798 lines
42 KiB
CSV
798 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,221500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,221400,6039173000,15290,15290,15290,15290,0
|
|
20240524,221300,6039173000,15290,15290,15290,15290,0
|
|
20240524,221200,6039173000,15290,15290,15290,15290,0
|
|
20240524,221100,6039173000,15290,15290,15290,15290,0
|
|
20240524,221000,6039173000,15290,15290,15290,15290,0
|
|
20240524,220900,6039173000,15290,15290,15290,15290,0
|
|
20240524,220800,6039173000,15290,15290,15290,15290,0
|
|
20240524,220700,6039173000,15290,15290,15290,15290,0
|
|
20240524,220600,6039173000,15290,15290,15290,15290,0
|
|
20240524,220500,6039173000,15290,15290,15290,15290,0
|
|
20240524,220400,6039173000,15290,15290,15290,15290,0
|
|
20240524,220300,6039173000,15290,15290,15290,15290,0
|
|
20240524,220200,6039173000,15290,15290,15290,15290,0
|
|
20240524,220100,6039173000,15290,15290,15290,15290,0
|
|
20240524,220000,6039173000,15290,15290,15290,15290,0
|
|
20240524,215900,6039173000,15290,15290,15290,15290,0
|
|
20240524,215800,6039173000,15290,15290,15290,15290,0
|
|
20240524,215700,6039173000,15290,15290,15290,15290,0
|
|
20240524,215600,6039173000,15290,15290,15290,15290,0
|
|
20240524,215500,6039173000,15290,15290,15290,15290,0
|
|
20240524,215400,6039173000,15290,15290,15290,15290,0
|
|
20240524,215300,6039173000,15290,15290,15290,15290,0
|
|
20240524,215200,6039173000,15290,15290,15290,15290,0
|
|
20240524,215100,6039173000,15290,15290,15290,15290,0
|
|
20240524,215000,6039173000,15290,15290,15290,15290,0
|
|
20240524,214900,6039173000,15290,15290,15290,15290,0
|
|
20240524,214800,6039173000,15290,15290,15290,15290,0
|
|
20240524,214700,6039173000,15290,15290,15290,15290,0
|
|
20240524,214600,6039173000,15290,15290,15290,15290,0
|
|
20240524,214500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,214400,6039173000,15290,15290,15290,15290,0
|
|
20240524,214300,6039173000,15290,15290,15290,15290,0
|
|
20240524,214200,6039173000,15290,15290,15290,15290,0
|
|
20240524,214100,6039173000,15290,15290,15290,15290,0
|
|
20240524,214000,6039173000,15290,15290,15290,15290,0
|
|
20240524,213900,6039173000,15290,15290,15290,15290,0
|
|
20240524,213800,6039173000,15290,15290,15290,15290,0
|
|
20240524,213700,6039173000,15290,15290,15290,15290,0
|
|
20240524,213600,6039173000,15290,15290,15290,15290,0
|
|
20240524,213500,6039173000,15290,15290,15290,15290,0
|
|
20240524,213400,6039173000,15290,15290,15290,15290,0
|
|
20240524,213300,6039173000,15290,15290,15290,15290,0
|
|
20240524,213200,6039173000,15290,15290,15290,15290,0
|
|
20240524,213100,6039173000,15290,15290,15290,15290,0
|
|
20240524,213000,6039173000,15290,15290,15290,15290,0
|
|
20240524,212900,6039173000,15290,15290,15290,15290,0
|
|
20240524,212800,6039173000,15290,15290,15290,15290,0
|
|
20240524,212700,6039173000,15290,15290,15290,15290,0
|
|
20240524,212600,6039173000,15290,15290,15290,15290,0
|
|
20240524,212500,6039173000,15290,15290,15290,15290,0
|
|
20240524,212400,6039173000,15290,15290,15290,15290,0
|
|
20240524,212300,6039173000,15290,15290,15290,15290,0
|
|
20240524,212200,6039173000,15290,15290,15290,15290,0
|
|
20240524,212100,6039173000,15290,15290,15290,15290,0
|
|
20240524,212000,6039173000,15290,15290,15290,15290,0
|
|
20240524,211900,6039173000,15290,15290,15290,15290,0
|
|
20240524,211800,6039173000,15290,15290,15290,15290,0
|
|
20240524,211700,6039173000,15290,15290,15290,15290,0
|
|
20240524,211600,6039173000,15290,15290,15290,15290,0
|
|
20240524,211500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,211400,6039173000,15290,15290,15290,15290,0
|
|
20240524,211300,6039173000,15290,15290,15290,15290,0
|
|
20240524,211200,6039173000,15290,15290,15290,15290,0
|
|
20240524,211100,6039173000,15290,15290,15290,15290,0
|
|
20240524,211000,6039173000,15290,15290,15290,15290,0
|
|
20240524,210900,6039173000,15290,15290,15290,15290,0
|
|
20240524,210800,6039173000,15290,15290,15290,15290,0
|
|
20240524,210700,6039173000,15290,15290,15290,15290,0
|
|
20240524,210600,6039173000,15290,15290,15290,15290,0
|
|
20240524,210500,6039173000,15290,15290,15290,15290,0
|
|
20240524,210400,6039173000,15290,15290,15290,15290,0
|
|
20240524,210300,6039173000,15290,15290,15290,15290,0
|
|
20240524,210200,6039173000,15290,15290,15290,15290,0
|
|
20240524,210100,6039173000,15290,15290,15290,15290,0
|
|
20240524,210000,6039173000,15290,15290,15290,15290,0
|
|
20240524,205900,6039173000,15290,15290,15290,15290,0
|
|
20240524,205800,6039173000,15290,15290,15290,15290,0
|
|
20240524,205700,6039173000,15290,15290,15290,15290,0
|
|
20240524,205600,6039173000,15290,15290,15290,15290,0
|
|
20240524,205500,6039173000,15290,15290,15290,15290,0
|
|
20240524,205400,6039173000,15290,15290,15290,15290,0
|
|
20240524,205300,6039173000,15290,15290,15290,15290,0
|
|
20240524,205200,6039173000,15290,15290,15290,15290,0
|
|
20240524,205100,6039173000,15290,15290,15290,15290,0
|
|
20240524,205000,6039173000,15290,15290,15290,15290,0
|
|
20240524,204900,6039173000,15290,15290,15290,15290,0
|
|
20240524,204800,6039173000,15290,15290,15290,15290,0
|
|
20240524,204700,6039173000,15290,15290,15290,15290,0
|
|
20240524,204600,6039173000,15290,15290,15290,15290,0
|
|
20240524,204500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,204400,6039173000,15290,15290,15290,15290,0
|
|
20240524,204300,6039173000,15290,15290,15290,15290,0
|
|
20240524,204200,6039173000,15290,15290,15290,15290,0
|
|
20240524,204100,6039173000,15290,15290,15290,15290,0
|
|
20240524,204000,6039173000,15290,15290,15290,15290,0
|
|
20240524,203900,6039173000,15290,15290,15290,15290,0
|
|
20240524,203800,6039173000,15290,15290,15290,15290,0
|
|
20240524,203700,6039173000,15290,15290,15290,15290,0
|
|
20240524,203600,6039173000,15290,15290,15290,15290,0
|
|
20240524,203500,6039173000,15290,15290,15290,15290,0
|
|
20240524,203400,6039173000,15290,15290,15290,15290,0
|
|
20240524,203300,6039173000,15290,15290,15290,15290,0
|
|
20240524,203200,6039173000,15290,15290,15290,15290,0
|
|
20240524,203100,6039173000,15290,15290,15290,15290,0
|
|
20240524,203000,6039173000,15290,15290,15290,15290,0
|
|
20240524,202900,6039173000,15290,15290,15290,15290,0
|
|
20240524,202800,6039173000,15290,15290,15290,15290,0
|
|
20240524,202700,6039173000,15290,15290,15290,15290,0
|
|
20240524,202600,6039173000,15290,15290,15290,15290,0
|
|
20240524,202500,6039173000,15290,15290,15290,15290,0
|
|
20240524,202400,6039173000,15290,15290,15290,15290,0
|
|
20240524,202300,6039173000,15290,15290,15290,15290,0
|
|
20240524,202200,6039173000,15290,15290,15290,15290,0
|
|
20240524,202100,6039173000,15290,15290,15290,15290,0
|
|
20240524,202000,6039173000,15290,15290,15290,15290,0
|
|
20240524,201900,6039173000,15290,15290,15290,15290,0
|
|
20240524,201800,6039173000,15290,15290,15290,15290,0
|
|
20240524,201700,6039173000,15290,15290,15290,15290,0
|
|
20240524,201600,6039173000,15290,15290,15290,15290,0
|
|
20240524,201500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,201400,6039173000,15290,15290,15290,15290,0
|
|
20240524,201300,6039173000,15290,15290,15290,15290,0
|
|
20240524,201200,6039173000,15290,15290,15290,15290,0
|
|
20240524,201100,6039173000,15290,15290,15290,15290,0
|
|
20240524,201000,6039173000,15290,15290,15290,15290,0
|
|
20240524,200900,6039173000,15290,15290,15290,15290,0
|
|
20240524,200800,6039173000,15290,15290,15290,15290,0
|
|
20240524,200700,6039173000,15290,15290,15290,15290,0
|
|
20240524,200600,6039173000,15290,15290,15290,15290,0
|
|
20240524,200500,6039173000,15290,15290,15290,15290,0
|
|
20240524,200400,6039173000,15290,15290,15290,15290,0
|
|
20240524,200300,6039173000,15290,15290,15290,15290,0
|
|
20240524,200200,6039173000,15290,15290,15290,15290,0
|
|
20240524,200100,6039173000,15290,15290,15290,15290,0
|
|
20240524,200000,6039173000,15290,15290,15290,15290,0
|
|
20240524,195900,6039173000,15290,15290,15290,15290,0
|
|
20240524,195800,6039173000,15290,15290,15290,15290,0
|
|
20240524,195700,6039173000,15290,15290,15290,15290,0
|
|
20240524,195600,6039173000,15290,15290,15290,15290,0
|
|
20240524,195500,6039173000,15290,15290,15290,15290,0
|
|
20240524,195400,6039173000,15290,15290,15290,15290,0
|
|
20240524,195300,6039173000,15290,15290,15290,15290,0
|
|
20240524,195200,6039173000,15290,15290,15290,15290,0
|
|
20240524,195100,6039173000,15290,15290,15290,15290,0
|
|
20240524,195000,6039173000,15290,15290,15290,15290,0
|
|
20240524,194900,6039173000,15290,15290,15290,15290,0
|
|
20240524,194800,6039173000,15290,15290,15290,15290,0
|
|
20240524,194700,6039173000,15290,15290,15290,15290,0
|
|
20240524,194600,6039173000,15290,15290,15290,15290,0
|
|
20240524,194500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,194400,6039173000,15290,15290,15290,15290,0
|
|
20240524,194300,6039173000,15290,15290,15290,15290,0
|
|
20240524,194200,6039173000,15290,15290,15290,15290,0
|
|
20240524,194100,6039173000,15290,15290,15290,15290,0
|
|
20240524,194000,6039173000,15290,15290,15290,15290,0
|
|
20240524,193900,6039173000,15290,15290,15290,15290,0
|
|
20240524,193800,6039173000,15290,15290,15290,15290,0
|
|
20240524,193700,6039173000,15290,15290,15290,15290,0
|
|
20240524,193600,6039173000,15290,15290,15290,15290,0
|
|
20240524,193500,6039173000,15290,15290,15290,15290,0
|
|
20240524,193400,6039173000,15290,15290,15290,15290,0
|
|
20240524,193300,6039173000,15290,15290,15290,15290,0
|
|
20240524,193200,6039173000,15290,15290,15290,15290,0
|
|
20240524,193100,6039173000,15290,15290,15290,15290,0
|
|
20240524,193000,6039173000,15290,15290,15290,15290,0
|
|
20240524,192900,6039173000,15290,15290,15290,15290,0
|
|
20240524,192800,6039173000,15290,15290,15290,15290,0
|
|
20240524,192700,6039173000,15290,15290,15290,15290,0
|
|
20240524,192600,6039173000,15290,15290,15290,15290,0
|
|
20240524,192500,6039173000,15290,15290,15290,15290,0
|
|
20240524,192400,6039173000,15290,15290,15290,15290,0
|
|
20240524,192300,6039173000,15290,15290,15290,15290,0
|
|
20240524,192200,6039173000,15290,15290,15290,15290,0
|
|
20240524,192100,6039173000,15290,15290,15290,15290,0
|
|
20240524,192000,6039173000,15290,15290,15290,15290,0
|
|
20240524,191900,6039173000,15290,15290,15290,15290,0
|
|
20240524,191800,6039173000,15290,15290,15290,15290,0
|
|
20240524,191700,6039173000,15290,15290,15290,15290,0
|
|
20240524,191600,6039173000,15290,15290,15290,15290,0
|
|
20240524,191500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,191400,6039173000,15290,15290,15290,15290,0
|
|
20240524,191300,6039173000,15290,15290,15290,15290,0
|
|
20240524,191200,6039173000,15290,15290,15290,15290,0
|
|
20240524,191100,6039173000,15290,15290,15290,15290,0
|
|
20240524,191000,6039173000,15290,15290,15290,15290,0
|
|
20240524,190900,6039173000,15290,15290,15290,15290,0
|
|
20240524,190800,6039173000,15290,15290,15290,15290,0
|
|
20240524,190700,6039173000,15290,15290,15290,15290,0
|
|
20240524,190600,6039173000,15290,15290,15290,15290,0
|
|
20240524,190500,6039173000,15290,15290,15290,15290,0
|
|
20240524,190400,6039173000,15290,15290,15290,15290,0
|
|
20240524,190300,6039173000,15290,15290,15290,15290,0
|
|
20240524,190200,6039173000,15290,15290,15290,15290,0
|
|
20240524,190100,6039173000,15290,15290,15290,15290,0
|
|
20240524,190000,6039173000,15290,15290,15290,15290,0
|
|
20240524,185900,6039173000,15290,15290,15290,15290,0
|
|
20240524,185800,6039173000,15290,15290,15290,15290,0
|
|
20240524,185700,6039173000,15290,15290,15290,15290,0
|
|
20240524,185600,6039173000,15290,15290,15290,15290,0
|
|
20240524,185500,6039173000,15290,15290,15290,15290,0
|
|
20240524,185400,6039173000,15290,15290,15290,15290,0
|
|
20240524,185300,6039173000,15290,15290,15290,15290,0
|
|
20240524,185200,6039173000,15290,15290,15290,15290,0
|
|
20240524,185100,6039173000,15290,15290,15290,15290,0
|
|
20240524,185000,6039173000,15290,15290,15290,15290,0
|
|
20240524,184900,6039173000,15290,15290,15290,15290,0
|
|
20240524,184800,6039173000,15290,15290,15290,15290,0
|
|
20240524,184700,6039173000,15290,15290,15290,15290,0
|
|
20240524,184600,6039173000,15290,15290,15290,15290,0
|
|
20240524,184500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,184400,6039173000,15290,15290,15290,15290,0
|
|
20240524,184300,6039173000,15290,15290,15290,15290,0
|
|
20240524,184200,6039173000,15290,15290,15290,15290,0
|
|
20240524,184100,6039173000,15290,15290,15290,15290,0
|
|
20240524,184000,6039173000,15290,15290,15290,15290,0
|
|
20240524,183900,6039173000,15290,15290,15290,15290,0
|
|
20240524,183800,6039173000,15290,15290,15290,15290,0
|
|
20240524,183700,6039173000,15290,15290,15290,15290,0
|
|
20240524,183600,6039173000,15290,15290,15290,15290,0
|
|
20240524,183500,6039173000,15290,15290,15290,15290,0
|
|
20240524,183400,6039173000,15290,15290,15290,15290,0
|
|
20240524,183300,6039173000,15290,15290,15290,15290,0
|
|
20240524,183200,6039173000,15290,15290,15290,15290,0
|
|
20240524,183100,6039173000,15290,15290,15290,15290,0
|
|
20240524,183000,6039173000,15290,15290,15290,15290,0
|
|
20240524,182900,6039173000,15290,15290,15290,15290,0
|
|
20240524,182800,6039173000,15290,15290,15290,15290,0
|
|
20240524,182700,6039173000,15290,15290,15290,15290,0
|
|
20240524,182600,6039173000,15290,15290,15290,15290,0
|
|
20240524,182500,6039173000,15290,15290,15290,15290,0
|
|
20240524,182400,6039173000,15290,15290,15290,15290,0
|
|
20240524,182300,6039173000,15290,15290,15290,15290,0
|
|
20240524,182200,6039173000,15290,15290,15290,15290,0
|
|
20240524,182100,6039173000,15290,15290,15290,15290,0
|
|
20240524,182000,6039173000,15290,15290,15290,15290,0
|
|
20240524,181900,6039173000,15290,15290,15290,15290,0
|
|
20240524,181800,6039173000,15290,15290,15290,15290,0
|
|
20240524,181700,6039173000,15290,15290,15290,15290,0
|
|
20240524,181600,6039173000,15290,15290,15290,15290,0
|
|
20240524,181500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,181400,6039173000,15290,15290,15290,15290,0
|
|
20240524,181300,6039173000,15290,15290,15290,15290,0
|
|
20240524,181200,6039173000,15290,15290,15290,15290,0
|
|
20240524,181100,6039173000,15290,15290,15290,15290,0
|
|
20240524,181000,6039173000,15290,15290,15290,15290,0
|
|
20240524,180900,6039173000,15290,15290,15290,15290,0
|
|
20240524,180800,6039173000,15290,15290,15290,15290,0
|
|
20240524,180700,6039173000,15290,15290,15290,15290,0
|
|
20240524,180600,6039173000,15290,15290,15290,15290,0
|
|
20240524,180500,6039173000,15290,15290,15290,15290,0
|
|
20240524,180400,6039173000,15290,15290,15290,15290,0
|
|
20240524,180300,6039173000,15290,15290,15290,15290,0
|
|
20240524,180200,6039173000,15290,15290,15290,15290,0
|
|
20240524,180100,6039173000,15290,15290,15290,15290,0
|
|
20240524,180000,6039173000,15290,15290,15290,15290,0
|
|
20240524,175900,6039173000,15290,15290,15290,15290,0
|
|
20240524,175800,6039173000,15290,15290,15290,15290,0
|
|
20240524,175700,6039173000,15290,15290,15290,15290,0
|
|
20240524,175600,6039173000,15290,15290,15290,15290,0
|
|
20240524,175500,6039173000,15290,15290,15290,15290,0
|
|
20240524,175400,6039173000,15290,15290,15290,15290,0
|
|
20240524,175300,6039173000,15290,15290,15290,15290,0
|
|
20240524,175200,6039173000,15290,15290,15290,15290,0
|
|
20240524,175100,6039173000,15290,15290,15290,15290,0
|
|
20240524,175000,6039173000,15290,15290,15290,15290,0
|
|
20240524,174900,6039173000,15290,15290,15290,15290,0
|
|
20240524,174800,6039173000,15290,15290,15290,15290,0
|
|
20240524,174700,6039173000,15290,15290,15290,15290,0
|
|
20240524,174600,6039173000,15290,15290,15290,15290,0
|
|
20240524,174500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,174400,6039173000,15290,15290,15290,15290,0
|
|
20240524,174300,6039173000,15290,15290,15290,15290,0
|
|
20240524,174200,6039173000,15290,15290,15290,15290,0
|
|
20240524,174100,6039173000,15290,15290,15290,15290,0
|
|
20240524,174000,6039173000,15290,15290,15290,15290,0
|
|
20240524,173900,6039173000,15290,15290,15290,15290,0
|
|
20240524,173800,6039173000,15290,15290,15290,15290,0
|
|
20240524,173700,6039173000,15290,15290,15290,15290,0
|
|
20240524,173600,6039173000,15290,15290,15290,15290,0
|
|
20240524,173500,6039173000,15290,15290,15290,15290,0
|
|
20240524,173400,6039173000,15290,15290,15290,15290,0
|
|
20240524,173300,6039173000,15290,15290,15290,15290,0
|
|
20240524,173200,6039173000,15290,15290,15290,15290,0
|
|
20240524,173100,6039173000,15290,15290,15290,15290,0
|
|
20240524,173000,6039173000,15290,15290,15290,15290,0
|
|
20240524,172900,6039173000,15290,15290,15290,15290,0
|
|
20240524,172800,6039173000,15290,15290,15290,15290,0
|
|
20240524,172700,6039173000,15290,15290,15290,15290,0
|
|
20240524,172600,6039173000,15290,15290,15290,15290,0
|
|
20240524,172500,6039173000,15290,15290,15290,15290,0
|
|
20240524,172400,6039173000,15290,15290,15290,15290,0
|
|
20240524,172300,6039173000,15290,15290,15290,15290,0
|
|
20240524,172200,6039173000,15290,15290,15290,15290,0
|
|
20240524,172100,6039173000,15290,15290,15290,15290,0
|
|
20240524,172000,6039173000,15290,15290,15290,15290,0
|
|
20240524,171900,6039173000,15290,15290,15290,15290,0
|
|
20240524,171800,6039173000,15290,15290,15290,15290,0
|
|
20240524,171700,6039173000,15290,15290,15290,15290,0
|
|
20240524,171600,6039173000,15290,15290,15290,15290,0
|
|
20240524,171500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,171400,6039173000,15290,15290,15290,15290,0
|
|
20240524,171300,6039173000,15290,15290,15290,15290,0
|
|
20240524,171200,6039173000,15290,15290,15290,15290,0
|
|
20240524,171100,6039173000,15290,15290,15290,15290,0
|
|
20240524,171000,6039173000,15290,15290,15290,15290,0
|
|
20240524,170900,6039173000,15290,15290,15290,15290,0
|
|
20240524,170800,6039173000,15290,15290,15290,15290,0
|
|
20240524,170700,6039173000,15290,15290,15290,15290,0
|
|
20240524,170600,6039173000,15290,15290,15290,15290,0
|
|
20240524,170500,6039173000,15290,15290,15290,15290,0
|
|
20240524,170400,6039173000,15290,15290,15290,15290,0
|
|
20240524,170300,6039173000,15290,15290,15290,15290,0
|
|
20240524,170200,6039173000,15290,15290,15290,15290,0
|
|
20240524,170100,6039173000,15290,15290,15290,15290,0
|
|
20240524,170000,6039173000,15290,15290,15290,15290,0
|
|
20240524,165900,6039173000,15290,15290,15290,15290,0
|
|
20240524,165800,6039173000,15290,15290,15290,15290,0
|
|
20240524,165700,6039173000,15290,15290,15290,15290,0
|
|
20240524,165600,6039173000,15290,15290,15290,15290,0
|
|
20240524,165500,6039173000,15290,15290,15290,15290,0
|
|
20240524,165400,6039173000,15290,15290,15290,15290,0
|
|
20240524,165300,6039173000,15290,15290,15290,15290,0
|
|
20240524,165200,6039173000,15290,15290,15290,15290,0
|
|
20240524,165100,6039173000,15290,15290,15290,15290,0
|
|
20240524,165000,6039173000,15290,15290,15290,15290,0
|
|
20240524,164900,6039173000,15290,15290,15290,15290,0
|
|
20240524,164800,6039173000,15290,15290,15290,15290,0
|
|
20240524,164700,6039173000,15290,15290,15290,15290,0
|
|
20240524,164600,6039173000,15290,15290,15290,15290,0
|
|
20240524,164500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,164400,6039173000,15290,15290,15290,15290,0
|
|
20240524,164300,6039173000,15290,15290,15290,15290,0
|
|
20240524,164200,6039173000,15290,15290,15290,15290,0
|
|
20240524,164100,6039173000,15290,15290,15290,15290,0
|
|
20240524,164000,6039173000,15290,15290,15290,15290,0
|
|
20240524,163900,6039173000,15290,15290,15290,15290,0
|
|
20240524,163800,6039173000,15290,15290,15290,15290,0
|
|
20240524,163700,6039173000,15290,15290,15290,15290,0
|
|
20240524,163600,6039173000,15290,15290,15290,15290,0
|
|
20240524,163500,6039173000,15290,15290,15290,15290,0
|
|
20240524,163400,6039173000,15290,15290,15290,15290,0
|
|
20240524,163300,6039173000,15290,15290,15290,15290,0
|
|
20240524,163200,6039173000,15290,15290,15290,15290,0
|
|
20240524,163100,6039173000,15290,15290,15290,15290,0
|
|
20240524,163000,6039173000,15290,15290,15290,15290,0
|
|
20240524,162900,6039173000,15290,15290,15290,15290,0
|
|
20240524,162800,6039173000,15290,15290,15290,15290,0
|
|
20240524,162700,6039173000,15290,15290,15290,15290,0
|
|
20240524,162600,6039173000,15290,15290,15290,15290,0
|
|
20240524,162500,6039173000,15290,15290,15290,15290,0
|
|
20240524,162400,6039173000,15290,15290,15290,15290,0
|
|
20240524,162300,6039173000,15290,15290,15290,15290,0
|
|
20240524,162200,6039173000,15290,15290,15290,15290,0
|
|
20240524,162100,6039173000,15290,15290,15290,15290,0
|
|
20240524,162000,6039173000,15290,15290,15290,15290,0
|
|
20240524,161900,6039173000,15290,15290,15290,15290,0
|
|
20240524,161800,6039173000,15290,15290,15290,15290,0
|
|
20240524,161700,6039173000,15290,15290,15290,15290,0
|
|
20240524,161600,6039173000,15290,15290,15290,15290,0
|
|
20240524,161500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,161400,6039173000,15290,15290,15290,15290,0
|
|
20240524,161300,6039173000,15290,15290,15290,15290,0
|
|
20240524,161200,6039173000,15290,15290,15290,15290,0
|
|
20240524,161100,6039173000,15290,15290,15290,15290,0
|
|
20240524,161000,6039173000,15290,15290,15290,15290,0
|
|
20240524,160900,6039173000,15290,15290,15290,15290,0
|
|
20240524,160800,6039173000,15290,15290,15290,15290,0
|
|
20240524,160700,6039173000,15290,15290,15290,15290,0
|
|
20240524,160600,6039173000,15290,15290,15290,15290,0
|
|
20240524,160500,6039173000,15290,15290,15290,15290,0
|
|
20240524,160400,6039173000,15290,15290,15290,15290,0
|
|
20240524,160300,6039173000,15290,15290,15290,15290,0
|
|
20240524,160200,6039173000,15290,15290,15290,15290,0
|
|
20240524,160100,6039173000,15290,15290,15290,15290,0
|
|
20240524,160000,6039173000,15290,15290,15290,15290,0
|
|
20240524,155900,6039173000,15290,15290,15290,15290,0
|
|
20240524,155800,6039173000,15290,15290,15290,15290,0
|
|
20240524,155700,6039173000,15290,15290,15290,15290,0
|
|
20240524,155600,6039173000,15290,15290,15290,15290,0
|
|
20240524,155500,6039173000,15290,15290,15290,15290,0
|
|
20240524,155400,6039173000,15290,15290,15290,15290,0
|
|
20240524,155300,6039173000,15290,15290,15290,15290,0
|
|
20240524,155200,6039173000,15290,15290,15290,15290,0
|
|
20240524,155100,6039173000,15290,15290,15290,15290,0
|
|
20240524,155000,6039173000,15290,15290,15290,15290,0
|
|
20240524,154900,6039173000,15290,15290,15290,15290,0
|
|
20240524,154800,6039173000,15290,15290,15290,15290,0
|
|
20240524,154700,6039173000,15290,15290,15290,15290,0
|
|
20240524,154600,6039173000,15290,15290,15290,15290,0
|
|
20240524,154500,6039173000,15290,15290,15290,15290,7278
|
|
20240524,154400,6039173000,15290,15290,15290,15290,0
|
|
20240524,154300,6039173000,15290,15290,15290,15290,0
|
|
20240524,154200,6039173000,15290,15290,15290,15290,0
|
|
20240524,154100,6039173000,15290,15290,15290,15290,0
|
|
20240524,154000,6039173000,15290,15290,15290,15290,0
|
|
20240524,153900,6039173000,15290,15290,15290,15290,0
|
|
20240524,153800,6039173000,15290,15290,15290,15290,0
|
|
20240524,153700,6039173000,15290,15290,15290,15290,0
|
|
20240524,153600,6039173000,15290,15290,15290,15290,0
|
|
20240524,153500,6039173000,15290,15290,15290,15290,0
|
|
20240524,153400,6039173000,15290,15290,15290,15290,0
|
|
20240524,153300,6039173000,15290,15290,15290,15290,0
|
|
20240524,153200,6039173000,15290,15290,15290,15290,0
|
|
20240524,153100,6039173000,15290,15290,15290,15290,0
|
|
20240524,153000,6039173000,15290,15290,15290,15290,7278
|
|
20240524,152900,5927892380,15260,15260,15260,15260,0
|
|
20240524,152800,5927892380,15260,15260,15260,15260,0
|
|
20240524,152700,5927892380,15260,15260,15260,15260,0
|
|
20240524,152600,5927892380,15260,15260,15260,15260,0
|
|
20240524,152500,5927892380,15260,15260,15260,15260,0
|
|
20240524,152400,5927892380,15260,15260,15260,15260,0
|
|
20240524,152300,5927892380,15260,15260,15260,15260,0
|
|
20240524,152200,5927892380,15260,15260,15260,15260,0
|
|
20240524,152100,5927892380,15260,15260,15260,15260,0
|
|
20240524,152000,5927892380,15260,15260,15260,15260,0
|
|
20240524,151900,5927892380,15260,15260,15290,15260,693
|
|
20240524,151800,5917302330,15290,15250,15290,15250,375
|
|
20240524,151700,5911575980,15250,15270,15300,15240,2168
|
|
20240524,151600,5878486990,15270,15310,15320,15270,972
|
|
20240524,151500,5863633630,15310,15300,15320,15300,309
|
|
20240524,151400,5858901840,15300,15270,15330,15260,2565
|
|
20240524,151300,5819676490,15260,15290,15290,15260,47
|
|
20240524,151200,5818958840,15230,15290,15300,15230,1822
|
|
20240524,151100,5791134490,15300,15260,15300,15240,1330
|
|
20240524,151000,5770838670,15260,15260,15270,15230,477
|
|
20240524,150900,5763560610,15260,15260,15260,15220,315
|
|
20240524,150800,5758763060,15260,15260,15270,15230,802
|
|
20240524,150700,5746536580,15270,15260,15270,15250,155
|
|
20240524,150600,5744171370,15270,15260,15270,15260,203
|
|
20240524,150500,5741071570,15270,15250,15270,15240,1087
|
|
20240524,150400,5724497450,15260,15260,15270,15250,2069
|
|
20240524,150300,5692942890,15270,15280,15290,15260,992
|
|
20240524,150200,5677797510,15290,15290,15290,15280,401
|
|
20240524,150100,5671668150,15290,15290,15290,15280,846
|
|
20240524,150000,5658734010,15300,15290,15300,15280,224
|
|
20240524,145900,5655308300,15290,15270,15300,15260,2489
|
|
20240524,145800,5617235920,15270,15250,15280,15250,304
|
|
20240524,145700,5612597520,15250,15290,15290,15250,4563
|
|
20240524,145600,5542977440,15300,15330,15330,15290,1402
|
|
20240524,145500,5521518720,15340,15330,15340,15330,124
|
|
20240524,145400,5519617750,15340,15330,15340,15330,159
|
|
20240524,145300,5517180250,15340,15340,15340,15340,11
|
|
20240524,145200,5517011510,15340,15330,15340,15320,804
|
|
20240524,145100,5504687350,15330,15330,15330,15330,1554
|
|
20240524,145000,5480864530,15330,15310,15330,15310,1684
|
|
20240524,144900,5455065640,15320,15290,15340,15290,1350
|
|
20240524,144800,5434374040,15290,15290,15340,15280,4194
|
|
20240524,144700,5370223550,15330,15400,15400,15290,4813
|
|
20240524,144600,5296309030,15400,15410,15410,15400,7354
|
|
20240524,144500,5183046870,15410,15420,15420,15410,1761
|
|
20240524,144400,5155904250,15420,15410,15420,15410,658
|
|
20240524,144300,5145760320,15420,15430,15430,15410,1003
|
|
20240524,144200,5130292890,15430,15430,15440,15430,212
|
|
20240524,144100,5127020530,15440,15430,15440,15430,55
|
|
20240524,144000,5126171500,15430,15430,15430,15430,2
|
|
20240524,143900,5126140640,15440,15420,15440,15420,270
|
|
20240524,143800,5121977220,15440,15440,15440,15430,456
|
|
20240524,143700,5114940330,15450,15430,15450,15430,705
|
|
20240524,143600,5104056430,15420,15420,15420,15420,253
|
|
20240524,143500,5100155170,15420,15420,15420,15420,277
|
|
20240524,143400,5095883830,15420,15450,15450,15420,5500
|
|
20240524,143300,5011021690,15450,15460,15460,15450,394
|
|
20240524,143200,5004931560,15460,15460,15460,15460,37
|
|
20240524,143100,5004359540,15470,15470,15470,15470,16
|
|
20240524,143000,5004112020,15470,15460,15470,15460,306
|
|
20240524,142900,4999381210,15460,15460,15460,15460,0
|
|
20240524,142800,4999381210,15460,15460,15460,15460,272
|
|
20240524,142700,4995176090,15460,15460,15460,15460,10
|
|
20240524,142600,4995021490,15470,15460,15470,15460,18
|
|
20240524,142500,4994743060,15450,15470,15470,15450,903
|
|
20240524,142400,4980788230,15470,15470,15470,15470,275
|
|
20240524,142300,4976533980,15470,15470,15470,15470,519
|
|
20240524,142200,4968505050,15470,15480,15480,15470,70
|
|
20240524,142100,4967422130,15480,15480,15480,15480,203
|
|
20240524,142000,4964279690,15480,15480,15480,15470,134
|
|
20240524,141900,4962205430,15480,15480,15480,15480,6
|
|
20240524,141800,4962112550,15480,15470,15480,15470,126
|
|
20240524,141700,4960163070,15480,15470,15480,15470,561
|
|
20240524,141600,4951484290,15500,15490,15500,15460,249
|
|
20240524,141500,4947632770,15490,15510,15510,15470,1895
|
|
20240524,141400,4918285230,15490,15490,15490,15490,0
|
|
20240524,141300,4918285230,15490,15510,15510,15490,54
|
|
20240524,141200,4917447970,15510,15500,15520,15500,830
|
|
20240524,141100,4904575500,15510,15510,15510,15510,515
|
|
20240524,141000,4896587850,15520,15510,15520,15510,189
|
|
20240524,140900,4893655250,15510,15510,15510,15510,164
|
|
20240524,140800,4891111610,15510,15500,15510,15490,460
|
|
20240524,140700,4883983240,15510,15510,15510,15500,105
|
|
20240524,140600,4882355690,15510,15500,15510,15500,1535
|
|
20240524,140500,4858563160,15500,15520,15520,15500,962
|
|
20240524,140400,4843651570,15500,15500,15500,15500,100
|
|
20240524,140300,4842101570,15520,15520,15520,15520,63
|
|
20240524,140200,4841123810,15520,15520,15520,15520,158
|
|
20240524,140100,4838671650,15520,15510,15520,15510,85
|
|
20240524,140000,4837352910,15510,15510,15510,15510,298
|
|
20240524,135900,4832730930,15510,15520,15520,15510,122
|
|
20240524,135800,4830838210,15520,15520,15520,15520,73
|
|
20240524,135700,4829705250,15520,15540,15540,15520,26
|
|
20240524,135600,4829301610,15540,15540,15540,15540,33
|
|
20240524,135500,4828788790,15540,15540,15540,15510,1004
|
|
20240524,135400,4813203010,15540,15540,15560,15540,355
|
|
20240524,135300,4807684750,15550,15540,15550,15530,408
|
|
20240524,135200,4801345550,15530,15530,15530,15530,31
|
|
20240524,135100,4800864120,15530,15530,15540,15530,510
|
|
20240524,135000,4792943690,15530,15530,15540,15530,1113
|
|
20240524,134900,4775648380,15520,15520,15520,15520,1
|
|
20240524,134800,4775632860,15540,15530,15540,15530,157
|
|
20240524,134700,4773193450,15530,15530,15530,15530,103
|
|
20240524,134600,4771593860,15530,15530,15530,15520,880
|
|
20240524,134500,4757931710,15540,15540,15540,15530,294
|
|
20240524,134400,4753363670,15540,15540,15550,15530,653
|
|
20240524,134300,4743220580,15540,15550,15560,15540,401
|
|
20240524,134200,4736985930,15560,15560,15560,15550,212
|
|
20240524,134100,4733688650,15560,15560,15560,15560,9
|
|
20240524,134000,4733548610,15560,15540,15560,15540,126
|
|
20240524,133900,4731588450,15570,15560,15570,15560,2
|
|
20240524,133800,4731557320,15560,15520,15560,15520,1886
|
|
20240524,133700,4702241110,15530,15530,15530,15530,1
|
|
20240524,133600,4702225580,15530,15530,15530,15530,1
|
|
20240524,133500,4702210050,15530,15530,15530,15530,13
|
|
20240524,133400,4702008160,15530,15530,15530,15530,1
|
|
20240524,133300,4701992630,15530,15530,15530,15530,22
|
|
20240524,133200,4701650970,15520,15520,15520,15510,837
|
|
20240524,133100,4688660760,15520,15530,15530,15520,65
|
|
20240524,133000,4687651360,15530,15530,15530,15530,121
|
|
20240524,132900,4685772230,15530,15530,15530,15530,2
|
|
20240524,132800,4685741170,15530,15530,15540,15530,110
|
|
20240524,132700,4684032770,15530,15520,15530,15520,80
|
|
20240524,132600,4682790380,15530,15520,15530,15520,18
|
|
20240524,132500,4682511010,15530,15540,15540,15530,52
|
|
20240524,132400,4681703430,15540,15480,15540,15480,1772
|
|
20240524,132300,4654213000,15490,15480,15490,15480,141
|
|
20240524,132200,4652029910,15480,15480,15480,15480,288
|
|
20240524,132100,4647571670,15480,15490,15490,15480,74
|
|
20240524,132000,4646425460,15500,15500,15520,15500,85
|
|
20240524,131900,4645107910,15510,15490,15510,15490,100
|
|
20240524,131800,4643558890,15480,15470,15480,15460,911
|
|
20240524,131700,4629465770,15460,15500,15510,15460,496
|
|
20240524,131600,4621794800,15510,15510,15510,15510,0
|
|
20240524,131500,4621794800,15510,15490,15510,15470,197
|
|
20240524,131400,4618743650,15510,15500,15510,15470,1098
|
|
20240524,131300,4601744880,15480,15500,15500,15480,166
|
|
20240524,131200,4599173410,15500,15470,15500,15470,500
|
|
20240524,131100,4591438310,15440,15450,15450,15440,82
|
|
20240524,131000,4590171960,15440,15490,15490,15440,1027
|
|
20240524,130900,4574303190,15500,15470,15500,15470,212
|
|
20240524,130800,4571023480,15440,15450,15470,15440,202
|
|
20240524,130700,4567902570,15450,15450,15450,15450,126
|
|
20240524,130600,4565955870,15450,15470,15470,15440,315
|
|
20240524,130500,4561089070,15450,15460,15470,15450,430
|
|
20240524,130400,4554442370,15470,15470,15470,15470,5
|
|
20240524,130300,4554365020,15480,15480,15480,15480,334
|
|
20240524,130200,4549194700,15480,15480,15480,15460,184
|
|
20240524,130100,4546347380,15480,15470,15480,15460,19
|
|
20240524,130000,4546053440,15470,15460,15470,15450,84
|
|
20240524,125900,4544755530,15460,15480,15480,15460,172
|
|
20240524,125800,4542094440,15480,15480,15480,15480,66
|
|
20240524,125700,4541072760,15500,15500,15500,15500,59
|
|
20240524,125600,4540158260,15480,15470,15480,15470,453
|
|
20240524,125500,4533150220,15480,15500,15500,15480,662
|
|
20240524,125400,4522889500,15500,15510,15510,15500,690
|
|
20240524,125300,4512191490,15520,15520,15520,15520,5
|
|
20240524,125200,4512113890,15510,15520,15520,15510,95
|
|
20240524,125100,4510639520,15520,15520,15520,15520,0
|
|
20240524,125000,4510639520,15520,15540,15540,15520,50
|
|
20240524,124900,4509863320,15540,15510,15550,15510,240
|
|
20240524,124800,4506137130,15510,15510,15510,15510,0
|
|
20240524,124700,4506137130,15510,15510,15510,15510,65
|
|
20240524,124600,4505128980,15510,15520,15520,15510,19
|
|
20240524,124500,4504834280,15530,15530,15530,15530,0
|
|
20240524,124400,4504834280,15530,15530,15550,15520,229
|
|
20240524,124300,4501278070,15550,15530,15560,15530,219
|
|
20240524,124200,4497873720,15510,15510,15510,15510,57
|
|
20240524,124100,4496989650,15500,15500,15500,15500,400
|
|
20240524,124000,4490789650,15500,15500,15500,15500,327
|
|
20240524,123900,4485721150,15500,15500,15500,15500,82
|
|
20240524,123800,4484450150,15510,15470,15510,15470,90
|
|
20240524,123700,4483055170,15470,15490,15490,15470,73
|
|
20240524,123600,4481924540,15490,15520,15530,15490,271
|
|
20240524,123500,4477721340,15510,15510,15510,15510,11
|
|
20240524,123400,4477550730,15510,15490,15550,15490,739
|
|
20240524,123300,4466073280,15480,15440,15480,15440,622
|
|
20240524,123200,4456460110,15440,15440,15440,15430,48
|
|
20240524,123100,4455719160,15430,15430,15440,15430,37
|
|
20240524,123000,4455148230,15430,15420,15430,15410,489
|
|
20240524,122900,4447605770,15420,15410,15420,15410,360
|
|
20240524,122800,4442058070,15410,15420,15420,15410,120
|
|
20240524,122700,4440207870,15410,15420,15420,15410,465
|
|
20240524,122600,4433042180,15410,15420,15420,15410,125
|
|
20240524,122500,4431115630,15410,15410,15410,15410,0
|
|
20240524,122400,4431115630,15410,15430,15430,15410,46
|
|
20240524,122300,4430406670,15430,15410,15430,15410,1208
|
|
20240524,122200,4411789370,15400,15410,15410,15400,681
|
|
20240524,122100,4401296220,15400,15410,15430,15400,1379
|
|
20240524,122000,4380052520,15410,15470,15480,15400,3111
|
|
20240524,121900,4332020640,15480,15490,15490,15480,1553
|
|
20240524,121800,4307977890,15510,15510,15510,15510,1
|
|
20240524,121700,4307962380,15510,15510,15520,15490,559
|
|
20240524,121600,4299303350,15500,15520,15520,15500,1673
|
|
20240524,121500,4273364520,15520,15520,15520,15520,8
|
|
20240524,121400,4273240360,15520,15520,15520,15520,45
|
|
20240524,121300,4272541960,15520,15550,15550,15520,212
|
|
20240524,121200,4269251400,15540,15530,15550,15530,356
|
|
20240524,121100,4263719500,15530,15530,15530,15530,43
|
|
20240524,121000,4263051710,15530,15530,15540,15520,59
|
|
20240524,120900,4262135880,15540,15530,15540,15530,106
|
|
20240524,120800,4260489660,15530,15520,15540,15500,1684
|
|
20240524,120700,4234366050,15530,15520,15530,15520,21
|
|
20240524,120600,4234039980,15530,15520,15530,15520,239
|
|
20240524,120500,4230330540,15530,15540,15550,15520,80
|
|
20240524,120400,4229087330,15550,15520,15550,15520,261
|
|
20240524,120300,4225032570,15520,15560,15560,15520,5116
|
|
20240524,120200,4145543290,15570,15570,15570,15570,20
|
|
20240524,120100,4145231890,15570,15570,15570,15570,79
|
|
20240524,120000,4144001860,15570,15560,15570,15560,368
|
|
20240524,115900,4138272970,15560,15560,15570,15560,282
|
|
20240524,115800,4133885030,15560,15570,15570,15560,41
|
|
20240524,115700,4133247050,15560,15560,15560,15540,137
|
|
20240524,115600,4131115350,15560,15550,15560,15540,801
|
|
20240524,115500,4118662790,15560,15550,15560,15550,42
|
|
20240524,115400,4118009280,15560,15560,15560,15560,10
|
|
20240524,115300,4117853680,15570,15550,15570,15550,145
|
|
20240524,115200,4115598710,15550,15550,15550,15550,51
|
|
20240524,115100,4114805660,15550,15570,15570,15550,30
|
|
20240524,115000,4114339050,15560,15560,15560,15550,249
|
|
20240524,114900,4110466720,15560,15570,15570,15560,181
|
|
20240524,114800,4107650350,15560,15560,15570,15560,102
|
|
20240524,114700,4106062920,15570,15570,15570,15570,39
|
|
20240524,114600,4105455690,15570,15550,15570,15550,50
|
|
20240524,114500,4104677660,15550,15570,15570,15550,347
|
|
20240524,114400,4099280320,15570,15570,15570,15570,6
|
|
20240524,114300,4099186900,15570,15550,15570,15550,325
|
|
20240524,114200,4094133110,15550,15550,15550,15550,33
|
|
20240524,114100,4093619960,15550,15540,15550,15540,117
|
|
20240524,114000,4091801590,15550,15550,15550,15540,105
|
|
20240524,113900,4090169450,15550,15550,15550,15550,0
|
|
20240524,113800,4090169450,15550,15540,15550,15540,274
|
|
20240524,113700,4085910400,15540,15540,15540,15540,429
|
|
20240524,113600,4079243740,15540,15540,15540,15540,404
|
|
20240524,113500,4072965580,15540,15570,15570,15540,1224
|
|
20240524,113400,4053925400,15580,15590,15600,15580,61
|
|
20240524,113300,4052974500,15590,15600,15600,15590,228
|
|
20240524,113200,4049419240,15600,15610,15610,15600,666
|
|
20240524,113100,4039024390,15620,15620,15630,15620,412
|
|
20240524,113000,4032585000,15620,15620,15620,15620,3
|
|
20240524,112900,4032538140,15630,15610,15630,15600,187
|
|
20240524,112800,4029619840,15640,15610,15640,15610,356
|
|
20240524,112700,4024060310,15600,15600,15600,15600,66
|
|
20240524,112600,4023030710,15590,15590,15590,15590,1
|
|
20240524,112500,4023015120,15590,15580,15590,15580,107
|
|
20240524,112400,4021347540,15580,15570,15580,15570,97
|
|
20240524,112300,4019837240,15570,15570,15570,15570,416
|
|
20240524,112200,4013360120,15570,15580,15580,15570,103
|
|
20240524,112100,4011755390,15590,15590,15590,15590,570
|
|
20240524,112000,4002869090,15590,15600,15610,15590,588
|
|
20240524,111900,3993696480,15590,15600,15600,15590,286
|
|
20240524,111800,3989236960,15620,15620,15620,15620,1
|
|
20240524,111700,3989221340,15600,15590,15600,15590,278
|
|
20240524,111600,3984885720,15590,15620,15620,15590,408
|
|
20240524,111500,3978521110,15620,15600,15620,15600,813
|
|
20240524,111400,3965838190,15600,15610,15630,15580,954
|
|
20240524,111300,3950939830,15620,15580,15620,15580,372
|
|
20240524,111200,3945136010,15600,15580,15600,15580,163
|
|
20240524,111100,3942596410,15600,15580,15600,15580,295
|
|
20240524,111000,3937998100,15580,15570,15580,15570,202
|
|
20240524,110900,3934852910,15580,15580,15580,15580,0
|
|
20240524,110800,3934852910,15580,15550,15580,15550,1024
|
|
20240524,110700,3918899020,15550,15560,15560,15550,31
|
|
20240524,110600,3918416760,15560,15560,15580,15560,688
|
|
20240524,110500,3907705980,15560,15550,15560,15550,282
|
|
20240524,110400,3903320300,15550,15540,15550,15540,233
|
|
20240524,110300,3899697660,15540,15550,15550,15540,221
|
|
20240524,110200,3896261280,15550,15550,15560,15540,1048
|
|
20240524,110100,3879971590,15540,15550,15550,15530,547
|
|
20240524,110000,3871471590,15540,15550,15550,15540,457
|
|
20240524,105900,3864367440,15550,15550,15560,15550,399
|
|
20240524,105800,3858162980,15550,15570,15570,15540,188
|
|
20240524,105700,3855240580,15540,15560,15570,15540,846
|
|
20240524,105600,3842088870,15560,15580,15590,15550,266
|
|
20240524,105500,3837949700,15580,15600,15600,15570,1920
|
|
20240524,105400,3808033860,15600,15600,15600,15600,63
|
|
20240524,105300,3807051060,15600,15580,15600,15580,113
|
|
20240524,105200,3805289420,15570,15550,15570,15550,196
|
|
20240524,105100,3802239020,15570,15550,15590,15540,616
|
|
20240524,105000,3792664460,15540,15600,15600,15540,4590
|
|
20240524,104900,3721200410,15600,15620,15620,15600,1140
|
|
20240524,104800,3703400810,15640,15620,15640,15620,94
|
|
20240524,104700,3701932510,15620,15630,15680,15620,1719
|
|
20240524,104600,3675051430,15630,15680,15700,15630,4186
|
|
20240524,104500,3609476480,15670,15680,15690,15670,3387
|
|
20240524,104400,3556357280,15680,15660,15680,15660,628
|
|
20240524,104300,3546518080,15660,15660,15670,15660,2044
|
|
20240524,104200,3514492200,15660,15660,15660,15650,605
|
|
20240524,104100,3505020000,15660,15670,15670,15650,789
|
|
20240524,104000,3492663630,15660,15670,15680,15650,483
|
|
20240524,103900,3485096300,15680,15650,15680,15650,1249
|
|
20240524,103800,3465536320,15650,15620,15650,15620,1372
|
|
20240524,103700,3444091730,15620,15630,15630,15620,372
|
|
20240524,103600,3438280090,15620,15620,15630,15620,2265
|
|
20240524,103500,3402900290,15620,15590,15620,15590,470
|
|
20240524,103400,3395566260,15580,15590,15590,15580,1129
|
|
20240524,103300,3377974870,15590,15600,15620,15590,638
|
|
20240524,103200,3368019630,15600,15600,15620,15600,374
|
|
20240524,103100,3362183150,15580,15580,15580,15580,51
|
|
20240524,103000,3361388570,15570,15580,15620,15570,1368
|
|
20240524,102900,3340077510,15580,15580,15580,15570,1097
|
|
20240524,102800,3322990870,15580,15590,15590,15580,1509
|
|
20240524,102700,3299470670,15590,15620,15620,15590,678
|
|
20240524,102600,3288893840,15620,15620,15620,15600,604
|
|
20240524,102500,3279470720,15620,15610,15630,15610,79
|
|
20240524,102400,3278236090,15630,15570,15630,15570,896
|
|
20240524,102300,3264263300,15570,15580,15580,15570,677
|
|
20240524,102200,3253718900,15570,15590,15590,15570,1503
|
|
20240524,102100,3230299160,15600,15600,15600,15590,595
|
|
20240524,102000,3221019330,15600,15600,15600,15590,845
|
|
20240524,101900,3207845290,15600,15590,15600,15590,283
|
|
20240524,101800,3203430900,15590,15600,15600,15590,91
|
|
20240524,101700,3202012100,15600,15610,15610,15600,2526
|
|
20240524,101600,3162599950,15600,15600,15600,15590,491
|
|
20240524,101500,3154941000,15600,15680,15680,15600,1632
|
|
20240524,101400,3129402800,15680,15690,15690,15670,1623
|
|
20240524,101300,3103949190,15690,15640,15690,15630,2683
|
|
20240524,101200,3061956530,15630,15600,15650,15580,1651
|
|
20240524,101100,3036165230,15600,15580,15600,15570,1198
|
|
20240524,101000,3017492550,15570,15620,15630,15550,8771
|
|
20240524,100900,2880722420,15620,15610,15620,15600,3360
|
|
20240524,100800,2828288610,15620,15660,15670,15610,7423
|
|
20240524,100700,2712192070,15670,15690,15700,15670,3323
|
|
20240524,100600,2660076660,15690,15720,15750,15680,6835
|
|
20240524,100500,2552693730,15710,15800,15850,15710,13973
|
|
20240524,100400,2332094350,15820,15870,15890,15770,9516
|
|
20240524,100300,2181543140,15880,15710,15880,15670,20332
|
|
20240524,100200,1860951460,15720,15690,15720,15680,6332
|
|
20240524,100100,1761547330,15690,15680,15690,15600,9035
|
|
20240524,100000,1620030930,15680,15510,15700,15510,7677
|
|
20240524,095900,1500141780,15510,15450,15510,15450,3776
|
|
20240524,095800,1441677320,15450,15400,15450,15400,1043
|
|
20240524,095700,1425584740,15410,15430,15430,15350,1268
|
|
20240524,095600,1406103560,15440,15340,15440,15340,6193
|
|
20240524,095500,1310759140,15340,15330,15340,15310,557
|
|
20240524,095400,1302221290,15320,15320,15320,15320,156
|
|
20240524,095300,1299831370,15320,15320,15330,15320,256
|
|
20240524,095200,1295908130,15320,15330,15330,15310,206
|
|
20240524,095100,1292751260,15310,15330,15330,15310,503
|
|
20240524,095000,1285045600,15320,15320,15320,15320,149
|
|
20240524,094900,1282762920,15310,15310,15320,15310,80
|
|
20240524,094800,1281537370,15320,15270,15320,15260,1063
|
|
20240524,094700,1265292510,15270,15260,15280,15260,173
|
|
20240524,094600,1262652340,15260,15250,15280,15250,270
|
|
20240524,094500,1258529930,15260,15250,15260,15230,806
|
|
20240524,094400,1246244520,15260,15270,15280,15260,844
|
|
20240524,094300,1233357850,15270,15280,15280,15270,2832
|
|
20240524,094200,1190087980,15280,15220,15280,15220,2602
|
|
20240524,094100,1150361970,15220,15220,15260,15220,407
|
|
20240524,094000,1144167360,15230,15240,15250,15230,594
|
|
20240524,093900,1135113220,15240,15230,15240,15230,508
|
|
20240524,093800,1127372540,15240,15220,15240,15220,664
|
|
20240524,093700,1117256260,15220,15240,15240,15220,575
|
|
20240524,093600,1108496760,15240,15240,15240,15230,135
|
|
20240524,093500,1106439370,15230,15210,15230,15190,1463
|
|
20240524,093400,1084194050,15210,15200,15220,15200,1621
|
|
20240524,093300,1059538340,15200,15200,15200,15200,0
|
|
20240524,093200,1059538340,15200,15230,15230,15180,1342
|
|
20240524,093100,1039165140,15210,15190,15210,15170,815
|
|
20240524,093000,1026784900,15180,15190,15190,15180,442
|
|
20240524,092900,1020075080,15190,15180,15200,15180,1066
|
|
20240524,092800,1003892550,15180,15230,15230,15180,2157
|
|
20240524,092700,971116720,15240,15200,15240,15200,1125
|
|
20240524,092600,954010150,15190,15180,15200,15180,1226
|
|
20240524,092500,935387180,15180,15160,15190,15160,674
|
|
20240524,092400,925161100,15170,15160,15190,15130,3673
|
|
20240524,092300,869458980,15170,15150,15170,15140,1144
|
|
20240524,092200,852120380,15150,15170,15170,15140,480
|
|
20240524,092100,844847100,15170,15140,15180,15130,1633
|
|
20240524,092000,820088460,15140,15120,15140,15100,1701
|
|
20240524,091900,794354200,15120,15060,15120,15060,4621
|
|
20240524,091800,724652560,15090,15100,15120,15070,4897
|
|
20240524,091700,650751780,15110,15100,15120,15100,2887
|
|
20240524,091600,607139450,15100,15150,15170,15100,4827
|
|
20240524,091500,534144340,15170,15180,15180,15150,630
|
|
20240524,091400,524593380,15180,15160,15180,15140,712
|
|
20240524,091300,513799100,15140,15180,15180,15140,2440
|
|
20240524,091200,476804710,15180,15280,15280,15180,4300
|
|
20240524,091100,411371760,15280,15280,15310,15260,955
|
|
20240524,091000,396782940,15310,15260,15310,15250,2449
|
|
20240524,090900,359404060,15260,15350,15350,15250,7064
|
|
20240524,090800,251500410,15340,15360,15370,15320,644
|
|
20240524,090700,241620120,15370,15380,15390,15370,340
|
|
20240524,090600,236390970,15390,15380,15390,15310,1186
|
|
20240524,090500,218219180,15310,15370,15390,15310,1030
|
|
20240524,090400,202415020,15380,15380,15380,15370,2359
|
|
20240524,090300,166141080,15380,15280,15380,15280,2857
|
|
20240524,090200,122294980,15270,15270,15360,15270,1861
|
|
20240524,090100,93870660,15300,15270,15370,15240,664
|
|
20240524,090000,83728580,15250,15380,15390,15240,5288
|