703 lines
37 KiB
CSV
703 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,204000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,203900,8683109580,15260,15260,15260,15260,0
|
|
20240521,203800,8683109580,15260,15260,15260,15260,0
|
|
20240521,203700,8683109580,15260,15260,15260,15260,0
|
|
20240521,203600,8683109580,15260,15260,15260,15260,0
|
|
20240521,203500,8683109580,15260,15260,15260,15260,0
|
|
20240521,203400,8683109580,15260,15260,15260,15260,0
|
|
20240521,203300,8683109580,15260,15260,15260,15260,0
|
|
20240521,203200,8683109580,15260,15260,15260,15260,0
|
|
20240521,203100,8683109580,15260,15260,15260,15260,0
|
|
20240521,203000,8683109580,15260,15260,15260,15260,0
|
|
20240521,202900,8683109580,15260,15260,15260,15260,0
|
|
20240521,202800,8683109580,15260,15260,15260,15260,0
|
|
20240521,202700,8683109580,15260,15260,15260,15260,0
|
|
20240521,202600,8683109580,15260,15260,15260,15260,0
|
|
20240521,202500,8683109580,15260,15260,15260,15260,0
|
|
20240521,202400,8683109580,15260,15260,15260,15260,0
|
|
20240521,202300,8683109580,15260,15260,15260,15260,0
|
|
20240521,202200,8683109580,15260,15260,15260,15260,0
|
|
20240521,202100,8683109580,15260,15260,15260,15260,0
|
|
20240521,202000,8683109580,15260,15260,15260,15260,0
|
|
20240521,201900,8683109580,15260,15260,15260,15260,0
|
|
20240521,201800,8683109580,15260,15260,15260,15260,0
|
|
20240521,201700,8683109580,15260,15260,15260,15260,0
|
|
20240521,201600,8683109580,15260,15260,15260,15260,0
|
|
20240521,201500,8683109580,15260,15260,15260,15260,0
|
|
20240521,201400,8683109580,15260,15260,15260,15260,0
|
|
20240521,201300,8683109580,15260,15260,15260,15260,0
|
|
20240521,201200,8683109580,15260,15260,15260,15260,0
|
|
20240521,201100,8683109580,15260,15260,15260,15260,0
|
|
20240521,201000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,200900,8683109580,15260,15260,15260,15260,0
|
|
20240521,200800,8683109580,15260,15260,15260,15260,0
|
|
20240521,200700,8683109580,15260,15260,15260,15260,0
|
|
20240521,200600,8683109580,15260,15260,15260,15260,0
|
|
20240521,200500,8683109580,15260,15260,15260,15260,0
|
|
20240521,200400,8683109580,15260,15260,15260,15260,0
|
|
20240521,200300,8683109580,15260,15260,15260,15260,0
|
|
20240521,200200,8683109580,15260,15260,15260,15260,0
|
|
20240521,200100,8683109580,15260,15260,15260,15260,0
|
|
20240521,200000,8683109580,15260,15260,15260,15260,0
|
|
20240521,195900,8683109580,15260,15260,15260,15260,0
|
|
20240521,195800,8683109580,15260,15260,15260,15260,0
|
|
20240521,195700,8683109580,15260,15260,15260,15260,0
|
|
20240521,195600,8683109580,15260,15260,15260,15260,0
|
|
20240521,195500,8683109580,15260,15260,15260,15260,0
|
|
20240521,195400,8683109580,15260,15260,15260,15260,0
|
|
20240521,195300,8683109580,15260,15260,15260,15260,0
|
|
20240521,195200,8683109580,15260,15260,15260,15260,0
|
|
20240521,195100,8683109580,15260,15260,15260,15260,0
|
|
20240521,195000,8683109580,15260,15260,15260,15260,0
|
|
20240521,194900,8683109580,15260,15260,15260,15260,0
|
|
20240521,194800,8683109580,15260,15260,15260,15260,0
|
|
20240521,194700,8683109580,15260,15260,15260,15260,0
|
|
20240521,194600,8683109580,15260,15260,15260,15260,0
|
|
20240521,194500,8683109580,15260,15260,15260,15260,0
|
|
20240521,194400,8683109580,15260,15260,15260,15260,0
|
|
20240521,194300,8683109580,15260,15260,15260,15260,0
|
|
20240521,194200,8683109580,15260,15260,15260,15260,0
|
|
20240521,194100,8683109580,15260,15260,15260,15260,0
|
|
20240521,194000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,193900,8683109580,15260,15260,15260,15260,0
|
|
20240521,193800,8683109580,15260,15260,15260,15260,0
|
|
20240521,193700,8683109580,15260,15260,15260,15260,0
|
|
20240521,193600,8683109580,15260,15260,15260,15260,0
|
|
20240521,193500,8683109580,15260,15260,15260,15260,0
|
|
20240521,193400,8683109580,15260,15260,15260,15260,0
|
|
20240521,193300,8683109580,15260,15260,15260,15260,0
|
|
20240521,193200,8683109580,15260,15260,15260,15260,0
|
|
20240521,193100,8683109580,15260,15260,15260,15260,0
|
|
20240521,193000,8683109580,15260,15260,15260,15260,0
|
|
20240521,192900,8683109580,15260,15260,15260,15260,0
|
|
20240521,192800,8683109580,15260,15260,15260,15260,0
|
|
20240521,192700,8683109580,15260,15260,15260,15260,0
|
|
20240521,192600,8683109580,15260,15260,15260,15260,0
|
|
20240521,192500,8683109580,15260,15260,15260,15260,0
|
|
20240521,192400,8683109580,15260,15260,15260,15260,0
|
|
20240521,192300,8683109580,15260,15260,15260,15260,0
|
|
20240521,192200,8683109580,15260,15260,15260,15260,0
|
|
20240521,192100,8683109580,15260,15260,15260,15260,0
|
|
20240521,192000,8683109580,15260,15260,15260,15260,0
|
|
20240521,191900,8683109580,15260,15260,15260,15260,0
|
|
20240521,191800,8683109580,15260,15260,15260,15260,0
|
|
20240521,191700,8683109580,15260,15260,15260,15260,0
|
|
20240521,191600,8683109580,15260,15260,15260,15260,0
|
|
20240521,191500,8683109580,15260,15260,15260,15260,0
|
|
20240521,191400,8683109580,15260,15260,15260,15260,0
|
|
20240521,191300,8683109580,15260,15260,15260,15260,0
|
|
20240521,191200,8683109580,15260,15260,15260,15260,0
|
|
20240521,191100,8683109580,15260,15260,15260,15260,0
|
|
20240521,191000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,190900,8683109580,15260,15260,15260,15260,0
|
|
20240521,190800,8683109580,15260,15260,15260,15260,0
|
|
20240521,190700,8683109580,15260,15260,15260,15260,0
|
|
20240521,190600,8683109580,15260,15260,15260,15260,0
|
|
20240521,190500,8683109580,15260,15260,15260,15260,0
|
|
20240521,190400,8683109580,15260,15260,15260,15260,0
|
|
20240521,190300,8683109580,15260,15260,15260,15260,0
|
|
20240521,190200,8683109580,15260,15260,15260,15260,0
|
|
20240521,190100,8683109580,15260,15260,15260,15260,0
|
|
20240521,190000,8683109580,15260,15260,15260,15260,0
|
|
20240521,185900,8683109580,15260,15260,15260,15260,0
|
|
20240521,185800,8683109580,15260,15260,15260,15260,0
|
|
20240521,185700,8683109580,15260,15260,15260,15260,0
|
|
20240521,185600,8683109580,15260,15260,15260,15260,0
|
|
20240521,185500,8683109580,15260,15260,15260,15260,0
|
|
20240521,185400,8683109580,15260,15260,15260,15260,0
|
|
20240521,185300,8683109580,15260,15260,15260,15260,0
|
|
20240521,185200,8683109580,15260,15260,15260,15260,0
|
|
20240521,185100,8683109580,15260,15260,15260,15260,0
|
|
20240521,185000,8683109580,15260,15260,15260,15260,0
|
|
20240521,184900,8683109580,15260,15260,15260,15260,0
|
|
20240521,184800,8683109580,15260,15260,15260,15260,0
|
|
20240521,184700,8683109580,15260,15260,15260,15260,0
|
|
20240521,184600,8683109580,15260,15260,15260,15260,0
|
|
20240521,184500,8683109580,15260,15260,15260,15260,0
|
|
20240521,184400,8683109580,15260,15260,15260,15260,0
|
|
20240521,184300,8683109580,15260,15260,15260,15260,0
|
|
20240521,184200,8683109580,15260,15260,15260,15260,0
|
|
20240521,184100,8683109580,15260,15260,15260,15260,0
|
|
20240521,184000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,183900,8683109580,15260,15260,15260,15260,0
|
|
20240521,183800,8683109580,15260,15260,15260,15260,0
|
|
20240521,183700,8683109580,15260,15260,15260,15260,0
|
|
20240521,183600,8683109580,15260,15260,15260,15260,0
|
|
20240521,183500,8683109580,15260,15260,15260,15260,0
|
|
20240521,183400,8683109580,15260,15260,15260,15260,0
|
|
20240521,183300,8683109580,15260,15260,15260,15260,0
|
|
20240521,183200,8683109580,15260,15260,15260,15260,0
|
|
20240521,183100,8683109580,15260,15260,15260,15260,0
|
|
20240521,183000,8683109580,15260,15260,15260,15260,0
|
|
20240521,182900,8683109580,15260,15260,15260,15260,0
|
|
20240521,182800,8683109580,15260,15260,15260,15260,0
|
|
20240521,182700,8683109580,15260,15260,15260,15260,0
|
|
20240521,182600,8683109580,15260,15260,15260,15260,0
|
|
20240521,182500,8683109580,15260,15260,15260,15260,0
|
|
20240521,182400,8683109580,15260,15260,15260,15260,0
|
|
20240521,182300,8683109580,15260,15260,15260,15260,0
|
|
20240521,182200,8683109580,15260,15260,15260,15260,0
|
|
20240521,182100,8683109580,15260,15260,15260,15260,0
|
|
20240521,182000,8683109580,15260,15260,15260,15260,0
|
|
20240521,181900,8683109580,15260,15260,15260,15260,0
|
|
20240521,181800,8683109580,15260,15260,15260,15260,0
|
|
20240521,181700,8683109580,15260,15260,15260,15260,0
|
|
20240521,181600,8683109580,15260,15260,15260,15260,0
|
|
20240521,181500,8683109580,15260,15260,15260,15260,0
|
|
20240521,181400,8683109580,15260,15260,15260,15260,0
|
|
20240521,181300,8683109580,15260,15260,15260,15260,0
|
|
20240521,181200,8683109580,15260,15260,15260,15260,0
|
|
20240521,181100,8683109580,15260,15260,15260,15260,0
|
|
20240521,181000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,180900,8683109580,15260,15260,15260,15260,0
|
|
20240521,180800,8683109580,15260,15260,15260,15260,0
|
|
20240521,180700,8683109580,15260,15260,15260,15260,0
|
|
20240521,180600,8683109580,15260,15260,15260,15260,0
|
|
20240521,180500,8683109580,15260,15260,15260,15260,0
|
|
20240521,180400,8683109580,15260,15260,15260,15260,0
|
|
20240521,180300,8683109580,15260,15260,15260,15260,0
|
|
20240521,180200,8683109580,15260,15260,15260,15260,0
|
|
20240521,180100,8683109580,15260,15260,15260,15260,0
|
|
20240521,180000,8683109580,15260,15260,15260,15260,0
|
|
20240521,175900,8683109580,15260,15260,15260,15260,0
|
|
20240521,175800,8683109580,15260,15260,15260,15260,0
|
|
20240521,175700,8683109580,15260,15260,15260,15260,0
|
|
20240521,175600,8683109580,15260,15260,15260,15260,0
|
|
20240521,175500,8683109580,15260,15260,15260,15260,0
|
|
20240521,175400,8683109580,15260,15260,15260,15260,0
|
|
20240521,175300,8683109580,15260,15260,15260,15260,0
|
|
20240521,175200,8683109580,15260,15260,15260,15260,0
|
|
20240521,175100,8683109580,15260,15260,15260,15260,0
|
|
20240521,175000,8683109580,15260,15260,15260,15260,0
|
|
20240521,174900,8683109580,15260,15260,15260,15260,0
|
|
20240521,174800,8683109580,15260,15260,15260,15260,0
|
|
20240521,174700,8683109580,15260,15260,15260,15260,0
|
|
20240521,174600,8683109580,15260,15260,15260,15260,0
|
|
20240521,174500,8683109580,15260,15260,15260,15260,0
|
|
20240521,174400,8683109580,15260,15260,15260,15260,0
|
|
20240521,174300,8683109580,15260,15260,15260,15260,0
|
|
20240521,174200,8683109580,15260,15260,15260,15260,0
|
|
20240521,174100,8683109580,15260,15260,15260,15260,0
|
|
20240521,174000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,173900,8683109580,15260,15260,15260,15260,0
|
|
20240521,173800,8683109580,15260,15260,15260,15260,0
|
|
20240521,173700,8683109580,15260,15260,15260,15260,0
|
|
20240521,173600,8683109580,15260,15260,15260,15260,0
|
|
20240521,173500,8683109580,15260,15260,15260,15260,0
|
|
20240521,173400,8683109580,15260,15260,15260,15260,0
|
|
20240521,173300,8683109580,15260,15260,15260,15260,0
|
|
20240521,173200,8683109580,15260,15260,15260,15260,0
|
|
20240521,173100,8683109580,15260,15260,15260,15260,0
|
|
20240521,173000,8683109580,15260,15260,15260,15260,0
|
|
20240521,172900,8683109580,15260,15260,15260,15260,0
|
|
20240521,172800,8683109580,15260,15260,15260,15260,0
|
|
20240521,172700,8683109580,15260,15260,15260,15260,0
|
|
20240521,172600,8683109580,15260,15260,15260,15260,0
|
|
20240521,172500,8683109580,15260,15260,15260,15260,0
|
|
20240521,172400,8683109580,15260,15260,15260,15260,0
|
|
20240521,172300,8683109580,15260,15260,15260,15260,0
|
|
20240521,172200,8683109580,15260,15260,15260,15260,0
|
|
20240521,172100,8683109580,15260,15260,15260,15260,0
|
|
20240521,172000,8683109580,15260,15260,15260,15260,0
|
|
20240521,171900,8683109580,15260,15260,15260,15260,0
|
|
20240521,171800,8683109580,15260,15260,15260,15260,0
|
|
20240521,171700,8683109580,15260,15260,15260,15260,0
|
|
20240521,171600,8683109580,15260,15260,15260,15260,0
|
|
20240521,171500,8683109580,15260,15260,15260,15260,0
|
|
20240521,171400,8683109580,15260,15260,15260,15260,0
|
|
20240521,171300,8683109580,15260,15260,15260,15260,0
|
|
20240521,171200,8683109580,15260,15260,15260,15260,0
|
|
20240521,171100,8683109580,15260,15260,15260,15260,0
|
|
20240521,171000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,170900,8683109580,15260,15260,15260,15260,0
|
|
20240521,170800,8683109580,15260,15260,15260,15260,0
|
|
20240521,170700,8683109580,15260,15260,15260,15260,0
|
|
20240521,170600,8683109580,15260,15260,15260,15260,0
|
|
20240521,170500,8683109580,15260,15260,15260,15260,0
|
|
20240521,170400,8683109580,15260,15260,15260,15260,0
|
|
20240521,170300,8683109580,15260,15260,15260,15260,0
|
|
20240521,170200,8683109580,15260,15260,15260,15260,0
|
|
20240521,170100,8683109580,15260,15260,15260,15260,0
|
|
20240521,170000,8683109580,15260,15260,15260,15260,0
|
|
20240521,165900,8683109580,15260,15260,15260,15260,0
|
|
20240521,165800,8683109580,15260,15260,15260,15260,0
|
|
20240521,165700,8683109580,15260,15260,15260,15260,0
|
|
20240521,165600,8683109580,15260,15260,15260,15260,0
|
|
20240521,165500,8683109580,15260,15260,15260,15260,0
|
|
20240521,165400,8683109580,15260,15260,15260,15260,0
|
|
20240521,165300,8683109580,15260,15260,15260,15260,0
|
|
20240521,165200,8683109580,15260,15260,15260,15260,0
|
|
20240521,165100,8683109580,15260,15260,15260,15260,0
|
|
20240521,165000,8683109580,15260,15260,15260,15260,0
|
|
20240521,164900,8683109580,15260,15260,15260,15260,0
|
|
20240521,164800,8683109580,15260,15260,15260,15260,0
|
|
20240521,164700,8683109580,15260,15260,15260,15260,0
|
|
20240521,164600,8683109580,15260,15260,15260,15260,0
|
|
20240521,164500,8683109580,15260,15260,15260,15260,0
|
|
20240521,164400,8683109580,15260,15260,15260,15260,0
|
|
20240521,164300,8683109580,15260,15260,15260,15260,0
|
|
20240521,164200,8683109580,15260,15260,15260,15260,0
|
|
20240521,164100,8683109580,15260,15260,15260,15260,0
|
|
20240521,164000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,163900,8683109580,15260,15260,15260,15260,0
|
|
20240521,163800,8683109580,15260,15260,15260,15260,0
|
|
20240521,163700,8683109580,15260,15260,15260,15260,0
|
|
20240521,163600,8683109580,15260,15260,15260,15260,0
|
|
20240521,163500,8683109580,15260,15260,15260,15260,0
|
|
20240521,163400,8683109580,15260,15260,15260,15260,0
|
|
20240521,163300,8683109580,15260,15260,15260,15260,0
|
|
20240521,163200,8683109580,15260,15260,15260,15260,0
|
|
20240521,163100,8683109580,15260,15260,15260,15260,0
|
|
20240521,163000,8683109580,15260,15260,15260,15260,0
|
|
20240521,162900,8683109580,15260,15260,15260,15260,0
|
|
20240521,162800,8683109580,15260,15260,15260,15260,0
|
|
20240521,162700,8683109580,15260,15260,15260,15260,0
|
|
20240521,162600,8683109580,15260,15260,15260,15260,0
|
|
20240521,162500,8683109580,15260,15260,15260,15260,0
|
|
20240521,162400,8683109580,15260,15260,15260,15260,0
|
|
20240521,162300,8683109580,15260,15260,15260,15260,0
|
|
20240521,162200,8683109580,15260,15260,15260,15260,0
|
|
20240521,162100,8683109580,15260,15260,15260,15260,0
|
|
20240521,162000,8683109580,15260,15260,15260,15260,0
|
|
20240521,161900,8683109580,15260,15260,15260,15260,0
|
|
20240521,161800,8683109580,15260,15260,15260,15260,0
|
|
20240521,161700,8683109580,15260,15260,15260,15260,0
|
|
20240521,161600,8683109580,15260,15260,15260,15260,0
|
|
20240521,161500,8683109580,15260,15260,15260,15260,0
|
|
20240521,161400,8683109580,15260,15260,15260,15260,0
|
|
20240521,161300,8683109580,15260,15260,15260,15260,0
|
|
20240521,161200,8683109580,15260,15260,15260,15260,0
|
|
20240521,161100,8683109580,15260,15260,15260,15260,0
|
|
20240521,161000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,160900,8683109580,15260,15260,15260,15260,0
|
|
20240521,160800,8683109580,15260,15260,15260,15260,0
|
|
20240521,160700,8683109580,15260,15260,15260,15260,0
|
|
20240521,160600,8683109580,15260,15260,15260,15260,0
|
|
20240521,160500,8683109580,15260,15260,15260,15260,0
|
|
20240521,160400,8683109580,15260,15260,15260,15260,0
|
|
20240521,160300,8683109580,15260,15260,15260,15260,0
|
|
20240521,160200,8683109580,15260,15260,15260,15260,0
|
|
20240521,160100,8683109580,15260,15260,15260,15260,0
|
|
20240521,160000,8683109580,15260,15260,15260,15260,0
|
|
20240521,155900,8683109580,15260,15260,15260,15260,0
|
|
20240521,155800,8683109580,15260,15260,15260,15260,0
|
|
20240521,155700,8683109580,15260,15260,15260,15260,0
|
|
20240521,155600,8683109580,15260,15260,15260,15260,0
|
|
20240521,155500,8683109580,15260,15260,15260,15260,0
|
|
20240521,155400,8683109580,15260,15260,15260,15260,0
|
|
20240521,155300,8683109580,15260,15260,15260,15260,0
|
|
20240521,155200,8683109580,15260,15260,15260,15260,0
|
|
20240521,155100,8683109580,15260,15260,15260,15260,0
|
|
20240521,155000,8683109580,15260,15260,15260,15260,0
|
|
20240521,154900,8683109580,15260,15260,15260,15260,0
|
|
20240521,154800,8683109580,15260,15260,15260,15260,0
|
|
20240521,154700,8683109580,15260,15260,15260,15260,0
|
|
20240521,154600,8683109580,15260,15260,15260,15260,0
|
|
20240521,154500,8683109580,15260,15260,15260,15260,0
|
|
20240521,154400,8683109580,15260,15260,15260,15260,0
|
|
20240521,154300,8683109580,15260,15260,15260,15260,0
|
|
20240521,154200,8683109580,15260,15260,15260,15260,0
|
|
20240521,154100,8683109580,15260,15260,15260,15260,0
|
|
20240521,154000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,153900,8683109580,15260,15260,15260,15260,0
|
|
20240521,153800,8683109580,15260,15260,15260,15260,0
|
|
20240521,153700,8683109580,15260,15260,15260,15260,0
|
|
20240521,153600,8683109580,15260,15260,15260,15260,0
|
|
20240521,153500,8683109580,15260,15260,15260,15260,0
|
|
20240521,153400,8683109580,15260,15260,15260,15260,0
|
|
20240521,153300,8683109580,15260,15260,15260,15260,0
|
|
20240521,153200,8683109580,15260,15260,15260,15260,0
|
|
20240521,153100,8683109580,15260,15260,15260,15260,0
|
|
20240521,153000,8683109580,15260,15260,15260,15260,3407
|
|
20240521,152900,8631118760,15280,15280,15280,15280,0
|
|
20240521,152800,8631118760,15280,15280,15280,15280,0
|
|
20240521,152700,8631118760,15280,15280,15280,15280,0
|
|
20240521,152600,8631118760,15280,15280,15280,15280,0
|
|
20240521,152500,8631118760,15280,15280,15280,15280,0
|
|
20240521,152400,8631118760,15280,15280,15280,15280,0
|
|
20240521,152300,8631118760,15280,15280,15280,15280,0
|
|
20240521,152200,8631118760,15280,15280,15280,15280,0
|
|
20240521,152100,8631118760,15280,15280,15280,15280,0
|
|
20240521,152000,8631118760,15280,15280,15280,15280,0
|
|
20240521,151900,8631118760,15280,15260,15280,15260,134
|
|
20240521,151800,8629071990,15290,15250,15290,15250,167
|
|
20240521,151700,8626520500,15250,15260,15290,15250,38
|
|
20240521,151600,8625940340,15290,15260,15290,15250,68
|
|
20240521,151500,8624903060,15270,15260,15270,15250,315
|
|
20240521,151400,8620095190,15250,15250,15260,15250,292
|
|
20240521,151300,8615641160,15250,15260,15260,15250,48
|
|
20240521,151200,8614909010,15260,15250,15260,15250,137
|
|
20240521,151100,8612819200,15250,15250,15250,15240,239
|
|
20240521,151000,8609175600,15250,15250,15250,15250,772
|
|
20240521,150900,8597402600,15260,15260,15270,15240,361
|
|
20240521,150800,8591896100,15260,15250,15260,15250,496
|
|
20240521,150700,8584331910,15250,15250,15270,15250,443
|
|
20240521,150600,8577575060,15270,15280,15280,15250,811
|
|
20240521,150500,8565198370,15280,15280,15280,15260,327
|
|
20240521,150400,8560205490,15290,15290,15290,15280,83
|
|
20240521,150300,8558937220,15290,15300,15300,15290,2
|
|
20240521,150200,8558906630,15270,15280,15280,15270,484
|
|
20240521,150100,8551515040,15290,15290,15300,15290,35
|
|
20240521,150000,8550979880,15280,15290,15290,15280,151
|
|
20240521,145900,8548671800,15290,15280,15290,15280,169
|
|
20240521,145800,8546089460,15270,15300,15300,15270,120
|
|
20240521,145700,8544253490,15260,15270,15270,15260,223
|
|
20240521,145600,8540850440,15260,15260,15260,15260,4
|
|
20240521,145500,8540789400,15250,15260,15260,15250,130
|
|
20240521,145400,8538806070,15240,15240,15240,15240,0
|
|
20240521,145300,8538806070,15240,15270,15270,15240,204
|
|
20240521,145200,8535694690,15320,15310,15320,15260,1639
|
|
20240521,145100,8510646960,15320,15320,15320,15320,5
|
|
20240521,145000,8510570360,15320,15320,15320,15320,27
|
|
20240521,144900,8510156720,15320,15320,15320,15320,3
|
|
20240521,144800,8510110760,15310,15310,15310,15310,411
|
|
20240521,144700,8503818350,15300,15310,15310,15300,60
|
|
20240521,144600,8502900330,15300,15320,15320,15300,436
|
|
20240521,144500,8496229470,15310,15310,15310,15310,30
|
|
20240521,144400,8495770170,15310,15320,15320,15310,56
|
|
20240521,144300,8494912780,15320,15300,15320,15300,269
|
|
20240521,144200,8490791880,15300,15320,15320,15300,234
|
|
20240521,144100,8487210110,15330,15320,15330,15320,23
|
|
20240521,144000,8486857720,15330,15330,15330,15320,65
|
|
20240521,143900,8485861770,15330,15310,15340,15310,317
|
|
20240521,143800,8481008400,15320,15320,15320,15320,36
|
|
20240521,143700,8480456880,15330,15330,15330,15320,43
|
|
20240521,143600,8479797790,15330,15340,15340,15330,270
|
|
20240521,143500,8475657300,15330,15320,15340,15320,37
|
|
20240521,143400,8475090080,15340,15340,15340,15340,50
|
|
20240521,143300,8474323080,15350,15350,15350,15350,182
|
|
20240521,143200,8471529380,15350,15320,15350,15320,219
|
|
20240521,143100,8468167790,15350,15350,15350,15350,193
|
|
20240521,143000,8465205240,15350,15340,15350,15340,234
|
|
20240521,142900,8461614340,15360,15260,15360,15260,611
|
|
20240521,142800,8452250110,15260,15280,15280,15260,137
|
|
20240521,142700,8450156910,15280,15330,15330,15280,184
|
|
20240521,142600,8447339850,15340,15350,15350,15340,11
|
|
20240521,142500,8447171100,15340,15320,15350,15310,319
|
|
20240521,142400,8442274700,15300,15300,15310,15300,376
|
|
20240521,142300,8436521880,15300,15290,15300,15240,237
|
|
20240521,142200,8432902710,15290,15270,15300,15270,375
|
|
20240521,142100,8427173940,15270,15260,15270,15250,144
|
|
20240521,142000,8424977660,15260,15260,15260,15260,100
|
|
20240521,141900,8423451660,15260,15230,15260,15230,445
|
|
20240521,141800,8416671610,15240,15270,15270,15230,656
|
|
20240521,141700,8406674390,15240,15240,15240,15240,330
|
|
20240521,141600,8401645190,15250,15260,15270,15250,428
|
|
20240521,141500,8395117900,15250,15270,15270,15250,117
|
|
20240521,141400,8393332360,15270,15290,15290,15260,315
|
|
20240521,141300,8388522810,15280,15310,15320,15280,105
|
|
20240521,141200,8386917280,15270,15290,15290,15260,1385
|
|
20240521,141100,8365761710,15270,15360,15360,15270,1710
|
|
20240521,141000,8339609680,15370,15370,15370,15300,2739
|
|
20240521,140900,8297588400,15370,15380,15380,15370,520
|
|
20240521,140800,8289593320,15380,15440,15440,15380,39
|
|
20240521,140700,8288992280,15440,15420,15440,15420,34
|
|
20240521,140600,8288467950,15420,15410,15420,15410,45
|
|
20240521,140500,8287774450,15410,15380,15410,15380,528
|
|
20240521,140400,8279653000,15380,15410,15410,15380,353
|
|
20240521,140300,8274219310,15430,15430,15430,15430,2
|
|
20240521,140200,8274188450,15430,15430,15430,15410,414
|
|
20240521,140100,8267801500,15430,15440,15440,15430,72
|
|
20240521,140000,8266689880,15430,15430,15430,15410,394
|
|
20240521,135900,8260617960,15440,15420,15440,15390,50
|
|
20240521,135800,8259847730,15390,15420,15420,15390,107
|
|
20240521,135700,8258199550,15450,15460,15460,15450,216
|
|
20240521,135600,8254862270,15460,15450,15460,15440,379
|
|
20240521,135500,8249006710,15410,15460,15460,15410,92
|
|
20240521,135400,8247586740,15460,15460,15460,15450,57
|
|
20240521,135300,8246706020,15450,15450,15460,15450,59
|
|
20240521,135200,8245794440,15450,15440,15460,15400,44
|
|
20240521,135100,8245115430,15400,15450,15450,15380,1527
|
|
20240521,135000,8221602850,15450,15490,15490,15410,359
|
|
20240521,134900,8216066470,15480,15480,15490,15480,302
|
|
20240521,134800,8211388630,15490,15460,15490,15430,132
|
|
20240521,134700,8209346660,15430,15430,15430,15430,48
|
|
20240521,134600,8208606020,15430,15460,15460,15430,160
|
|
20240521,134500,8206137040,15500,15490,15500,15490,296
|
|
20240521,134400,8201551990,15440,15440,15440,15440,2
|
|
20240521,134300,8201521110,15430,15470,15480,15430,167
|
|
20240521,134200,8198938640,15480,15440,15480,15440,31
|
|
20240521,134100,8198459640,15420,15440,15440,15420,67
|
|
20240521,134000,8197426340,15410,15440,15450,15410,973
|
|
20240521,133900,8182422260,15440,15460,15460,15440,476
|
|
20240521,133800,8175072310,15460,15480,15480,15460,103
|
|
20240521,133700,8173478060,15470,15480,15480,15440,258
|
|
20240521,133600,8169492430,15480,15480,15480,15440,118
|
|
20240521,133500,8167668150,15480,15490,15490,15420,638
|
|
20240521,133400,8157824760,15420,15430,15470,15420,589
|
|
20240521,133300,8148739570,15430,15490,15490,15430,100
|
|
20240521,133200,8147195960,15420,15480,15490,15420,1180
|
|
20240521,133100,8128968590,15480,15490,15490,15480,370
|
|
20240521,133000,8123237840,15490,15510,15510,15490,564
|
|
20240521,132900,8114496120,15510,15550,15550,15510,1422
|
|
20240521,132800,8092402190,15560,15560,15600,15560,376
|
|
20240521,132700,8086551260,15600,15570,15600,15570,514
|
|
20240521,132600,8078548190,15580,15600,15610,15580,213
|
|
20240521,132500,8075229360,15580,15610,15610,15580,103
|
|
20240521,132400,8073623060,15590,15580,15610,15580,214
|
|
20240521,132300,8070285820,15580,15590,15590,15580,146
|
|
20240521,132200,8068010680,15590,15580,15590,15580,172
|
|
20240521,132100,8065329730,15580,15580,15590,15580,13
|
|
20240521,132000,8065127120,15570,15590,15590,15570,976
|
|
20240521,131900,8049924390,15580,15590,15590,15580,141
|
|
20240521,131800,8047727200,15580,15580,15580,15580,449
|
|
20240521,131700,8040731780,15580,15580,15580,15580,301
|
|
20240521,131600,8036042200,15580,15600,15600,15580,582
|
|
20240521,131500,8026968880,15600,15590,15600,15590,40
|
|
20240521,131400,8026345090,15590,15590,15590,15580,145
|
|
20240521,131300,8024085860,15590,15590,15610,15590,1674
|
|
20240521,131200,7997971710,15600,15590,15600,15590,116
|
|
20240521,131100,7996163050,15590,15570,15590,15560,375
|
|
20240521,131000,7990322730,15570,15560,15570,15550,151
|
|
20240521,130900,7987973870,15560,15590,15590,15560,37
|
|
20240521,130800,7987397520,15590,15550,15590,15550,224
|
|
20240521,130700,7983908940,15560,15590,15590,15560,319
|
|
20240521,130600,7978938620,15580,15580,15580,15580,18
|
|
20240521,130500,7978658180,15580,15550,15580,15550,13
|
|
20240521,130400,7978455670,15540,15580,15580,15540,1500
|
|
20240521,130300,7955114190,15580,15580,15580,15580,48
|
|
20240521,130200,7954366350,15580,15590,15590,15580,405
|
|
20240521,130100,7948056400,15570,15570,15580,15570,422
|
|
20240521,130000,7941485740,15570,15580,15580,15570,70
|
|
20240521,125900,7940395490,15580,15600,15600,15570,450
|
|
20240521,125800,7933387270,15590,15600,15600,15570,582
|
|
20240521,125700,7924323260,15570,15570,15570,15570,132
|
|
20240521,125600,7922268020,15570,15620,15620,15570,1029
|
|
20240521,125500,7906225670,15620,15620,15630,15600,871
|
|
20240521,125400,7892617120,15630,15630,15640,15620,238
|
|
20240521,125300,7888897550,15630,15610,15630,15600,722
|
|
20240521,125200,7877622600,15600,15610,15610,15600,472
|
|
20240521,125100,7870256470,15600,15610,15610,15580,291
|
|
20240521,125000,7865718230,15610,15590,15620,15580,376
|
|
20240521,124900,7859854010,15620,15620,15650,15570,2423
|
|
20240521,124800,7822009950,15620,15640,15640,15500,2253
|
|
20240521,124700,7786971610,15640,15500,15640,15500,3944
|
|
20240521,124600,7725593000,15490,15490,15490,15480,586
|
|
20240521,124500,7716520310,15490,15460,15490,15460,337
|
|
20240521,124400,7711307980,15430,15470,15470,15430,7
|
|
20240521,124300,7711199860,15470,15460,15470,15460,55
|
|
20240521,124200,7710349480,15460,15490,15490,15420,285
|
|
20240521,124100,7705951580,15480,15480,15480,15480,351
|
|
20240521,124000,7700518100,15480,15480,15480,15480,111
|
|
20240521,123900,7698799820,15490,15430,15490,15430,208
|
|
20240521,123800,7695580920,15430,15430,15430,15420,717
|
|
20240521,123700,7684523480,15430,15440,15440,15430,227
|
|
20240521,123600,7681020080,15460,15460,15460,15460,45
|
|
20240521,123500,7680324380,15460,15460,15460,15460,10
|
|
20240521,123400,7680169780,15460,15440,15460,15440,200
|
|
20240521,123300,7677078500,15440,15440,15440,15440,40
|
|
20240521,123200,7676460900,15430,15430,15430,15430,400
|
|
20240521,123100,7670288900,15430,15430,15430,15430,20
|
|
20240521,123000,7669980300,15430,15430,15430,15430,1
|
|
20240521,122900,7669964870,15440,15460,15460,15440,18
|
|
20240521,122800,7669686930,15430,15460,15460,15430,325
|
|
20240521,122700,7664669110,15460,15460,15460,15430,39
|
|
20240521,122600,7664066200,15460,15440,15460,15420,123
|
|
20240521,122500,7662165960,15420,15420,15420,15420,0
|
|
20240521,122400,7662165960,15420,15420,15420,15420,545
|
|
20240521,122300,7653762060,15420,15450,15450,15420,2389
|
|
20240521,122200,7616885240,15450,15460,15460,15450,53
|
|
20240521,122100,7616066260,15460,15460,15460,15460,283
|
|
20240521,122000,7611691080,15460,15460,15460,15460,118
|
|
20240521,121900,7609866800,15480,15480,15480,15480,5
|
|
20240521,121800,7609789400,15460,15460,15460,15460,0
|
|
20240521,121700,7609789400,15460,15500,15500,15460,129
|
|
20240521,121600,7607792060,15460,15500,15500,15460,44
|
|
20240521,121500,7607111420,15460,15510,15510,15460,2491
|
|
20240521,121400,7568589960,15510,15480,15510,15480,70
|
|
20240521,121300,7567504410,15480,15520,15520,15470,577
|
|
20240521,121200,7558561210,15510,15520,15520,15510,527
|
|
20240521,121100,7550384270,15560,15560,15560,15560,36
|
|
20240521,121000,7549824110,15560,15540,15560,15540,58
|
|
20240521,120900,7548921900,15520,15520,15520,15520,40
|
|
20240521,120800,7548301100,15500,15550,15550,15500,234
|
|
20240521,120700,7544673700,15550,15550,15560,15550,5
|
|
20240521,120600,7544595920,15560,15600,15600,15560,11
|
|
20240521,120500,7544424570,15600,15570,15600,15560,294
|
|
20240521,120400,7539838750,15600,15490,15600,15490,270
|
|
20240521,120300,7535634450,15490,15540,15540,15490,1563
|
|
20240521,120200,7511407670,15540,15570,15590,15540,761
|
|
20240521,120100,7499563890,15580,15660,15660,15580,309
|
|
20240521,120000,7494742500,15670,15570,15670,15570,2829
|
|
20240521,115900,7450490670,15550,15520,15550,15510,882
|
|
20240521,115800,7436779780,15520,15510,15530,15510,541
|
|
20240521,115700,7428383360,15510,15530,15530,15510,214
|
|
20240521,115600,7425062180,15500,15500,15500,15500,27
|
|
20240521,115500,7424643680,15500,15500,15540,15500,6
|
|
20240521,115400,7424550560,15540,15500,15550,15500,26
|
|
20240521,115300,7424147290,15470,15600,15600,15470,697
|
|
20240521,115200,7413336200,15560,15560,15600,15560,51
|
|
20240521,115100,7412542560,15570,15610,15620,15570,146
|
|
20240521,115000,7410267540,15620,15590,15620,15570,545
|
|
20240521,114900,7401769720,15590,15590,15590,15590,20
|
|
20240521,114800,7401457920,15590,15580,15590,15570,557
|
|
20240521,114700,7392780370,15590,15580,15590,15580,92
|
|
20240521,114600,7391346200,15610,15610,15610,15610,1
|
|
20240521,114500,7391330590,15570,15570,15570,15570,1
|
|
20240521,114400,7391315020,15570,15570,15620,15570,620
|
|
20240521,114300,7381652800,15600,15560,15600,15560,536
|
|
20240521,114200,7373301980,15570,15590,15600,15570,1701
|
|
20240521,114100,7346774310,15590,15540,15590,15540,25
|
|
20240521,114000,7346384710,15600,15520,15600,15520,1054
|
|
20240521,113900,7329987320,15500,15500,15500,15500,4
|
|
20240521,113800,7329925320,15500,15520,15530,15500,198
|
|
20240521,113700,7326852550,15500,15520,15520,15500,26
|
|
20240521,113600,7326449530,15510,15500,15510,15500,178
|
|
20240521,113500,7323690280,15500,15480,15500,15480,434
|
|
20240521,113400,7316971920,15440,15440,15440,15440,116
|
|
20240521,113300,7315180880,15470,15430,15470,15430,424
|
|
20240521,113200,7308627310,15430,15460,15460,15430,221
|
|
20240521,113100,7305214010,15460,15480,15480,15460,318
|
|
20240521,113000,7300294790,15490,15470,15500,15430,124
|
|
20240521,112900,7298380500,15430,15430,15430,15430,112
|
|
20240521,112800,7296652340,15450,15450,15450,15450,197
|
|
20240521,112700,7293608690,15430,15440,15440,15430,88
|
|
20240521,112600,7292250200,15440,15420,15440,15420,288
|
|
20240521,112500,7287805040,15400,15420,15420,15400,434
|
|
20240521,112400,7281119680,15400,15420,15420,15400,638
|
|
20240521,112300,7271292130,15410,15410,15410,15400,485
|
|
20240521,112200,7263820840,15410,15440,15440,15410,531
|
|
20240521,112100,7255623700,15440,15460,15470,15440,1735
|
|
20240521,112000,7228814050,15480,15490,15490,15480,217
|
|
20240521,111900,7225453860,15500,15540,15540,15500,329
|
|
20240521,111800,7220351460,15550,15540,15550,15540,60
|
|
20240521,111700,7219418550,15550,15480,15570,15470,1526
|
|
20240521,111600,7195704390,15470,15460,15480,15450,361
|
|
20240521,111500,7190119060,15460,15440,15480,15440,3536
|
|
20240521,111400,7135501490,15430,15440,15450,15430,1052
|
|
20240521,111300,7119258900,15440,15440,15450,15390,497
|
|
20240521,111200,7111600270,15450,15460,15460,15400,16
|
|
20240521,111100,7111353110,15410,15400,15450,15400,227
|
|
20240521,111000,7107853580,15400,15410,15410,15390,35
|
|
20240521,110900,7107314390,15370,15370,15370,15370,2
|
|
20240521,110800,7107283650,15330,15310,15380,15310,1411
|
|
20240521,110700,7085621320,15350,15310,15350,15310,312
|
|
20240521,110600,7080835120,15350,15350,15350,15350,38
|
|
20240521,110500,7080251820,15290,15320,15340,15290,472
|
|
20240521,110400,7073025220,15310,15320,15320,15310,120
|
|
20240521,110300,7071187920,15310,15330,15330,15310,120
|
|
20240521,110200,7069350280,15330,15350,15350,15330,67
|
|
20240521,110100,7068322030,15350,15340,15370,15340,181
|
|
20240521,110000,7065543880,15340,15330,15340,15330,101
|
|
20240521,105900,7063994840,15340,15290,15340,15280,1270
|
|
20240521,105800,7044564960,15280,15280,15280,15280,49
|
|
20240521,105700,7043816240,15280,15290,15290,15280,1451
|
|
20240521,105600,7021644820,15280,15300,15300,15280,2061
|
|
20240521,105500,6990121250,15300,15330,15330,15300,2001
|
|
20240521,105400,6959483010,15330,15410,15410,15330,3102
|
|
20240521,105300,6911798830,15410,15430,15430,15400,1708
|
|
20240521,105200,6885464300,15440,15460,15460,15440,949
|
|
20240521,105100,6870804120,15460,15460,15460,15460,4
|
|
20240521,105000,6870742280,15460,15460,15460,15460,37
|
|
20240521,104900,6870170260,15450,15480,15480,15450,315
|
|
20240521,104800,6865302550,15500,15500,15500,15490,212
|
|
20240521,104700,6862017550,15520,15530,15530,15500,716
|
|
20240521,104600,6850909710,15520,15490,15520,15490,271
|
|
20240521,104500,6846706170,15500,15510,15510,15500,111
|
|
20240521,104400,6844985570,15510,15520,15520,15500,107
|
|
20240521,104300,6843326560,15520,15460,15520,15460,632
|
|
20240521,104200,6833533430,15450,15430,15460,15430,683
|
|
20240521,104100,6822987010,15430,15420,15440,15420,269
|
|
20240521,104000,6818838490,15430,15420,15440,15410,89
|
|
20240521,103900,6817465900,15410,15410,15410,15400,491
|
|
20240521,103800,6809899810,15410,15420,15420,15410,151
|
|
20240521,103700,6807572860,15410,15440,15440,15410,116
|
|
20240521,103600,6805783960,15440,15420,15440,15400,519
|
|
20240521,103500,6797787670,15410,15450,15450,15410,789
|
|
20240521,103400,6785627580,15450,15430,15450,15420,416
|
|
20240521,103300,6779210330,15430,15440,15440,15430,545
|
|
20240521,103200,6770800410,15440,15430,15450,15430,187
|
|
20240521,103100,6767914960,15430,15420,15480,15420,225
|
|
20240521,103000,6764434610,15460,15430,15460,15430,4
|
|
20240521,102900,6764372860,15460,15430,15470,15420,596
|
|
20240521,102800,6755181310,15490,15430,15500,15420,295
|
|
20240521,102700,6750627490,15430,15460,15520,15430,1788
|
|
20240521,102600,6723020680,15530,15540,15540,15520,64
|
|
20240521,102500,6722026590,15560,15450,15570,15450,291
|
|
20240521,102400,6717514340,15460,15540,15540,15450,939
|
|
20240521,102300,6702998560,15540,15570,15570,15470,1194
|
|
20240521,102200,6684490760,15560,15580,15580,15530,206
|
|
20240521,102100,6681287720,15550,15560,15600,15550,1025
|
|
20240521,102000,6665326100,15570,15540,15570,15460,276
|
|
20240521,101900,6661034220,15450,15450,15590,15450,2925
|
|
20240521,101800,6615758990,15450,15490,15490,15450,4291
|
|
20240521,101700,6549415910,15490,15490,15540,15470,1558
|
|
20240521,101600,6525279430,15510,15520,15520,15500,468
|
|
20240521,101500,6518023130,15520,15520,15540,15490,1099
|
|
20240521,101400,6500982130,15520,15540,15550,15510,944
|
|
20240521,101300,6486320220,15520,15560,15590,15490,3890
|
|
20240521,101200,6425964060,15570,15560,15570,15550,914
|
|
20240521,101100,6411747910,15550,15570,15600,15550,3249
|
|
20240521,101000,6361131510,15560,15620,15620,15550,1892
|
|
20240521,100900,6331643920,15620,15660,15660,15620,231
|
|
20240521,100800,6328033690,15660,15620,15670,15620,59
|
|
20240521,100700,6327111880,15620,15670,15700,15620,352
|
|
20240521,100600,6321597080,15720,15700,15720,15660,331
|
|
20240521,100500,6316405700,15690,15600,15690,15600,1708
|
|
20240521,100400,6289648460,15600,15600,15660,15600,828
|
|
20240521,100300,6276711590,15600,15630,15720,15600,2131
|
|
20240521,100200,6243372910,15660,15670,15730,15630,780
|
|
20240521,100100,6231161010,15660,15700,15740,15660,1528
|
|
20240521,100000,6207181340,15700,15700,15750,15680,1816
|
|
20240521,095900,6178663690,15710,15780,15780,15710,1711
|
|
20240521,095800,6151740860,15780,15750,15810,15740,3117
|
|
20240521,095700,6102526120,15750,15750,15760,15730,495
|
|
20240521,095600,6094732680,15750,15800,15800,15750,1922
|
|
20240521,095500,6064420730,15800,15790,15820,15750,2511
|
|
20240521,095400,6024775580,15790,15780,15800,15770,2015
|
|
20240521,095300,5992961370,15780,15830,15850,15660,5123
|
|
20240521,095200,5911901760,15840,15550,15850,15540,5157
|
|
20240521,095100,5830711330,15550,15520,15560,15500,3380
|
|
20240521,095000,5778296830,15520,15650,15650,15520,4274
|
|
20240521,094900,5711739910,15650,15700,15730,15580,2602
|
|
20240521,094800,5671031560,15700,15760,15760,15650,826
|
|
20240521,094700,5658064730,15760,15620,15780,15610,3305
|
|
20240521,094600,5606363030,15620,15650,15680,15620,1795
|
|
20240521,094500,5578305100,15650,15650,15780,15630,5024
|
|
20240521,094400,5499558700,15650,15640,15680,15550,6110
|
|
20240521,094300,5404177060,15640,15780,15780,15630,11017
|
|
20240521,094200,5231177550,15780,15740,15880,15680,6470
|
|
20240521,094100,5128974250,15690,15930,16040,15690,57927
|
|
20240521,094000,4208106320,15940,15980,16000,15790,23167
|
|
20240521,093900,3839803040,15980,15690,16000,15690,32544
|
|
20240521,093800,3324126220,15690,15450,15830,15430,17836
|
|
20240521,093700,3044569230,15450,15420,15500,15400,2165
|
|
20240521,093600,3011183490,15430,15460,15540,15390,6071
|
|
20240521,093500,2917412360,15460,15560,15560,15380,5113
|
|
20240521,093400,2838325640,15560,15570,15800,15500,31952
|
|
20240521,093300,2337964850,15590,15550,15630,15520,6217
|
|
20240521,093200,2241047350,15580,15610,15610,15560,4744
|
|
20240521,093100,2167142740,15580,15760,15860,15530,15747
|
|
20240521,093000,1919867250,15730,15390,15880,15370,26898
|
|
20240521,092900,1500342120,15390,15300,15390,15280,8016
|
|
20240521,092800,1377447310,15300,15200,15350,15200,6315
|
|
20240521,092700,1280929730,15210,15190,15230,15150,2363
|
|
20240521,092600,1245017080,15200,15080,15230,15080,2037
|
|
20240521,092500,1214174470,15060,15060,15100,15060,567
|
|
20240521,092400,1205628610,15060,15000,15060,14990,215
|
|
20240521,092300,1202398890,14950,14970,14970,14890,1098
|
|
20240521,092200,1186005780,15000,15050,15050,14980,2413
|
|
20240521,092100,1149792470,15050,15100,15100,15050,795
|
|
20240521,092000,1137819390,15100,15060,15100,15010,1485
|
|
20240521,091900,1115437500,15100,15000,15100,15000,1226
|
|
20240521,091800,1096986310,14980,14990,15000,14960,971
|
|
20240521,091700,1082440830,15000,14910,15010,14910,901
|
|
20240521,091600,1068970690,14860,15030,15030,14620,5887
|
|
20240521,091500,981476630,14980,14980,15030,14950,1580
|
|
20240521,091400,957826940,15020,15080,15090,14990,2566
|
|
20240521,091300,919268320,15040,15030,15080,15030,804
|
|
20240521,091200,907157670,15030,15010,15050,14990,1275
|
|
20240521,091100,888014470,14990,15110,15110,14990,3932
|
|
20240521,091000,828878780,15100,15160,15170,15100,1974
|
|
20240521,090900,799031830,15140,15280,15280,15140,6842
|
|
20240521,090800,694962560,15280,15300,15320,15260,3432
|
|
20240521,090700,642461470,15320,15340,15370,15280,5026
|
|
20240521,090600,565503020,15330,15280,15490,15280,9271
|
|
20240521,090500,423186500,15260,15180,15260,15160,9325
|
|
20240521,090400,281297470,15170,15080,15300,15010,9218
|
|
20240521,090300,141117300,15090,14780,15090,14750,4019
|
|
20240521,090200,81344020,14780,14780,14820,14760,791
|
|
20240521,090100,69656510,14770,14660,14780,14580,1707
|
|
20240521,090000,44603440,14660,14600,14670,14600,3055
|