651 lines
34 KiB
CSV
651 lines
34 KiB
CSV
|
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
||
|
|
20240517,194800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,194700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,194000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,193000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,192000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,191700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,191000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,190000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,185000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,184700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,184000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,183000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,182000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,181700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,181000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,180000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,175000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,174700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,174000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,173000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,172000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,171700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,171000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,170000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,165000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,164700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,164000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,163000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,162000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,161700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,161000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,160000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,155000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154800,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,154700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,154000,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153900,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153800,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153700,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153600,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153500,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153400,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153300,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153200,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153100,2051013600,44100,44100,44100,44100,0
|
||
|
|
20240517,153000,2051013600,44100,44100,44100,44100,1208
|
||
|
|
20240517,152900,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152800,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152700,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152600,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152500,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152400,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152300,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152200,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152100,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,152000,1997740800,44100,44100,44100,44100,0
|
||
|
|
20240517,151900,1997740800,44100,44050,44100,44000,146
|
||
|
|
20240517,151800,1991306950,44050,44050,44050,44050,24
|
||
|
|
20240517,151700,1990249750,44050,44000,44050,44000,115
|
||
|
|
20240517,151600,1985188650,44050,44100,44100,44050,337
|
||
|
|
20240517,151500,1970343750,44100,44000,44100,44000,248
|
||
|
|
20240517,151400,1959417300,44000,44050,44050,44000,29
|
||
|
|
20240517,151300,1958139900,44050,44050,44050,44050,38
|
||
|
|
20240517,151200,1956466000,44050,44050,44050,44050,0
|
||
|
|
20240517,151100,1956466000,44050,44000,44050,44000,128
|
||
|
|
20240517,151000,1950827700,44000,44000,44000,44000,199
|
||
|
|
20240517,150900,1942071700,44000,44000,44000,44000,32
|
||
|
|
20240517,150800,1940663700,44050,44050,44050,44050,0
|
||
|
|
20240517,150700,1940663700,44050,44050,44050,44050,21
|
||
|
|
20240517,150600,1939738650,44050,44050,44050,44050,2
|
||
|
|
20240517,150500,1939650550,44050,44050,44050,44050,28
|
||
|
|
20240517,150400,1938417150,44050,44000,44050,44000,51
|
||
|
|
20240517,150300,1936170650,44050,44050,44050,44050,6
|
||
|
|
20240517,150200,1935906350,44050,44050,44050,44050,1
|
||
|
|
20240517,150100,1935862300,44050,44000,44050,44000,9
|
||
|
|
20240517,150000,1935466150,44000,44050,44050,44000,3
|
||
|
|
20240517,145900,1935334100,44050,44050,44050,44050,1
|
||
|
|
20240517,145800,1935290050,44050,44050,44050,44000,663
|
||
|
|
20240517,145700,1906086600,44100,44050,44100,44050,9
|
||
|
|
20240517,145600,1905690100,44100,44100,44100,44100,2
|
||
|
|
20240517,145500,1905601900,44100,44100,44100,44100,0
|
||
|
|
20240517,145400,1905601900,44100,44100,44100,44100,0
|
||
|
|
20240517,145300,1905601900,44100,44100,44100,44100,29
|
||
|
|
20240517,145200,1904323000,44100,44100,44100,44100,8
|
||
|
|
20240517,145100,1903970200,44100,44100,44100,44100,1
|
||
|
|
20240517,145000,1903926100,44100,44100,44100,44100,100
|
||
|
|
20240517,144900,1899516100,44100,44100,44100,44100,78
|
||
|
|
20240517,144800,1896076300,44100,44100,44100,44100,183
|
||
|
|
20240517,144700,1888006000,44150,44150,44150,44150,8
|
||
|
|
20240517,144600,1887652800,44100,44100,44100,44100,21
|
||
|
|
20240517,144500,1886726700,44050,44100,44150,44050,558
|
||
|
|
20240517,144400,1862144150,44100,44100,44100,44100,151
|
||
|
|
20240517,144300,1855485050,44100,44100,44100,44100,30
|
||
|
|
20240517,144200,1854162050,44150,44150,44150,44150,0
|
||
|
|
20240517,144100,1854162050,44150,44100,44150,44100,63
|
||
|
|
20240517,144000,1851383700,44100,44100,44100,44100,0
|
||
|
|
20240517,143900,1851383700,44100,44100,44100,44100,30
|
||
|
|
20240517,143800,1850060700,44150,44150,44150,44150,56
|
||
|
|
20240517,143700,1847588300,44150,44150,44150,44150,19
|
||
|
|
20240517,143600,1846749450,44150,44150,44150,44150,42
|
||
|
|
20240517,143500,1844895150,44150,44150,44150,44150,0
|
||
|
|
20240517,143400,1844895150,44150,44150,44150,44150,27
|
||
|
|
20240517,143300,1843703100,44150,44100,44150,44100,21
|
||
|
|
20240517,143200,1842776450,44100,44100,44100,44100,30
|
||
|
|
20240517,143100,1841453450,44200,44150,44200,44150,4
|
||
|
|
20240517,143000,1841276700,44100,44100,44100,44100,4
|
||
|
|
20240517,142900,1841100300,44100,44150,44150,44100,24
|
||
|
|
20240517,142800,1840040750,44100,44100,44100,44100,0
|
||
|
|
20240517,142700,1840040750,44100,44100,44100,44100,0
|
||
|
|
20240517,142600,1840040750,44100,44150,44150,44100,50
|
||
|
|
20240517,142500,1837834950,44150,44150,44150,44150,0
|
||
|
|
20240517,142400,1837834950,44150,44150,44150,44150,442
|
||
|
|
20240517,142300,1818320650,44100,44100,44100,44100,1
|
||
|
|
20240517,142200,1818276550,44150,44150,44150,44150,0
|
||
|
|
20240517,142100,1818276550,44150,44150,44150,44150,10
|
||
|
|
20240517,142000,1817835050,44100,44100,44100,44100,0
|
||
|
|
20240517,141900,1817835050,44100,44100,44100,44100,37
|
||
|
|
20240517,141800,1816203350,44150,44150,44150,44150,8
|
||
|
|
20240517,141700,1815850150,44150,44150,44150,44150,0
|
||
|
|
20240517,141600,1815850150,44150,44100,44150,44100,66
|
||
|
|
20240517,141500,1812939150,44200,44200,44200,44200,0
|
||
|
|
20240517,141400,1812939150,44200,44200,44200,44200,0
|
||
|
|
20240517,141300,1812939150,44200,44100,44200,44100,187
|
||
|
|
20240517,141200,1804690750,44200,44150,44200,44150,79
|
||
|
|
20240517,141100,1801202650,44150,44200,44250,44150,14
|
||
|
|
20240517,141000,1800583500,44250,44250,44250,44250,1
|
||
|
|
20240517,140900,1800539250,44250,44250,44250,44250,19
|
||
|
|
20240517,140800,1799698500,44250,44250,44250,44250,19
|
||
|
|
20240517,140700,1798857750,44250,44200,44250,44200,19
|
||
|
|
20240517,140600,1798017050,44250,44250,44250,44250,28
|
||
|
|
20240517,140500,1796778050,44150,44150,44150,44150,0
|
||
|
|
20240517,140400,1796778050,44150,44150,44150,44150,0
|
||
|
|
20240517,140300,1796778050,44150,44150,44150,44150,10
|
||
|
|
20240517,140200,1796336550,44150,44150,44150,44150,333
|
||
|
|
20240517,140100,1781634600,44150,44150,44150,44150,1
|
||
|
|
20240517,140000,1781590450,44150,44150,44200,44150,1126
|
||
|
|
20240517,135900,1731828300,44150,44150,44150,44150,10
|
||
|
|
20240517,135800,1731386800,44150,44150,44150,44150,50
|
||
|
|
20240517,135700,1729179300,44150,44150,44150,44150,4
|
||
|
|
20240517,135600,1729002700,44150,44150,44150,44150,35
|
||
|
|
20240517,135500,1727457450,44150,44150,44150,44150,116
|
||
|
|
20240517,135400,1722336050,44150,44150,44150,44150,100
|
||
|
|
20240517,135300,1717921050,44200,44200,44200,44200,19
|
||
|
|
20240517,135200,1717081250,44200,44200,44200,44200,0
|
||
|
|
20240517,135100,1717081250,44200,44150,44200,44150,16
|
||
|
|
20240517,135000,1716374800,44150,44200,44200,44150,290
|
||
|
|
20240517,134900,1703561800,44150,44150,44150,44150,0
|
||
|
|
20240517,134800,1703561800,44150,44150,44150,44150,0
|
||
|
|
20240517,134700,1703561800,44150,44150,44150,44150,0
|
||
|
|
20240517,134600,1703561800,44150,44200,44200,44150,31
|
||
|
|
20240517,134500,1702192150,44150,44150,44150,44150,231
|
||
|
|
20240517,134400,1691993500,44150,44150,44150,44150,0
|
||
|
|
20240517,134300,1691993500,44150,44150,44150,44150,5
|
||
|
|
20240517,134200,1691772750,44150,44150,44150,44150,0
|
||
|
|
20240517,134100,1691772750,44150,44150,44150,44150,1
|
||
|
|
20240517,134000,1691728600,44150,44150,44150,44150,0
|
||
|
|
20240517,133900,1691728600,44150,44200,44200,44150,205
|
||
|
|
20240517,133800,1682667650,44150,44150,44150,44150,0
|
||
|
|
20240517,133700,1682667650,44150,44150,44200,44150,67
|
||
|
|
20240517,133600,1679709250,44200,44150,44200,44150,19
|
||
|
|
20240517,133500,1678869950,44150,44150,44150,44150,102
|
||
|
|
20240517,133400,1674366650,44150,44150,44150,44150,0
|
||
|
|
20240517,133300,1674366650,44150,44150,44150,44150,0
|
||
|
|
20240517,133200,1674366650,44150,44150,44150,44150,5
|
||
|
|
20240517,133100,1674145900,44150,44150,44150,44150,2
|
||
|
|
20240517,133000,1674057600,44200,44200,44200,44200,0
|
||
|
|
20240517,132900,1674057600,44200,44200,44200,44150,7
|
||
|
|
20240517,132800,1673748300,44200,44200,44200,44200,0
|
||
|
|
20240517,132700,1673748300,44200,44200,44200,44200,30
|
||
|
|
20240517,132600,1672422300,44200,44200,44200,44200,0
|
||
|
|
20240517,132500,1672422300,44200,44200,44200,44200,4
|
||
|
|
20240517,132400,1672245500,44150,44150,44150,44150,377
|
||
|
|
20240517,132300,1655600950,44100,44100,44100,44100,0
|
||
|
|
20240517,132200,1655600950,44100,44100,44100,44100,0
|
||
|
|
20240517,132100,1655600950,44100,44100,44100,44100,2
|
||
|
|
20240517,132000,1655512750,44100,44100,44100,44100,1
|
||
|
|
20240517,131900,1655468650,44150,44150,44150,44150,145
|
||
|
|
20240517,131800,1649066900,44100,44100,44100,44100,0
|
||
|
|
20240517,131700,1649066900,44100,44100,44100,44100,13
|
||
|
|
20240517,131600,1648493600,44150,44150,44150,44150,24
|
||
|
|
20240517,131500,1647434000,44150,44150,44150,44150,4
|
||
|
|
20240517,131400,1647257400,44150,44100,44150,44100,210
|
||
|
|
20240517,131300,1637995900,44150,44150,44150,44150,4
|
||
|
|
20240517,131200,1637819300,44150,44150,44150,44150,4
|
||
|
|
20240517,131100,1637642700,44150,44150,44150,44150,1
|
||
|
|
20240517,131000,1637598550,44150,44150,44150,44150,4
|
||
|
|
20240517,130900,1637421950,44100,44100,44100,44100,0
|
||
|
|
20240517,130800,1637421950,44100,44100,44100,44100,2
|
||
|
|
20240517,130700,1637333750,44100,44100,44100,44100,237
|
||
|
|
20240517,130600,1626882050,44100,44100,44100,44100,0
|
||
|
|
20240517,130500,1626882050,44100,44100,44100,44100,383
|
||
|
|
20240517,130400,1609991750,44150,44150,44150,44150,65
|
||
|
|
20240517,130300,1607122000,44150,44150,44150,44150,50
|
||
|
|
20240517,130200,1604914500,44150,44150,44150,44150,53
|
||
|
|
20240517,130100,1602574550,44150,44100,44150,44100,5
|
||
|
|
20240517,130000,1602353850,44100,44100,44100,44100,0
|
||
|
|
20240517,125900,1602353850,44100,44100,44100,44100,1
|
||
|
|
20240517,125800,1602309750,44100,44100,44100,44100,2
|
||
|
|
20240517,125700,1602221550,44100,44100,44100,44100,1
|
||
|
|
20240517,125600,1602177450,44150,44150,44150,44150,0
|
||
|
|
20240517,125500,1602177450,44150,44150,44150,44150,1
|
||
|
|
20240517,125400,1602133300,44100,44100,44100,44100,130
|
||
|
|
20240517,125300,1596400300,44100,44100,44100,44100,5
|
||
|
|
20240517,125200,1596179800,44150,44150,44150,44150,0
|
||
|
|
20240517,125100,1596179800,44150,44150,44150,44150,1
|
||
|
|
20240517,125000,1596135650,44150,44150,44150,44150,0
|
||
|
|
20240517,124900,1596135650,44150,44100,44150,44050,418
|
||
|
|
20240517,124800,1577711050,44150,44150,44150,44150,0
|
||
|
|
20240517,124700,1577711050,44150,44150,44150,44100,10
|
||
|
|
20240517,124600,1577269600,44150,44150,44150,44150,27
|
||
|
|
20240517,124500,1576077550,44100,44150,44150,44100,12
|
||
|
|
20240517,124400,1575548050,44200,44150,44200,44150,22
|
||
|
|
20240517,124300,1574576400,44150,44150,44150,44150,0
|
||
|
|
20240517,124200,1574576400,44150,44150,44150,44150,22
|
||
|
|
20240517,124100,1573605100,44150,44150,44150,44150,1
|
||
|
|
20240517,124000,1573560950,44100,44150,44150,44100,110
|
||
|
|
20240517,123900,1568704950,44200,44200,44200,44200,2
|
||
|
|
20240517,123800,1568616550,44150,44150,44150,44150,2
|
||
|
|
20240517,123700,1568528250,44250,44250,44250,44250,0
|
||
|
|
20240517,123600,1568528250,44250,44250,44250,44250,5
|
||
|
|
20240517,123500,1568307000,44200,44200,44250,44200,175
|
||
|
|
20240517,123400,1560571850,44250,44250,44250,44250,0
|
||
|
|
20240517,123300,1560571850,44250,44200,44250,44200,29
|
||
|
|
20240517,123200,1559288700,44200,44250,44250,44200,32
|
||
|
|
20240517,123100,1557873200,44250,44250,44250,44250,23
|
||
|
|
20240517,123000,1556855450,44200,44200,44250,44200,176
|
||
|
|
20240517,122900,1549070100,44200,44200,44200,44200,105
|
||
|
|
20240517,122800,1544429100,44200,44200,44200,44200,127
|
||
|
|
20240517,122700,1538815700,44200,44200,44200,44200,23
|
||
|
|
20240517,122600,1537799100,44200,44200,44200,44200,0
|
||
|
|
20240517,122500,1537799100,44200,44150,44200,44150,217
|
||
|
|
20240517,122400,1528217450,44150,44150,44150,44150,31
|
||
|
|
20240517,122300,1526848800,44150,44150,44150,44150,0
|
||
|
|
20240517,122200,1526848800,44150,44150,44150,44150,22
|
||
|
|
20240517,122100,1525877500,44150,44150,44150,44150,0
|
||
|
|
20240517,122000,1525877500,44150,44150,44150,44150,23
|
||
|
|
20240517,121900,1524862050,44150,44150,44150,44150,0
|
||
|
|
20240517,121800,1524862050,44150,44100,44150,44100,41
|
||
|
|
20240517,121700,1523052500,44100,44100,44100,44100,5
|
||
|
|
20240517,121600,1522832000,44150,44150,44150,44150,22
|
||
|
|
20240517,121500,1521860700,44100,44100,44100,44050,107
|
||
|
|
20240517,121400,1517142250,44100,44100,44100,44100,0
|
||
|
|
20240517,121300,1517142250,44100,44100,44100,44100,0
|
||
|
|
20240517,121200,1517142250,44100,44050,44100,44050,4
|
||
|
|
20240517,121100,1516966000,44050,44050,44050,44050,21
|
||
|
|
20240517,121000,1516040950,44100,44100,44100,44100,8
|
||
|
|
20240517,120900,1515688150,44100,44100,44100,44100,58
|
||
|
|
20240517,120800,1513130350,44150,44150,44150,44150,22
|
||
|
|
20240517,120700,1512159050,44100,44100,44100,44100,1
|
||
|
|
20240517,120600,1512114950,44100,44100,44100,44100,20
|
||
|
|
20240517,120500,1511232950,44150,44150,44150,44150,0
|
||
|
|
20240517,120400,1511232950,44150,44150,44150,44150,0
|
||
|
|
20240517,120300,1511232950,44150,44150,44150,44150,1
|
||
|
|
20240517,120200,1511188800,44100,44100,44100,44100,50
|
||
|
|
20240517,120100,1508983800,44100,44100,44100,44100,3
|
||
|
|
20240517,120000,1508851500,44100,44100,44100,44100,100
|
||
|
|
20240517,115900,1504441500,44100,44150,44150,44100,37
|
||
|
|
20240517,115800,1502809450,44150,44150,44150,44150,0
|
||
|
|
20240517,115700,1502809450,44150,44150,44150,44150,142
|
||
|
|
20240517,115600,1496540150,44150,44150,44150,44150,4
|
||
|
|
20240517,115500,1496363550,44150,44150,44150,44150,6
|
||
|
|
20240517,115400,1496098650,44150,44150,44150,44150,1
|
||
|
|
20240517,115300,1496054500,44200,44200,44200,44200,100
|
||
|
|
20240517,115200,1491634500,44200,44200,44200,44200,0
|
||
|
|
20240517,115100,1491634500,44200,44250,44250,44200,49
|
||
|
|
20240517,115000,1489467000,44250,44250,44250,44250,26
|
||
|
|
20240517,114900,1488316500,44250,44250,44250,44250,5
|
||
|
|
20240517,114800,1488095250,44250,44250,44250,44250,110
|
||
|
|
20240517,114700,1483227750,44300,44300,44300,44300,22
|
||
|
|
20240517,114600,1482253150,44200,44200,44200,44200,0
|
||
|
|
20240517,114500,1482253150,44200,44200,44200,44200,0
|
||
|
|
20240517,114400,1482253150,44200,44200,44200,44200,6
|
||
|
|
20240517,114300,1481987950,44250,44250,44250,44250,0
|
||
|
|
20240517,114200,1481987950,44250,44300,44300,44250,884
|
||
|
|
20240517,114100,1442853000,44300,44350,44350,44300,82
|
||
|
|
20240517,114000,1439218800,44350,44350,44350,44350,48
|
||
|
|
20240517,113900,1437090000,44350,44350,44350,44350,0
|
||
|
|
20240517,113800,1437090000,44350,44300,44350,44300,87
|
||
|
|
20240517,113700,1433234800,44300,44300,44300,44300,9
|
||
|
|
20240517,113600,1432836100,44350,44350,44350,44350,223
|
||
|
|
20240517,113500,1422946050,44350,44250,44350,44250,1278
|
||
|
|
20240517,113400,1366345850,44250,44250,44250,44250,22
|
||
|
|
20240517,113300,1365372350,44200,44200,44200,44200,108
|
||
|
|
20240517,113200,1360598750,44250,44250,44250,44200,94
|
||
|
|
20240517,113100,1356442800,44250,44200,44250,44200,107
|
||
|
|
20240517,113000,1351713350,44200,44200,44200,44200,23
|
||
|
|
20240517,112900,1350696750,44150,44150,44150,44150,4
|
||
|
|
20240517,112800,1350520150,44200,44200,44200,44200,22
|
||
|
|
20240517,112700,1349547750,44200,44200,44200,44200,22
|
||
|
|
20240517,112600,1348575350,44150,44150,44150,44150,0
|
||
|
|
20240517,112500,1348575350,44150,44150,44150,44150,1
|
||
|
|
20240517,112400,1348531200,44200,44200,44200,44200,22
|
||
|
|
20240517,112300,1347558800,44200,44200,44200,44200,212
|
||
|
|
20240517,112200,1338188400,44200,44200,44200,44200,0
|
||
|
|
20240517,112100,1338188400,44200,44200,44200,44200,0
|
||
|
|
20240517,112000,1338188400,44200,44200,44200,44200,0
|
||
|
|
20240517,111900,1338188400,44200,44100,44200,44100,249
|
||
|
|
20240517,111800,1327196250,44150,44150,44150,44150,22
|
||
|
|
20240517,111700,1326224950,44100,44100,44150,44100,36
|
||
|
|
20240517,111600,1324636250,44150,44150,44150,44150,44
|
||
|
|
20240517,111500,1322693650,44200,44150,44200,44150,152
|
||
|
|
20240517,111400,1315980150,44150,44150,44150,44150,0
|
||
|
|
20240517,111300,1315980150,44150,44050,44150,44050,33
|
||
|
|
20240517,111200,1314524850,44100,44100,44100,44100,0
|
||
|
|
20240517,111100,1314524850,44100,44050,44100,44050,92
|
||
|
|
20240517,111000,1310471150,44050,44100,44100,44050,11
|
||
|
|
20240517,110900,1309986550,44050,44050,44050,44050,1
|
||
|
|
20240517,110800,1309942500,44150,44150,44150,44150,0
|
||
|
|
20240517,110700,1309942500,44150,44150,44150,44150,0
|
||
|
|
20240517,110600,1309942500,44150,44100,44150,44050,483
|
||
|
|
20240517,110500,1288651250,44100,44100,44100,44100,154
|
||
|
|
20240517,110400,1281859850,44100,44100,44100,44100,16
|
||
|
|
20240517,110300,1281154250,44100,44100,44100,44100,0
|
||
|
|
20240517,110200,1281154250,44100,44100,44100,44100,0
|
||
|
|
20240517,110100,1281154250,44100,44100,44100,44100,10
|
||
|
|
20240517,110000,1280713250,44100,44100,44150,44100,70
|
||
|
|
20240517,105900,1277626200,44150,44150,44150,44150,0
|
||
|
|
20240517,105800,1277626200,44150,44150,44150,44150,62
|
||
|
|
20240517,105700,1274888900,44150,44250,44250,44150,286
|
||
|
|
20240517,105600,1262249050,44200,44200,44250,44200,134
|
||
|
|
20240517,105500,1256325850,44200,44200,44200,44150,394
|
||
|
|
20240517,105400,1238911100,44200,44200,44200,44200,25
|
||
|
|
20240517,105300,1237806100,44150,44150,44150,44150,98
|
||
|
|
20240517,105200,1233479400,44150,44150,44150,44150,22
|
||
|
|
20240517,105100,1232508100,44150,44150,44150,44150,54
|
||
|
|
20240517,105000,1230124000,44150,44150,44150,44150,26
|
||
|
|
20240517,104900,1228976100,44150,44150,44150,44150,33
|
||
|
|
20240517,104800,1227519150,44150,44150,44150,44150,9
|
||
|
|
20240517,104700,1227121800,44150,44150,44150,44150,27
|
||
|
|
20240517,104600,1225929750,44150,44150,44150,44150,22
|
||
|
|
20240517,104500,1224958450,44150,44150,44150,44150,5
|
||
|
|
20240517,104400,1224737700,44150,44150,44150,44150,1
|
||
|
|
20240517,104300,1224693550,44000,44000,44000,44000,0
|
||
|
|
20240517,104200,1224693550,44000,44000,44000,44000,1
|
||
|
|
20240517,104100,1224649550,44000,44050,44050,44000,591
|
||
|
|
20240517,104000,1198616100,44050,44050,44050,44050,0
|
||
|
|
20240517,103900,1198616100,44050,44100,44100,44050,175
|
||
|
|
20240517,103800,1190899700,44100,44100,44100,44100,45
|
||
|
|
20240517,103700,1188915200,44100,44150,44150,44100,1150
|
||
|
|
20240517,103600,1138142750,44150,44200,44200,44150,102
|
||
|
|
20240517,103500,1133639350,44200,44200,44200,44200,83
|
||
|
|
20240517,103400,1129970750,44150,44200,44200,44150,154
|
||
|
|
20240517,103300,1123164050,44200,44150,44200,44150,249
|
||
|
|
20240517,103200,1112159400,44200,44150,44200,44150,37
|
||
|
|
20240517,103100,1110524650,44200,44200,44200,44200,22
|
||
|
|
20240517,103000,1109552250,44200,44200,44200,44200,1
|
||
|
|
20240517,102900,1109508050,44200,44200,44200,44200,22
|
||
|
|
20240517,102800,1108535650,44150,44150,44150,44150,10
|
||
|
|
20240517,102700,1108094150,44200,44200,44200,44200,75
|
||
|
|
20240517,102600,1104779150,44200,44200,44200,44200,0
|
||
|
|
20240517,102500,1104779150,44200,44200,44200,44200,22
|
||
|
|
20240517,102400,1103806750,44150,44200,44200,44150,40
|
||
|
|
20240517,102300,1102039650,44150,44150,44150,44150,70
|
||
|
|
20240517,102200,1098949150,44150,44150,44150,44150,192
|
||
|
|
20240517,102100,1090472350,44150,44150,44150,44150,32
|
||
|
|
20240517,102000,1089059550,44150,44150,44150,44150,0
|
||
|
|
20240517,101900,1089059550,44150,44150,44150,44150,104
|
||
|
|
20240517,101800,1084467950,44150,44150,44150,44150,165
|
||
|
|
20240517,101700,1077183200,44150,44150,44150,44150,179
|
||
|
|
20240517,101600,1069280350,44150,44150,44150,44150,34
|
||
|
|
20240517,101500,1067779250,44150,44150,44150,44150,22
|
||
|
|
20240517,101400,1066807950,44150,44150,44150,44150,22
|
||
|
|
20240517,101300,1065836650,44150,44150,44150,44150,22
|
||
|
|
20240517,101200,1064865350,44150,44150,44150,44150,24
|
||
|
|
20240517,101100,1063805750,44150,44150,44150,44150,489
|
||
|
|
20240517,101000,1042216400,44150,44150,44200,44150,13
|
||
|
|
20240517,100900,1041641950,44150,44150,44150,44150,0
|
||
|
|
20240517,100800,1041641950,44150,44150,44150,44150,62
|
||
|
|
20240517,100700,1038904650,44150,44150,44150,44150,260
|
||
|
|
20240517,100600,1027425650,44150,44050,44150,44050,215
|
||
|
|
20240517,100500,1017953900,44000,44050,44050,44000,204
|
||
|
|
20240517,100400,1008968000,44050,44150,44150,44050,151
|
||
|
|
20240517,100300,1002308200,44000,44050,44150,44000,386
|
||
|
|
20240517,100200,985307200,44050,44100,44100,44050,377
|
||
|
|
20240517,100100,968695850,44200,44000,44200,43950,375
|
||
|
|
20240517,100000,952189950,44000,44150,44200,44000,442
|
||
|
|
20240517,095900,932694600,44150,44150,44150,44150,104
|
||
|
|
20240517,095800,928103000,44150,44150,44150,44150,53
|
||
|
|
20240517,095700,925763050,44150,44150,44200,44150,113
|
||
|
|
20240517,095600,920773950,44150,44150,44150,44150,104
|
||
|
|
20240517,095500,916182350,44150,44150,44200,44150,51
|
||
|
|
20240517,095400,913930400,44200,44150,44200,44150,242
|
||
|
|
20240517,095300,903240650,44050,44150,44150,44050,767
|
||
|
|
20240517,095200,869409600,44150,44200,44200,44150,177
|
||
|
|
20240517,095100,861586250,44150,44150,44150,44150,85
|
||
|
|
20240517,095000,857833500,44150,44150,44150,44100,86
|
||
|
|
20240517,094900,854037750,44150,44150,44150,44150,155
|
||
|
|
20240517,094800,847194500,44150,43950,44150,43950,101
|
||
|
|
20240517,094700,842739750,44000,43950,44000,43950,233
|
||
|
|
20240517,094600,832491350,44000,44000,44000,44000,99
|
||
|
|
20240517,094500,828135350,44000,44000,44000,44000,8
|
||
|
|
20240517,094400,827783350,44000,44050,44050,44000,90
|
||
|
|
20240517,094300,823822500,44050,44000,44050,44000,102
|
||
|
|
20240517,094200,819329500,44000,44050,44050,43900,1278
|
||
|
|
20240517,094100,763153450,44100,44200,44200,44100,297
|
||
|
|
20240517,094000,750053550,44200,44150,44200,44150,103
|
||
|
|
20240517,093900,745502950,44150,44150,44150,44150,0
|
||
|
|
20240517,093800,745502950,44150,44150,44150,44150,18
|
||
|
|
20240517,093700,744708250,44150,44100,44150,44100,172
|
||
|
|
20240517,093600,737120800,44000,44000,44000,44000,1
|
||
|
|
20240517,093500,737076800,44000,44150,44150,44000,302
|
||
|
|
20240517,093400,723743650,44100,44150,44150,44100,91
|
||
|
|
20240517,093300,719727800,44150,43950,44150,43900,657
|
||
|
|
20240517,093200,690839650,43950,44000,44000,43900,116
|
||
|
|
20240517,093100,685741500,44000,44000,44000,43950,139
|
||
|
|
20240517,093000,679630850,44000,44050,44050,44000,316
|
||
|
|
20240517,092900,665717800,44050,44100,44100,44050,133
|
||
|
|
20240517,092800,659858150,44100,44100,44100,44100,1
|
||
|
|
20240517,092700,659814050,44100,44050,44100,44050,52
|
||
|
|
20240517,092600,657520900,44050,44100,44100,44050,448
|
||
|
|
20240517,092500,637781950,44150,44100,44150,44100,230
|
||
|
|
20240517,092400,627633150,44050,44150,44150,44050,99
|
||
|
|
20240517,092300,623262400,44150,44100,44200,44100,371
|
||
|
|
20240517,092200,606891300,44100,44100,44100,44100,215
|
||
|
|
20240517,092100,597409800,44100,44100,44100,44100,108
|
||
|
|
20240517,092000,592647000,44100,44100,44200,44100,982
|
||
|
|
20240517,091900,549329400,44100,44050,44100,44050,76
|
||
|
|
20240517,091800,545977850,44050,44050,44100,44050,270
|
||
|
|
20240517,091700,534084150,44050,44100,44100,44050,315
|
||
|
|
20240517,091600,520194000,44150,44300,44300,44150,316
|
||
|
|
20240517,091500,506226350,44350,44150,44350,44150,506
|
||
|
|
20240517,091400,483853400,44150,44250,44250,44150,469
|
||
|
|
20240517,091300,463122250,44250,44300,44350,44250,371
|
||
|
|
20240517,091200,446675850,44300,44300,44350,44250,690
|
||
|
|
20240517,091100,416096150,44400,44400,44400,44300,240
|
||
|
|
20240517,091000,405450350,44400,44550,44550,44350,1091
|
||
|
|
20240517,090900,356959650,44500,44350,44500,44350,1466
|
||
|
|
20240517,090800,291834750,44300,44200,44350,44200,628
|
||
|
|
20240517,090700,264039850,44200,44150,44300,44150,467
|
||
|
|
20240517,090600,243381950,44150,44150,44200,44100,246
|
||
|
|
20240517,090500,232520800,44150,44250,44300,44150,591
|
||
|
|
20240517,090400,206383950,44250,44300,44300,44250,186
|
||
|
|
20240517,090300,198153400,44300,44300,44300,44250,565
|
||
|
|
20240517,090200,173145150,44300,44150,44300,44100,764
|
||
|
|
20240517,090100,139369400,44150,44050,44200,44000,1024
|
||
|
|
20240517,090000,94208500,44000,43900,44000,43700,2142
|