
20240604,161200,903077980,14170,14170,14170,14170,0
|
|
20240604,161100,903077980,14170,14170,14170,14170,0
|
|
20240604,161000,903077980,14170,14170,14170,14170,0
|
|
20240604,160900,903077980,14170,14170,14170,14170,0
|
|
20240604,160800,903077980,14170,14170,14170,14170,0
|
|
20240604,160700,903077980,14170,14170,14170,14170,0
|
|
20240604,160600,903077980,14170,14170,14170,14170,0
|
|
20240604,160500,903077980,14170,14170,14170,14170,1474
|
|
20240604,160400,903077980,14170,14170,14170,14170,0
|
|
20240604,160300,903077980,14170,14170,14170,14170,0
|
|
20240604,160200,903077980,14170,14170,14170,14170,0
|
|
20240604,160100,903077980,14170,14170,14170,14170,0
|
|
20240604,160000,903077980,14170,14170,14170,14170,0
|
|
20240604,155900,903077980,14170,14170,14170,14170,0
|
|
20240604,155800,903077980,14170,14170,14170,14170,0
|
|
20240604,155700,903077980,14170,14170,14170,14170,0
|
|
20240604,155600,903077980,14170,14170,14170,14170,0
|
|
20240604,155500,903077980,14170,14170,14170,14170,0
|
|
20240604,155400,903077980,14170,14170,14170,14170,0
|
|
20240604,155300,903077980,14170,14170,14170,14170,0
|
|
20240604,155200,903077980,14170,14170,14170,14170,0
|
|
20240604,155100,903077980,14170,14170,14170,14170,0
|
|
20240604,155000,903077980,14170,14170,14170,14170,0
|
|
20240604,154900,903077980,14170,14170,14170,14170,0
|
|
20240604,154800,903077980,14170,14170,14170,14170,0
|
|
20240604,154700,903077980,14170,14170,14170,14170,0
|
|
20240604,154600,903077980,14170,14170,14170,14170,0
|
|
20240604,154500,903077980,14170,14170,14170,14170,0
|
|
20240604,154400,903077980,14170,14170,14170,14170,0
|
|
20240604,154300,903077980,14170,14170,14170,14170,0
|
|
20240604,154200,903077980,14170,14170,14170,14170,0
|
|
20240604,154100,903077980,14170,14170,14170,14170,0
|
|
20240604,154000,903077980,14170,14170,14170,14170,0
|
|
20240604,153900,903077980,14170,14170,14170,14170,0
|
|
20240604,153800,903077980,14170,14170,14170,14170,0
|
|
20240604,153700,903077980,14170,14170,14170,14170,0
|
|
20240604,153600,903077980,14170,14170,14170,14170,0
|
|
20240604,153500,903077980,14170,14170,14170,14170,1474
|
|
20240604,153400,903077980,14170,14170,14170,14170,0
|
|
20240604,153300,903077980,14170,14170,14170,14170,0
|
|
20240604,153200,903077980,14170,14170,14170,14170,0
|
|
20240604,153100,903077980,14170,14170,14170,14170,0
|
|
20240604,153000,903077980,14170,14170,14170,14170,1474
|
|
20240604,152900,882191400,14170,14170,14170,14170,0
|
|
20240604,152800,882191400,14170,14170,14170,14170,0
|
|
20240604,152700,882191400,14170,14170,14170,14170,0
|
|
20240604,152600,882191400,14170,14170,14170,14170,0
|
|
20240604,152500,882191400,14170,14170,14170,14170,0
|
|
20240604,152400,882191400,14170,14170,14170,14170,0
|
|
20240604,152300,882191400,14170,14170,14170,14170,0
|
|
20240604,152200,882191400,14170,14170,14170,14170,0
|
|
20240604,152100,882191400,14170,14170,14170,14170,0
|
|
20240604,152000,882191400,14170,14170,14170,14170,0
|
|
20240604,151900,882191400,14170,14200,14200,14160,674
|
|
20240604,151800,872645210,14270,14260,14270,14260,727
|
|
20240604,151700,862273480,14260,14170,14260,14160,259
|
|
20240604,151600,858586520,14170,14170,14180,14170,242
|
|
20240604,151500,855157170,14170,14180,14190,14170,326
|
|
20240604,151400,850537010,14180,14180,14180,14180,3
|
|
20240604,151300,850494470,14170,14170,14170,14170,0
|
|
20240604,151200,850494470,14170,14170,14200,14170,348
|
|
20240604,151100,845562470,14160,14170,14170,14160,636
|
|
20240604,151000,836552510,14160,14200,14210,14160,1201
|
|
20240604,150900,819526830,14210,14210,14210,14200,942
|
|
20240604,150800,806147730,14210,14210,14210,14210,2
|
|
20240604,150700,806119310,14210,14210,14210,14210,72
|
|
20240604,150600,805096190,14210,14210,14210,14210,0
|
|
20240604,150500,805096190,14210,14210,14210,14210,114
|
|
20240604,150400,803476250,14210,14220,14220,14210,1082
|
|
20240604,150300,788097260,14220,14220,14220,14220,20
|
|
20240604,150200,787812860,14220,14230,14230,14220,100
|
|
20240604,150100,786390600,14230,14230,14230,14230,0
|
|
20240604,150000,786390600,14230,14230,14230,14230,100
|
|
20240604,145900,784967600,14240,14250,14250,14240,62
|
|
20240604,145800,784084650,14250,14240,14250,14240,103
|
|
20240604,145700,782617920,14250,14250,14250,14250,11
|
|
20240604,145600,782461170,14250,14240,14250,14240,10
|
|
20240604,145500,782318760,14210,14210,14210,14210,0
|
|
20240604,145400,782318760,14210,14220,14220,14210,206
|
|
20240604,145300,779390610,14220,14220,14220,14220,111
|
|
20240604,145200,777812190,14220,14220,14220,14220,5
|
|
20240604,145100,777741090,14220,14220,14220,14220,112
|
|
20240604,145000,776148450,14220,14220,14220,14220,0
|
|
20240604,144900,776148450,14220,14220,14220,14220,0
|
|
20240604,144800,776148450,14220,14270,14270,14220,182
|
|
20240604,144700,773559310,14280,14280,14280,14280,3
|
|
20240604,144600,773516470,14280,14280,14280,14280,2
|
|
20240604,144500,773487910,14280,14240,14280,14240,61
|
|
20240604,144400,772618200,14240,14240,14240,14240,157
|
|
20240604,144300,770382520,14250,14250,14250,14250,15
|
|
20240604,144200,770168770,14250,14230,14250,14230,18
|
|
20240604,144100,769912590,14260,14230,14260,14220,172
|
|
20240604,144000,767462370,14220,14220,14220,14220,0
|
|
20240604,143900,767462370,14220,14220,14220,14220,10
|
|
20240604,143800,767320170,14220,14220,14220,14220,1
|
|
20240604,143700,767305950,14230,14270,14270,14210,3660
|
|
20240604,143600,715177330,14270,14260,14270,14260,35
|
|
20240604,143500,714678140,14270,14270,14270,14270,0
|
|
20240604,143400,714678140,14270,14280,14280,14270,499
|
|
20240604,143300,707555940,14280,14280,14280,14280,0
|
|
20240604,143200,707555940,14280,14280,14280,14280,37
|
|
20240604,143100,707027580,14270,14260,14270,14260,31
|
|
20240604,143000,706585410,14260,14260,14260,14260,9
|
|
20240604,142900,706457070,14240,14240,14240,14240,0
|
|
20240604,142800,706457070,14240,14250,14250,14240,502
|
|
20240604,142700,699304880,14250,14260,14260,14250,1000
|
|
20240604,142600,685054240,14260,14260,14260,14260,9
|
|
20240604,142500,684925900,14260,14260,14260,14260,0
|
|
20240604,142400,684925900,14260,14270,14270,14260,48
|
|
20240604,142300,684240960,14270,14270,14270,14270,19
|
|
20240604,142200,683969830,14280,14280,14280,14280,12
|
|
20240604,142100,683798470,14280,14280,14280,14280,0
|
|
20240604,142000,683798470,14280,14280,14280,14280,29
|
|
20240604,141900,683384350,14280,14280,14280,14280,0
|
|
20240604,141800,683384350,14280,14280,14280,14280,95
|
|
20240604,141700,682027750,14280,14280,14280,14280,0
|
|
20240604,141600,682027750,14280,14280,14280,14280,4
|
|
20240604,141500,681970630,14290,14290,14290,14290,0
|
|
20240604,141400,681970630,14290,14280,14290,14280,50
|
|
20240604,141300,681256220,14240,14280,14280,14240,318
|
|
20240604,141200,676721610,14270,14270,14270,14270,0
|
|
20240604,141100,676721610,14270,14270,14270,14270,0
|
|
20240604,141000,676721610,14270,14260,14270,14260,18
|
|
20240604,140900,676464840,14260,14250,14260,14250,125
|
|
20240604,140800,674682450,14260,14260,14260,14260,48
|
|
20240604,140700,673997970,14260,14260,14260,14260,99
|
|
20240604,140600,672586230,14260,14260,14260,14260,235
|
|
20240604,140500,669235130,14250,14250,14250,14250,0
|
|
20240604,140400,669235130,14250,14250,14250,14250,0
|
|
20240604,140300,669235130,14250,14250,14250,14250,0
|
|
20240604,140200,669235130,14250,14250,14250,14250,0
|
|
20240604,140100,669235130,14250,14270,14270,14250,446
|
|
20240604,140000,662877310,14310,14310,14310,14310,0
|
|
20240604,135900,662877310,14310,14310,14310,14310,0
|
|
20240604,135800,662877310,14310,14310,14310,14310,0
|
|
20240604,135700,662877310,14310,14310,14310,14310,0
|
|
20240604,135600,662877310,14310,14300,14310,14300,87
|
|
20240604,135500,661633200,14300,14300,14300,14300,4
|
|
20240604,135400,661576000,14270,14270,14270,14270,0
|
|
20240604,135300,661576000,14270,14330,14340,14270,456
|
|
20240604,135200,655062010,14350,14350,14350,14350,0
|
|
20240604,135100,655062010,14350,14350,14350,14350,0
|
|
20240604,135000,655062010,14350,14350,14350,14350,0
|
|
20240604,134900,655062010,14350,14350,14350,14350,0
|
|
20240604,134800,655062010,14350,14350,14350,14350,0
|
|
20240604,134700,655062010,14350,14350,14350,14350,0
|
|
20240604,134600,655062010,14350,14350,14350,14350,35
|
|
20240604,134500,654559760,14400,14400,14400,14400,0
|
|
20240604,134400,654559760,14400,14400,14400,14400,0
|
|
20240604,134300,654559760,14400,14400,14400,14400,0
|
|
20240604,134200,654559760,14400,14370,14400,14360,81
|
|
20240604,134100,653396400,14370,14370,14370,14370,35
|
|
20240604,134000,652893450,14410,14410,14410,14410,0
|
|
20240604,133900,652893450,14410,14410,14410,14410,14
|
|
20240604,133800,652691710,14430,14400,14430,14400,244
|
|
20240604,133700,649173960,14390,14360,14390,14360,130
|
|
20240604,133600,647306200,14350,14350,14350,14350,5
|
|
20240604,133500,647234450,14350,14350,14350,14350,101
|
|
20240604,133400,645785100,14350,14350,14350,14350,0
|
|
20240604,133300,645785100,14350,14340,14350,14340,324
|
|
20240604,133200,641137260,14340,14320,14340,14320,319
|
|
20240604,133100,636564080,14320,14320,14320,14320,1
|
|
20240604,133000,636549760,14300,14300,14300,14300,0
|
|
20240604,132900,636549760,14300,14300,14300,14300,31
|
|
20240604,132800,636106460,14300,14300,14300,14300,0
|
|
20240604,132700,636106460,14300,14300,14300,14300,5
|
|
20240604,132600,636034960,14300,14310,14310,14300,104
|
|
20240604,132500,634546810,14330,14330,14330,14330,1
|
|
20240604,132400,634532480,14330,14330,14330,14330,0
|
|
20240604,132300,634532480,14330,14330,14330,14330,5
|
|
20240604,132200,634460830,14340,14340,14340,14340,0
|
|
20240604,132100,634460830,14340,14320,14340,14320,438
|
|
20240604,132000,628183150,14320,14320,14320,14320,9
|
|
20240604,131900,628054270,14330,14300,14330,14300,11
|
|
20240604,131800,627896940,14330,14330,14330,14330,25
|
|
20240604,131700,627538690,14330,14330,14330,14330,0
|
|
20240604,131600,627538690,14330,14350,14350,14330,201
|
|
20240604,131500,624655340,14350,14340,14350,14340,671
|
|
20240604,131400,615032040,14330,14290,14330,14290,527
|
|
20240604,131300,607487480,14290,14280,14290,14280,183
|
|
20240604,131200,604873240,14280,14280,14280,14280,0
|
|
20240604,131100,604873240,14280,14280,14280,14280,11
|
|
20240604,131000,604716160,14280,14280,14280,14280,35
|
|
20240604,130900,604216360,14280,14280,14280,14280,1
|
|
20240604,130800,604202080,14270,14270,14270,14270,10
|
|
20240604,130700,604059380,14270,14270,14270,14270,9
|
|
20240604,130600,603930950,14280,14280,14280,14280,40
|
|
20240604,130500,603359750,14270,14270,14270,14270,18
|
|
20240604,130400,603102890,14270,14280,14280,14270,77
|
|
20240604,130300,602003620,14280,14280,14280,14280,0
|
|
20240604,130200,602003620,14280,14280,14280,14280,0
|
|
20240604,130100,602003620,14280,14280,14280,14270,192
|
|
20240604,130000,599263690,14280,14270,14280,14270,209
|
|
20240604,125900,596279210,14260,14260,14260,14260,9
|
|
20240604,125800,596150870,14250,14250,14250,14250,9
|
|
20240604,125700,596022620,14230,14230,14230,14230,0
|
|
20240604,125600,596022620,14230,14230,14230,14230,164
|
|
20240604,125500,593688900,14220,14230,14230,14220,209
|
|
20240604,125400,590715130,14230,14240,14240,14230,70
|
|
20240604,125300,589718420,14240,14240,14240,14240,1
|
|
20240604,125200,589704180,14240,14240,14240,14240,80
|
|
20240604,125100,588564980,14230,14240,14240,14230,501
|
|
20240604,125000,581435320,14230,14250,14260,14230,466
|
|
20240604,124900,574801730,14250,14250,14250,14250,20
|
|
20240604,124800,574516730,14240,14240,14240,14240,9
|
|
20240604,124700,574388570,14250,14250,14250,14250,60
|
|
20240604,124600,573533570,14270,14270,14270,14270,5
|
|
20240604,124500,573462220,14280,14280,14280,14280,0
|
|
20240604,124400,573462220,14280,14280,14280,14280,30
|
|
20240604,124300,573033820,14280,14280,14280,14280,0
|
|
20240604,124200,573033820,14280,14270,14280,14270,50
|
|
20240604,124100,572319900,14270,14270,14270,14270,50
|
|
20240604,124000,571606400,14240,14240,14240,14240,9
|
|
20240604,123900,571478240,14230,14230,14230,14230,26
|
|
20240604,123800,571108260,14240,14240,14250,14240,1100
|
|
20240604,123700,555434700,14220,14230,14230,14220,75
|
|
20240604,123600,554368190,14230,14230,14230,14230,5
|
|
20240604,123500,554297040,14230,14230,14230,14230,8
|
|
20240604,123400,554183200,14250,14250,14250,14250,1
|
|
20240604,123300,554168950,14250,14250,14250,14250,28
|
|
20240604,123200,553769950,14250,14240,14250,14240,70
|
|
20240604,123100,552772540,14250,14240,14250,14240,309
|
|
20240604,123000,548369990,14230,14220,14230,14220,7
|
|
20240604,122900,548270410,14230,14230,14230,14230,6
|
|
20240604,122800,548185030,14230,14230,14230,14230,0
|
|
20240604,122700,548185030,14230,14230,14230,14230,4
|
|
20240604,122600,548128110,14230,14230,14230,14230,5
|
|
20240604,122500,548056960,14230,14230,14230,14230,9
|
|
20240604,122400,547928890,14230,14230,14230,14230,0
|
|
20240604,122300,547928890,14230,14230,14230,14230,5
|
|
20240604,122200,547857740,14230,14230,14230,14230,0
|
|
20240604,122100,547857740,14230,14230,14230,14230,9
|
|
20240604,122000,547729670,14210,14210,14210,14210,0
|
|
20240604,121900,547729670,14210,14230,14230,14210,606
|
|
20240604,121800,539114110,14230,14230,14230,14230,0
|
|
20240604,121700,539114110,14230,14230,14230,14230,14
|
|
20240604,121600,538914890,14230,14230,14230,14230,6
|
|
20240604,121500,538829510,14230,14230,14230,14230,0
|
|
20240604,121400,538829510,14230,14230,14230,14230,0
|
|
20240604,121300,538829510,14230,14230,14230,14230,20
|
|
20240604,121200,538544910,14230,14230,14230,14230,73
|
|
20240604,121100,537506120,14230,14230,14230,14230,227
|
|
20240604,121000,534275910,14230,14230,14230,14230,9
|
|
20240604,120900,534147840,14230,14230,14230,14230,5
|
|
20240604,120800,534076690,14230,14230,14230,14230,0
|
|
20240604,120700,534076690,14230,14230,14230,14230,9
|
|
20240604,120600,533948620,14230,14230,14230,14230,24
|
|
20240604,120500,533607100,14230,14230,14230,14230,0
|
|
20240604,120400,533607100,14230,14230,14230,14230,9
|
|
20240604,120300,533479030,14240,14240,14240,14240,100
|
|
20240604,120200,532055030,14240,14240,14240,14240,100
|
|
20240604,120100,530631030,14240,14240,14240,14240,1
|
|
20240604,120000,530616790,14230,14230,14230,14230,0
|
|
20240604,115900,530616790,14230,14250,14250,14230,484
|
|
20240604,115800,523726790,14240,14240,14240,14240,19
|
|
20240604,115700,523456230,14250,14250,14250,14250,163
|
|
20240604,115600,521133480,14270,14270,14270,14270,0
|
|
20240604,115500,521133480,14270,14270,14270,14270,0
|
|
20240604,115400,521133480,14270,14270,14270,14270,5
|
|
20240604,115300,521062130,14260,14250,14260,14250,474
|
|
20240604,115200,514307590,14250,14250,14250,14250,62
|
|
20240604,115100,513424090,14280,14270,14280,14270,62
|
|
20240604,115000,512538820,14280,14280,14280,14280,0
|
|
20240604,114900,512538820,14280,14280,14280,14280,0
|
|
20240604,114800,512538820,14280,14280,14280,14280,0
|
|
20240604,114700,512538820,14280,14280,14280,14280,1
|
|
20240604,114600,512524540,14290,14290,14290,14290,0
|
|
20240604,114500,512524540,14290,14290,14290,14290,0
|
|
20240604,114400,512524540,14290,14280,14290,14280,10
|
|
20240604,114300,512381730,14290,14290,14290,14290,0
|
|
20240604,114200,512381730,14290,14290,14290,14290,0
|
|
20240604,114100,512381730,14290,14290,14290,14290,0
|
|
20240604,114000,512381730,14290,14290,14290,14290,1
|
|
20240604,113900,512367440,14290,14290,14290,14290,2
|
|
20240604,113800,512338860,14250,14250,14250,14250,0
|
|
20240604,113700,512338860,14250,14250,14250,14250,1
|
|
20240604,113600,512324610,14290,14290,14290,14290,9
|
|
20240604,113500,512196000,14300,14250,14300,14250,81
|
|
20240604,113400,511041250,14300,14300,14300,14300,0
|
|
20240604,113300,511041250,14300,14260,14300,14260,340
|
|
20240604,113200,506184200,14270,14240,14270,14240,575
|
|
20240604,113100,497995850,14240,14240,14240,14240,0
|
|
20240604,113000,497995850,14240,14240,14240,14240,119
|
|
20240604,112900,496301290,14230,14220,14230,14220,110
|
|
20240604,112800,494736080,14220,14220,14220,14220,454
|
|
20240604,112700,488280200,14220,14220,14220,14220,0
|
|
20240604,112600,488280200,14220,14220,14220,14220,9
|
|
20240604,112500,488152220,14220,14220,14220,14220,90
|
|
20240604,112400,486872420,14210,14210,14210,14210,0
|
|
20240604,112300,486872420,14210,14210,14210,14210,9
|
|
20240604,112200,486744530,14210,14210,14210,14210,0
|
|
20240604,112100,486744530,14210,14210,14210,14210,0
|
|
20240604,112000,486744530,14210,14200,14220,14200,303
|
|
20240604,111900,482441810,14200,14200,14200,14200,0
|
|
20240604,111800,482441810,14200,14190,14200,14190,13
|
|
20240604,111700,482257250,14190,14200,14200,14190,159
|
|
20240604,111600,480000850,14200,14200,14200,14200,144
|
|
20240604,111500,477956050,14200,14220,14220,14200,1763
|
|
20240604,111400,452903300,14220,14220,14230,14220,924
|
|
20240604,111300,439763950,14220,14220,14220,14220,17
|
|
20240604,111200,439522210,14230,14230,14230,14230,10
|
|
20240604,111100,439379910,14230,14230,14230,14230,5
|
|
20240604,111000,439308760,14230,14240,14240,14230,13
|
|
20240604,110900,439123730,14240,14230,14240,14230,175
|
|
20240604,110800,436631790,14220,14220,14220,14220,0
|
|
20240604,110700,436631790,14220,14240,14240,14220,318
|
|
20240604,110600,432109780,14230,14230,14230,14230,136
|
|
20240604,110500,430174500,14240,14230,14240,14230,5
|
|
20240604,110400,430103310,14240,14240,14240,14230,66
|
|
20240604,110300,429164100,14240,14240,14240,14240,0
|
|
20240604,110200,429164100,14240,14240,14240,14240,0
|
|
20240604,110100,429164100,14240,14230,14240,14230,152
|
|
20240604,110000,427001050,14240,14240,14240,14240,51
|
|
20240604,105900,426274810,14290,14260,14290,14250,53
|
|
20240604,105800,425519010,14290,14270,14290,14230,195
|
|
20240604,105700,422741840,14240,14240,14240,14240,30
|
|
20240604,105600,422314640,14250,14250,14250,14250,7
|
|
20240604,105500,422214890,14250,14250,14250,14250,28
|
|
20240604,105400,421815890,14250,14250,14250,14250,0
|
|
20240604,105300,421815890,14250,14250,14250,14250,0
|
|
20240604,105200,421815890,14250,14250,14250,14250,0
|
|
20240604,105100,421815890,14250,14250,14250,14250,15
|
|
20240604,105000,421602140,14250,14290,14290,14250,229
|
|
20240604,104900,418334320,14290,14290,14290,14290,0
|
|
20240604,104800,418334320,14290,14280,14290,14280,254
|
|
20240604,104700,414704750,14290,14290,14290,14290,0
|
|
20240604,104600,414704750,14290,14290,14290,14290,0
|
|
20240604,104500,414704750,14290,14290,14290,14290,48
|
|
20240604,104400,414018830,14250,14250,14250,14250,0
|
|
20240604,104300,414018830,14250,14250,14250,14250,0
|
|
20240604,104200,414018830,14250,14280,14280,14250,177
|
|
20240604,104100,411494980,14290,14290,14290,14290,0
|
|
20240604,104000,411494980,14290,14270,14290,14270,19
|
|
20240604,103900,411223740,14250,14250,14250,14250,0
|
|
20240604,103800,411223740,14250,14260,14260,14250,10
|
|
20240604,103700,411081230,14250,14250,14250,14250,553
|
|
20240604,103600,403200980,14240,14240,14240,14240,10
|
|
20240604,103500,403058580,14250,14250,14250,14250,69
|
|
20240604,103400,402075330,14250,14240,14250,14240,9
|
|
20240604,103300,401947160,14230,14240,14240,14230,2
|
|
20240604,103200,401918690,14250,14230,14250,14220,22
|
|
20240604,103100,401605660,14230,14240,14240,14230,71
|
|
20240604,103000,400595320,14250,14250,14250,14250,23
|
|
20240604,102900,400267570,14260,14280,14280,14220,433
|
|
20240604,102800,394100910,14270,14280,14280,14270,6
|
|
20240604,102700,394015240,14280,14280,14280,14280,4
|
|
20240604,102600,393958120,14280,14290,14290,14280,30
|
|
20240604,102500,393529440,14290,14270,14290,14270,336
|
|
20240604,102400,388732900,14260,14260,14260,14260,9
|
|
20240604,102300,388604560,14250,14260,14260,14250,18
|
|
20240604,102200,388348050,14260,14260,14260,14260,1
|
|
20240604,102100,388333790,14280,14270,14280,14270,34
|
|
20240604,102000,387848340,14270,14270,14270,14270,2
|
|
20240604,101900,387819800,14280,14270,14280,14270,3
|
|
20240604,101800,387776970,14250,14260,14260,14250,405
|
|
20240604,101700,382003750,14250,14250,14250,14230,166
|
|
20240604,101600,379641500,14260,14260,14260,14230,262
|
|
20240604,101500,375910150,14260,14280,14290,14260,231
|
|
20240604,101400,372613490,14290,14300,14310,14290,85
|
|
20240604,101300,371398010,14280,14290,14310,14280,44
|
|
20240604,101200,370769540,14300,14290,14300,14290,92
|
|
20240604,101100,369454820,14300,14300,14300,14300,6
|
|
20240604,101000,369369020,14300,14300,14300,14300,55
|
|
20240604,100900,368582520,14300,14300,14300,14300,2
|
|
20240604,100800,368553920,14300,14290,14300,14260,271
|
|
20240604,100700,364682820,14290,14290,14290,14290,9
|
|
20240604,100600,364554210,14300,14300,14300,14300,177
|
|
20240604,100500,362023110,14300,14310,14310,14300,102
|
|
20240604,100400,360564190,14300,14300,14320,14300,266
|
|
20240604,100300,356756570,14300,14260,14300,14260,1414
|
|
20240604,100200,336562390,14260,14260,14260,14260,323
|
|
20240604,100100,331956410,14270,14270,14270,14260,37
|
|
20240604,100000,331428580,14270,14300,14300,14270,67
|
|
20240604,095900,330471620,14300,14270,14300,14270,753
|
|
20240604,095800,319721300,14260,14250,14260,14230,378
|
|
20240604,095700,314337430,14240,14240,14240,14240,0
|
|
20240604,095600,314337430,14240,14260,14260,14240,109
|
|
20240604,095500,312785250,14260,14260,14260,14260,11
|
|
20240604,095400,312628390,14250,14250,14250,14250,0
|
|
20240604,095300,312628390,14250,14260,14270,14250,66
|
|
20240604,095200,311687850,14250,14250,14250,14250,14
|
|
20240604,095100,311488350,14250,14260,14260,14250,182
|
|
20240604,095000,308893950,14280,14280,14280,14270,153
|
|
20240604,094900,306709560,14280,14250,14280,14220,31
|
|
20240604,094800,306268620,14220,14250,14250,14220,411
|
|
20240604,094700,300423520,14250,14310,14310,14250,494
|
|
20240604,094600,293373150,14320,14320,14320,14320,47
|
|
20240604,094500,292700110,14330,14330,14330,14330,43
|
|
20240604,094400,292083920,14250,14210,14330,14210,143
|
|
20240604,094300,290045170,14210,14210,14210,14210,0
|
|
20240604,094200,290045170,14210,14230,14230,14210,106
|
|
20240604,094100,288538670,14230,14230,14230,14230,13
|
|
20240604,094000,288353680,14230,14230,14230,14230,201
|
|
20240604,093900,285493450,14230,14230,14230,14230,237
|
|
20240604,093800,282120940,14230,14230,14230,14230,246
|
|
20240604,093700,278620360,14230,14230,14230,14230,68
|
|
20240604,093600,277652720,14180,14180,14180,14180,168
|
|
20240604,093500,275270480,14190,14150,14190,14150,295
|
|
20240604,093400,271090480,14150,14150,14150,14150,249
|
|
20240604,093300,267567130,14150,14140,14150,14140,559
|
|
20240604,093200,259660470,14140,14140,14140,14140,28
|
|
20240604,093100,259264550,14140,14130,14140,14130,35
|
|
20240604,093000,258769770,14130,14110,14130,14110,446
|
|
20240604,092900,252476520,14100,14110,14110,14100,628
|
|
20240604,092800,243619670,14100,14110,14110,14100,517
|
|
20240604,092700,236329070,14140,14150,14150,14110,427
|
|
20240604,092600,230292830,14140,14140,14140,14140,126
|
|
20240604,092500,228511190,14140,14150,14150,14140,60
|
|
20240604,092400,227662590,14140,14150,14150,14140,32
|
|
20240604,092300,227209800,14150,14150,14150,14150,366
|
|
20240604,092200,222030900,14150,14130,14150,14130,301
|
|
20240604,092100,217777750,14150,14110,14150,14110,341
|
|
20240604,092000,212965600,14110,14090,14110,14080,745
|
|
20240604,091900,202470750,14090,14140,14150,14090,1246
|
|
20240604,091800,184887960,14150,14140,14150,14120,507
|
|
20240604,091700,177718130,14120,14210,14210,14120,632
|
|
20240604,091600,168762260,14230,14260,14260,14210,1065
|
|
20240604,091500,153598290,14260,14350,14350,14260,2216
|
|
20240604,091400,121933070,14360,14440,14440,14360,295
|
|
20240604,091300,117695200,14450,14370,14460,14370,196
|
|
20240604,091200,114874840,14370,14350,14370,14310,456
|
|
20240604,091100,108343210,14340,14490,14490,14340,3174
|
|
20240604,091000,62615270,14470,14470,14480,14460,456
|
|
20240604,090900,56019580,14470,14470,14470,14470,410
|
|
20240604,090800,50086880,14470,14500,14500,14460,411
|
|
20240604,090700,44143110,14510,14520,14520,14510,2
|
|
20240604,090600,44114080,14460,14520,14530,14460,2277
|
|
20240604,090500,11109570,14530,14610,14610,14530,376
|
|
20240604,090400,5646000,14610,14570,14610,14550,124
|
|
20240604,090300,3841360,14610,14590,14610,14590,71
|
|
20240604,090200,2805020,14590,14610,14610,14590,70
|
|
20240604,090100,1783640,14620,14620,14620,14620,69
|
|
20240604,090000,774860,14620,14620,14620,14620,53
|