711 lines
37 KiB
CSV
711 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240527,204800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,204700,3069111740,16290,16290,16290,16290,0
|
|
20240527,204600,3069111740,16290,16290,16290,16290,0
|
|
20240527,204500,3069111740,16290,16290,16290,16290,0
|
|
20240527,204400,3069111740,16290,16290,16290,16290,0
|
|
20240527,204300,3069111740,16290,16290,16290,16290,0
|
|
20240527,204200,3069111740,16290,16290,16290,16290,0
|
|
20240527,204100,3069111740,16290,16290,16290,16290,0
|
|
20240527,204000,3069111740,16290,16290,16290,16290,0
|
|
20240527,203900,3069111740,16290,16290,16290,16290,0
|
|
20240527,203800,3069111740,16290,16290,16290,16290,0
|
|
20240527,203700,3069111740,16290,16290,16290,16290,0
|
|
20240527,203600,3069111740,16290,16290,16290,16290,0
|
|
20240527,203500,3069111740,16290,16290,16290,16290,0
|
|
20240527,203400,3069111740,16290,16290,16290,16290,0
|
|
20240527,203300,3069111740,16290,16290,16290,16290,0
|
|
20240527,203200,3069111740,16290,16290,16290,16290,0
|
|
20240527,203100,3069111740,16290,16290,16290,16290,0
|
|
20240527,203000,3069111740,16290,16290,16290,16290,0
|
|
20240527,202900,3069111740,16290,16290,16290,16290,0
|
|
20240527,202800,3069111740,16290,16290,16290,16290,0
|
|
20240527,202700,3069111740,16290,16290,16290,16290,0
|
|
20240527,202600,3069111740,16290,16290,16290,16290,0
|
|
20240527,202500,3069111740,16290,16290,16290,16290,0
|
|
20240527,202400,3069111740,16290,16290,16290,16290,0
|
|
20240527,202300,3069111740,16290,16290,16290,16290,0
|
|
20240527,202200,3069111740,16290,16290,16290,16290,0
|
|
20240527,202100,3069111740,16290,16290,16290,16290,0
|
|
20240527,202000,3069111740,16290,16290,16290,16290,0
|
|
20240527,201900,3069111740,16290,16290,16290,16290,0
|
|
20240527,201800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,201700,3069111740,16290,16290,16290,16290,0
|
|
20240527,201600,3069111740,16290,16290,16290,16290,0
|
|
20240527,201500,3069111740,16290,16290,16290,16290,0
|
|
20240527,201400,3069111740,16290,16290,16290,16290,0
|
|
20240527,201300,3069111740,16290,16290,16290,16290,0
|
|
20240527,201200,3069111740,16290,16290,16290,16290,0
|
|
20240527,201100,3069111740,16290,16290,16290,16290,0
|
|
20240527,201000,3069111740,16290,16290,16290,16290,0
|
|
20240527,200900,3069111740,16290,16290,16290,16290,0
|
|
20240527,200800,3069111740,16290,16290,16290,16290,0
|
|
20240527,200700,3069111740,16290,16290,16290,16290,0
|
|
20240527,200600,3069111740,16290,16290,16290,16290,0
|
|
20240527,200500,3069111740,16290,16290,16290,16290,0
|
|
20240527,200400,3069111740,16290,16290,16290,16290,0
|
|
20240527,200300,3069111740,16290,16290,16290,16290,0
|
|
20240527,200200,3069111740,16290,16290,16290,16290,0
|
|
20240527,200100,3069111740,16290,16290,16290,16290,0
|
|
20240527,200000,3069111740,16290,16290,16290,16290,0
|
|
20240527,195900,3069111740,16290,16290,16290,16290,0
|
|
20240527,195800,3069111740,16290,16290,16290,16290,0
|
|
20240527,195700,3069111740,16290,16290,16290,16290,0
|
|
20240527,195600,3069111740,16290,16290,16290,16290,0
|
|
20240527,195500,3069111740,16290,16290,16290,16290,0
|
|
20240527,195400,3069111740,16290,16290,16290,16290,0
|
|
20240527,195300,3069111740,16290,16290,16290,16290,0
|
|
20240527,195200,3069111740,16290,16290,16290,16290,0
|
|
20240527,195100,3069111740,16290,16290,16290,16290,0
|
|
20240527,195000,3069111740,16290,16290,16290,16290,0
|
|
20240527,194900,3069111740,16290,16290,16290,16290,0
|
|
20240527,194800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,194700,3069111740,16290,16290,16290,16290,0
|
|
20240527,194600,3069111740,16290,16290,16290,16290,0
|
|
20240527,194500,3069111740,16290,16290,16290,16290,0
|
|
20240527,194400,3069111740,16290,16290,16290,16290,0
|
|
20240527,194300,3069111740,16290,16290,16290,16290,0
|
|
20240527,194200,3069111740,16290,16290,16290,16290,0
|
|
20240527,194100,3069111740,16290,16290,16290,16290,0
|
|
20240527,194000,3069111740,16290,16290,16290,16290,0
|
|
20240527,193900,3069111740,16290,16290,16290,16290,0
|
|
20240527,193800,3069111740,16290,16290,16290,16290,0
|
|
20240527,193700,3069111740,16290,16290,16290,16290,0
|
|
20240527,193600,3069111740,16290,16290,16290,16290,0
|
|
20240527,193500,3069111740,16290,16290,16290,16290,0
|
|
20240527,193400,3069111740,16290,16290,16290,16290,0
|
|
20240527,193300,3069111740,16290,16290,16290,16290,0
|
|
20240527,193200,3069111740,16290,16290,16290,16290,0
|
|
20240527,193100,3069111740,16290,16290,16290,16290,0
|
|
20240527,193000,3069111740,16290,16290,16290,16290,0
|
|
20240527,192900,3069111740,16290,16290,16290,16290,0
|
|
20240527,192800,3069111740,16290,16290,16290,16290,0
|
|
20240527,192700,3069111740,16290,16290,16290,16290,0
|
|
20240527,192600,3069111740,16290,16290,16290,16290,0
|
|
20240527,192500,3069111740,16290,16290,16290,16290,0
|
|
20240527,192400,3069111740,16290,16290,16290,16290,0
|
|
20240527,192300,3069111740,16290,16290,16290,16290,0
|
|
20240527,192200,3069111740,16290,16290,16290,16290,0
|
|
20240527,192100,3069111740,16290,16290,16290,16290,0
|
|
20240527,192000,3069111740,16290,16290,16290,16290,0
|
|
20240527,191900,3069111740,16290,16290,16290,16290,0
|
|
20240527,191800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,191700,3069111740,16290,16290,16290,16290,0
|
|
20240527,191600,3069111740,16290,16290,16290,16290,0
|
|
20240527,191500,3069111740,16290,16290,16290,16290,0
|
|
20240527,191400,3069111740,16290,16290,16290,16290,0
|
|
20240527,191300,3069111740,16290,16290,16290,16290,0
|
|
20240527,191200,3069111740,16290,16290,16290,16290,0
|
|
20240527,191100,3069111740,16290,16290,16290,16290,0
|
|
20240527,191000,3069111740,16290,16290,16290,16290,0
|
|
20240527,190900,3069111740,16290,16290,16290,16290,0
|
|
20240527,190800,3069111740,16290,16290,16290,16290,0
|
|
20240527,190700,3069111740,16290,16290,16290,16290,0
|
|
20240527,190600,3069111740,16290,16290,16290,16290,0
|
|
20240527,190500,3069111740,16290,16290,16290,16290,0
|
|
20240527,190400,3069111740,16290,16290,16290,16290,0
|
|
20240527,190300,3069111740,16290,16290,16290,16290,0
|
|
20240527,190200,3069111740,16290,16290,16290,16290,0
|
|
20240527,190100,3069111740,16290,16290,16290,16290,0
|
|
20240527,190000,3069111740,16290,16290,16290,16290,0
|
|
20240527,185900,3069111740,16290,16290,16290,16290,0
|
|
20240527,185800,3069111740,16290,16290,16290,16290,0
|
|
20240527,185700,3069111740,16290,16290,16290,16290,0
|
|
20240527,185600,3069111740,16290,16290,16290,16290,0
|
|
20240527,185500,3069111740,16290,16290,16290,16290,0
|
|
20240527,185400,3069111740,16290,16290,16290,16290,0
|
|
20240527,185300,3069111740,16290,16290,16290,16290,0
|
|
20240527,185200,3069111740,16290,16290,16290,16290,0
|
|
20240527,185100,3069111740,16290,16290,16290,16290,0
|
|
20240527,185000,3069111740,16290,16290,16290,16290,0
|
|
20240527,184900,3069111740,16290,16290,16290,16290,0
|
|
20240527,184800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,184700,3069111740,16290,16290,16290,16290,0
|
|
20240527,184600,3069111740,16290,16290,16290,16290,0
|
|
20240527,184500,3069111740,16290,16290,16290,16290,0
|
|
20240527,184400,3069111740,16290,16290,16290,16290,0
|
|
20240527,184300,3069111740,16290,16290,16290,16290,0
|
|
20240527,184200,3069111740,16290,16290,16290,16290,0
|
|
20240527,184100,3069111740,16290,16290,16290,16290,0
|
|
20240527,184000,3069111740,16290,16290,16290,16290,0
|
|
20240527,183900,3069111740,16290,16290,16290,16290,0
|
|
20240527,183800,3069111740,16290,16290,16290,16290,0
|
|
20240527,183700,3069111740,16290,16290,16290,16290,0
|
|
20240527,183600,3069111740,16290,16290,16290,16290,0
|
|
20240527,183500,3069111740,16290,16290,16290,16290,0
|
|
20240527,183400,3069111740,16290,16290,16290,16290,0
|
|
20240527,183300,3069111740,16290,16290,16290,16290,0
|
|
20240527,183200,3069111740,16290,16290,16290,16290,0
|
|
20240527,183100,3069111740,16290,16290,16290,16290,0
|
|
20240527,183000,3069111740,16290,16290,16290,16290,0
|
|
20240527,182900,3069111740,16290,16290,16290,16290,0
|
|
20240527,182800,3069111740,16290,16290,16290,16290,0
|
|
20240527,182700,3069111740,16290,16290,16290,16290,0
|
|
20240527,182600,3069111740,16290,16290,16290,16290,0
|
|
20240527,182500,3069111740,16290,16290,16290,16290,0
|
|
20240527,182400,3069111740,16290,16290,16290,16290,0
|
|
20240527,182300,3069111740,16290,16290,16290,16290,0
|
|
20240527,182200,3069111740,16290,16290,16290,16290,0
|
|
20240527,182100,3069111740,16290,16290,16290,16290,0
|
|
20240527,182000,3069111740,16290,16290,16290,16290,0
|
|
20240527,181900,3069111740,16290,16290,16290,16290,0
|
|
20240527,181800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,181700,3069111740,16290,16290,16290,16290,0
|
|
20240527,181600,3069111740,16290,16290,16290,16290,0
|
|
20240527,181500,3069111740,16290,16290,16290,16290,0
|
|
20240527,181400,3069111740,16290,16290,16290,16290,0
|
|
20240527,181300,3069111740,16290,16290,16290,16290,0
|
|
20240527,181200,3069111740,16290,16290,16290,16290,0
|
|
20240527,181100,3069111740,16290,16290,16290,16290,0
|
|
20240527,181000,3069111740,16290,16290,16290,16290,0
|
|
20240527,180900,3069111740,16290,16290,16290,16290,0
|
|
20240527,180800,3069111740,16290,16290,16290,16290,0
|
|
20240527,180700,3069111740,16290,16290,16290,16290,0
|
|
20240527,180600,3069111740,16290,16290,16290,16290,0
|
|
20240527,180500,3069111740,16290,16290,16290,16290,0
|
|
20240527,180400,3069111740,16290,16290,16290,16290,0
|
|
20240527,180300,3069111740,16290,16290,16290,16290,0
|
|
20240527,180200,3069111740,16290,16290,16290,16290,0
|
|
20240527,180100,3069111740,16290,16290,16290,16290,0
|
|
20240527,180000,3069111740,16290,16290,16290,16290,0
|
|
20240527,175900,3069111740,16290,16290,16290,16290,0
|
|
20240527,175800,3069111740,16290,16290,16290,16290,0
|
|
20240527,175700,3069111740,16290,16290,16290,16290,0
|
|
20240527,175600,3069111740,16290,16290,16290,16290,0
|
|
20240527,175500,3069111740,16290,16290,16290,16290,0
|
|
20240527,175400,3069111740,16290,16290,16290,16290,0
|
|
20240527,175300,3069111740,16290,16290,16290,16290,0
|
|
20240527,175200,3069111740,16290,16290,16290,16290,0
|
|
20240527,175100,3069111740,16290,16290,16290,16290,0
|
|
20240527,175000,3069111740,16290,16290,16290,16290,0
|
|
20240527,174900,3069111740,16290,16290,16290,16290,0
|
|
20240527,174800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,174700,3069111740,16290,16290,16290,16290,0
|
|
20240527,174600,3069111740,16290,16290,16290,16290,0
|
|
20240527,174500,3069111740,16290,16290,16290,16290,0
|
|
20240527,174400,3069111740,16290,16290,16290,16290,0
|
|
20240527,174300,3069111740,16290,16290,16290,16290,0
|
|
20240527,174200,3069111740,16290,16290,16290,16290,0
|
|
20240527,174100,3069111740,16290,16290,16290,16290,0
|
|
20240527,174000,3069111740,16290,16290,16290,16290,0
|
|
20240527,173900,3069111740,16290,16290,16290,16290,0
|
|
20240527,173800,3069111740,16290,16290,16290,16290,0
|
|
20240527,173700,3069111740,16290,16290,16290,16290,0
|
|
20240527,173600,3069111740,16290,16290,16290,16290,0
|
|
20240527,173500,3069111740,16290,16290,16290,16290,0
|
|
20240527,173400,3069111740,16290,16290,16290,16290,0
|
|
20240527,173300,3069111740,16290,16290,16290,16290,0
|
|
20240527,173200,3069111740,16290,16290,16290,16290,0
|
|
20240527,173100,3069111740,16290,16290,16290,16290,0
|
|
20240527,173000,3069111740,16290,16290,16290,16290,0
|
|
20240527,172900,3069111740,16290,16290,16290,16290,0
|
|
20240527,172800,3069111740,16290,16290,16290,16290,0
|
|
20240527,172700,3069111740,16290,16290,16290,16290,0
|
|
20240527,172600,3069111740,16290,16290,16290,16290,0
|
|
20240527,172500,3069111740,16290,16290,16290,16290,0
|
|
20240527,172400,3069111740,16290,16290,16290,16290,0
|
|
20240527,172300,3069111740,16290,16290,16290,16290,0
|
|
20240527,172200,3069111740,16290,16290,16290,16290,0
|
|
20240527,172100,3069111740,16290,16290,16290,16290,0
|
|
20240527,172000,3069111740,16290,16290,16290,16290,0
|
|
20240527,171900,3069111740,16290,16290,16290,16290,0
|
|
20240527,171800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,171700,3069111740,16290,16290,16290,16290,0
|
|
20240527,171600,3069111740,16290,16290,16290,16290,0
|
|
20240527,171500,3069111740,16290,16290,16290,16290,0
|
|
20240527,171400,3069111740,16290,16290,16290,16290,0
|
|
20240527,171300,3069111740,16290,16290,16290,16290,0
|
|
20240527,171200,3069111740,16290,16290,16290,16290,0
|
|
20240527,171100,3069111740,16290,16290,16290,16290,0
|
|
20240527,171000,3069111740,16290,16290,16290,16290,0
|
|
20240527,170900,3069111740,16290,16290,16290,16290,0
|
|
20240527,170800,3069111740,16290,16290,16290,16290,0
|
|
20240527,170700,3069111740,16290,16290,16290,16290,0
|
|
20240527,170600,3069111740,16290,16290,16290,16290,0
|
|
20240527,170500,3069111740,16290,16290,16290,16290,0
|
|
20240527,170400,3069111740,16290,16290,16290,16290,0
|
|
20240527,170300,3069111740,16290,16290,16290,16290,0
|
|
20240527,170200,3069111740,16290,16290,16290,16290,0
|
|
20240527,170100,3069111740,16290,16290,16290,16290,0
|
|
20240527,170000,3069111740,16290,16290,16290,16290,0
|
|
20240527,165900,3069111740,16290,16290,16290,16290,0
|
|
20240527,165800,3069111740,16290,16290,16290,16290,0
|
|
20240527,165700,3069111740,16290,16290,16290,16290,0
|
|
20240527,165600,3069111740,16290,16290,16290,16290,0
|
|
20240527,165500,3069111740,16290,16290,16290,16290,0
|
|
20240527,165400,3069111740,16290,16290,16290,16290,0
|
|
20240527,165300,3069111740,16290,16290,16290,16290,0
|
|
20240527,165200,3069111740,16290,16290,16290,16290,0
|
|
20240527,165100,3069111740,16290,16290,16290,16290,0
|
|
20240527,165000,3069111740,16290,16290,16290,16290,0
|
|
20240527,164900,3069111740,16290,16290,16290,16290,0
|
|
20240527,164800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,164700,3069111740,16290,16290,16290,16290,0
|
|
20240527,164600,3069111740,16290,16290,16290,16290,0
|
|
20240527,164500,3069111740,16290,16290,16290,16290,0
|
|
20240527,164400,3069111740,16290,16290,16290,16290,0
|
|
20240527,164300,3069111740,16290,16290,16290,16290,0
|
|
20240527,164200,3069111740,16290,16290,16290,16290,0
|
|
20240527,164100,3069111740,16290,16290,16290,16290,0
|
|
20240527,164000,3069111740,16290,16290,16290,16290,0
|
|
20240527,163900,3069111740,16290,16290,16290,16290,0
|
|
20240527,163800,3069111740,16290,16290,16290,16290,0
|
|
20240527,163700,3069111740,16290,16290,16290,16290,0
|
|
20240527,163600,3069111740,16290,16290,16290,16290,0
|
|
20240527,163500,3069111740,16290,16290,16290,16290,0
|
|
20240527,163400,3069111740,16290,16290,16290,16290,0
|
|
20240527,163300,3069111740,16290,16290,16290,16290,0
|
|
20240527,163200,3069111740,16290,16290,16290,16290,0
|
|
20240527,163100,3069111740,16290,16290,16290,16290,0
|
|
20240527,163000,3069111740,16290,16290,16290,16290,0
|
|
20240527,162900,3069111740,16290,16290,16290,16290,0
|
|
20240527,162800,3069111740,16290,16290,16290,16290,0
|
|
20240527,162700,3069111740,16290,16290,16290,16290,0
|
|
20240527,162600,3069111740,16290,16290,16290,16290,0
|
|
20240527,162500,3069111740,16290,16290,16290,16290,0
|
|
20240527,162400,3069111740,16290,16290,16290,16290,0
|
|
20240527,162300,3069111740,16290,16290,16290,16290,0
|
|
20240527,162200,3069111740,16290,16290,16290,16290,0
|
|
20240527,162100,3069111740,16290,16290,16290,16290,0
|
|
20240527,162000,3069111740,16290,16290,16290,16290,0
|
|
20240527,161900,3069111740,16290,16290,16290,16290,0
|
|
20240527,161800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,161700,3069111740,16290,16290,16290,16290,0
|
|
20240527,161600,3069111740,16290,16290,16290,16290,0
|
|
20240527,161500,3069111740,16290,16290,16290,16290,0
|
|
20240527,161400,3069111740,16290,16290,16290,16290,0
|
|
20240527,161300,3069111740,16290,16290,16290,16290,0
|
|
20240527,161200,3069111740,16290,16290,16290,16290,0
|
|
20240527,161100,3069111740,16290,16290,16290,16290,0
|
|
20240527,161000,3069111740,16290,16290,16290,16290,0
|
|
20240527,160900,3069111740,16290,16290,16290,16290,0
|
|
20240527,160800,3069111740,16290,16290,16290,16290,0
|
|
20240527,160700,3069111740,16290,16290,16290,16290,0
|
|
20240527,160600,3069111740,16290,16290,16290,16290,0
|
|
20240527,160500,3069111740,16290,16290,16290,16290,0
|
|
20240527,160400,3069111740,16290,16290,16290,16290,0
|
|
20240527,160300,3069111740,16290,16290,16290,16290,0
|
|
20240527,160200,3069111740,16290,16290,16290,16290,0
|
|
20240527,160100,3069111740,16290,16290,16290,16290,0
|
|
20240527,160000,3069111740,16290,16290,16290,16290,0
|
|
20240527,155900,3069111740,16290,16290,16290,16290,0
|
|
20240527,155800,3069111740,16290,16290,16290,16290,0
|
|
20240527,155700,3069111740,16290,16290,16290,16290,0
|
|
20240527,155600,3069111740,16290,16290,16290,16290,0
|
|
20240527,155500,3069111740,16290,16290,16290,16290,0
|
|
20240527,155400,3069111740,16290,16290,16290,16290,0
|
|
20240527,155300,3069111740,16290,16290,16290,16290,0
|
|
20240527,155200,3069111740,16290,16290,16290,16290,0
|
|
20240527,155100,3069111740,16290,16290,16290,16290,0
|
|
20240527,155000,3069111740,16290,16290,16290,16290,0
|
|
20240527,154900,3069111740,16290,16290,16290,16290,0
|
|
20240527,154800,3069111740,16290,16290,16290,16290,3447
|
|
20240527,154700,3069111740,16290,16290,16290,16290,0
|
|
20240527,154600,3069111740,16290,16290,16290,16290,0
|
|
20240527,154500,3069111740,16290,16290,16290,16290,0
|
|
20240527,154400,3069111740,16290,16290,16290,16290,0
|
|
20240527,154300,3069111740,16290,16290,16290,16290,0
|
|
20240527,154200,3069111740,16290,16290,16290,16290,0
|
|
20240527,154100,3069111740,16290,16290,16290,16290,0
|
|
20240527,154000,3069111740,16290,16290,16290,16290,0
|
|
20240527,153900,3069111740,16290,16290,16290,16290,0
|
|
20240527,153800,3069111740,16290,16290,16290,16290,0
|
|
20240527,153700,3069111740,16290,16290,16290,16290,0
|
|
20240527,153600,3069111740,16290,16290,16290,16290,0
|
|
20240527,153500,3069111740,16290,16290,16290,16290,0
|
|
20240527,153400,3069111740,16290,16290,16290,16290,0
|
|
20240527,153300,3069111740,16290,16290,16290,16290,0
|
|
20240527,153200,3069111740,16290,16290,16290,16290,0
|
|
20240527,153100,3069111740,16290,16290,16290,16290,0
|
|
20240527,153000,3069111740,16290,16290,16290,16290,3447
|
|
20240527,152900,3012960110,16220,16220,16220,16220,0
|
|
20240527,152800,3012960110,16220,16220,16220,16220,0
|
|
20240527,152700,3012960110,16220,16220,16220,16220,0
|
|
20240527,152600,3012960110,16220,16220,16220,16220,0
|
|
20240527,152500,3012960110,16220,16220,16220,16220,0
|
|
20240527,152400,3012960110,16220,16220,16220,16220,0
|
|
20240527,152300,3012960110,16220,16220,16220,16220,0
|
|
20240527,152200,3012960110,16220,16220,16220,16220,0
|
|
20240527,152100,3012960110,16220,16220,16220,16220,0
|
|
20240527,152000,3012960110,16220,16220,16220,16220,0
|
|
20240527,151900,3012960110,16220,16310,16310,16220,1699
|
|
20240527,151800,2985366160,16310,16330,16330,16290,549
|
|
20240527,151700,2976413240,16310,16330,16330,16310,358
|
|
20240527,151600,2970571120,16300,16330,16330,16300,748
|
|
20240527,151500,2958357700,16330,16300,16330,16300,295
|
|
20240527,151400,2953543750,16300,16240,16310,16240,2471
|
|
20240527,151300,2913271600,16230,16290,16290,16230,6
|
|
20240527,151200,2913174160,16230,16230,16290,16230,252
|
|
20240527,151100,2909079920,16250,16170,16250,16170,1769
|
|
20240527,151000,2880431420,16140,16140,16170,16140,14
|
|
20240527,150900,2880205430,16130,16130,16160,16130,213
|
|
20240527,150800,2876764510,16130,16110,16130,16110,124
|
|
20240527,150700,2874765760,16090,16100,16100,16090,179
|
|
20240527,150600,2871883890,16100,16100,16100,16100,26
|
|
20240527,150500,2871465290,16090,16090,16090,16090,8
|
|
20240527,150400,2871336570,16020,16020,16020,16020,15
|
|
20240527,150300,2871096270,16020,16030,16030,16020,506
|
|
20240527,150200,2862989840,16010,16070,16100,16010,1001
|
|
20240527,150100,2846882660,16010,16050,16080,16000,580
|
|
20240527,150000,2837591750,16010,16010,16010,16010,192
|
|
20240527,145900,2834517830,16010,16010,16010,16010,1
|
|
20240527,145800,2834501820,16000,16000,16000,16000,120
|
|
20240527,145700,2832581820,16000,16030,16030,16000,203
|
|
20240527,145600,2829330730,15960,15960,15970,15960,178
|
|
20240527,145500,2826488380,15960,15960,15970,15960,237
|
|
20240527,145400,2822705760,15950,16000,16000,15950,205
|
|
20240527,145300,2819429360,16030,16030,16030,16030,0
|
|
20240527,145200,2819429360,16030,15990,16030,15950,1301
|
|
20240527,145100,2798655530,15990,16000,16000,15990,451
|
|
20240527,145000,2791442940,16000,16000,16000,16000,201
|
|
20240527,144900,2788226940,16000,16000,16000,16000,1061
|
|
20240527,144800,2771250940,15990,15980,15990,15970,556
|
|
20240527,144700,2762368490,15970,15980,15990,15970,102
|
|
20240527,144600,2760739380,15960,16050,16050,15950,2797
|
|
20240527,144500,2715983140,16050,16110,16110,16050,1558
|
|
20240527,144400,2690971280,16120,16060,16120,16060,21
|
|
20240527,144300,2690633960,16060,16110,16110,16060,1542
|
|
20240527,144200,2665847600,16120,16150,16150,16120,528
|
|
20240527,144100,2657335550,16160,16160,16160,16160,11
|
|
20240527,144000,2657157790,16130,16130,16130,16130,4
|
|
20240527,143900,2657093270,16130,16130,16130,16130,3
|
|
20240527,143800,2657044880,16120,16120,16120,16120,39
|
|
20240527,143700,2656416200,16170,16170,16170,16170,2
|
|
20240527,143600,2656383860,16170,16180,16180,16100,9
|
|
20240527,143500,2656238810,16100,16100,16100,16100,54
|
|
20240527,143400,2655369410,16100,16100,16100,16100,0
|
|
20240527,143300,2655369410,16100,16180,16180,16100,11
|
|
20240527,143200,2655191670,16100,16180,16180,16100,414
|
|
20240527,143100,2648522310,16180,16160,16180,16160,260
|
|
20240527,143000,2644318310,16100,16100,16100,16100,120
|
|
20240527,142900,2642386310,16100,16110,16170,16100,824
|
|
20240527,142800,2629116540,16110,16120,16120,16110,168
|
|
20240527,142700,2626410010,16130,16140,16140,16130,29
|
|
20240527,142600,2625942020,16150,16150,16150,16150,0
|
|
20240527,142500,2625942020,16150,16150,16150,16150,106
|
|
20240527,142400,2624230120,16170,16130,16170,16130,170
|
|
20240527,142300,2621481460,16170,16170,16170,16170,0
|
|
20240527,142200,2621481460,16170,16130,16170,16130,20
|
|
20240527,142100,2621158780,16110,16110,16110,16110,73
|
|
20240527,142000,2619982750,16130,16110,16130,16110,605
|
|
20240527,141900,2610234100,16110,16120,16130,16110,164
|
|
20240527,141800,2607590550,16120,16150,16150,16120,629
|
|
20240527,141700,2597445960,16140,16190,16190,16140,2087
|
|
20240527,141600,2563727740,16200,16200,16200,16200,24
|
|
20240527,141500,2563338940,16200,16200,16200,16200,523
|
|
20240527,141400,2554866340,16200,16220,16220,16200,101
|
|
20240527,141300,2553230120,16220,16220,16220,16220,2
|
|
20240527,141200,2553197680,16220,16280,16280,16220,600
|
|
20240527,141100,2543435680,16280,16280,16280,16280,2
|
|
20240527,141000,2543403120,16200,16200,16200,16200,0
|
|
20240527,140900,2543403120,16200,16240,16240,16200,2505
|
|
20240527,140800,2502774790,16300,16270,16300,16230,1006
|
|
20240527,140700,2486436230,16260,16260,16260,16260,0
|
|
20240527,140600,2486436230,16260,16260,16260,16260,137
|
|
20240527,140500,2484208610,16260,16260,16260,16260,0
|
|
20240527,140400,2484208610,16260,16280,16280,16260,100
|
|
20240527,140300,2482581740,16280,16290,16290,16270,259
|
|
20240527,140200,2478364630,16290,16290,16290,16290,0
|
|
20240527,140100,2478364630,16290,16290,16290,16290,0
|
|
20240527,140000,2478364630,16290,16290,16290,16290,7
|
|
20240527,135900,2478250600,16290,16290,16290,16290,290
|
|
20240527,135800,2473526500,16290,16290,16290,16290,0
|
|
20240527,135700,2473526500,16290,16290,16290,16290,4
|
|
20240527,135600,2473461340,16290,16290,16290,16290,1
|
|
20240527,135500,2473445050,16290,16300,16300,16290,100
|
|
20240527,135400,2471815250,16300,16310,16310,16300,268
|
|
20240527,135300,2467444350,16320,16330,16330,16320,31
|
|
20240527,135200,2466938130,16330,16330,16330,16330,250
|
|
20240527,135100,2462855630,16330,16330,16330,16330,5
|
|
20240527,135000,2462773980,16330,16330,16330,16330,70
|
|
20240527,134900,2461630880,16340,16340,16340,16340,0
|
|
20240527,134800,2461630880,16340,16310,16340,16310,323
|
|
20240527,134700,2456362250,16330,16330,16330,16330,0
|
|
20240527,134600,2456362250,16330,16330,16330,16330,130
|
|
20240527,134500,2454239350,16310,16310,16310,16310,4
|
|
20240527,134400,2454174110,16330,16330,16330,16330,62
|
|
20240527,134300,2453161650,16330,16330,16330,16330,6
|
|
20240527,134200,2453063670,16300,16300,16310,16300,284
|
|
20240527,134100,2448434410,16290,16290,16290,16290,0
|
|
20240527,134000,2448434410,16290,16290,16290,16290,14
|
|
20240527,133900,2448206350,16290,16290,16290,16290,10
|
|
20240527,133800,2448043450,16300,16300,16300,16300,0
|
|
20240527,133700,2448043450,16300,16300,16300,16300,33
|
|
20240527,133600,2447505550,16280,16270,16280,16270,184
|
|
20240527,133500,2444510090,16260,16270,16270,16260,113
|
|
20240527,133400,2442672210,16260,16260,16260,16260,153
|
|
20240527,133300,2440184430,16260,16280,16280,16260,142
|
|
20240527,133200,2437873370,16300,16300,16300,16300,0
|
|
20240527,133100,2437873370,16300,16300,16300,16300,1
|
|
20240527,133000,2437857070,16260,16260,16260,16260,6
|
|
20240527,132900,2437759510,16240,16240,16240,16240,0
|
|
20240527,132800,2437759510,16240,16240,16240,16240,1
|
|
20240527,132700,2437743270,16250,16250,16250,16250,26
|
|
20240527,132600,2437320770,16240,16240,16240,16240,0
|
|
20240527,132500,2437320770,16240,16240,16240,16240,308
|
|
20240527,132400,2432318850,16240,16240,16240,16240,7
|
|
20240527,132300,2432205170,16310,16310,16310,16310,100
|
|
20240527,132200,2430574170,16310,16300,16310,16300,40
|
|
20240527,132100,2429921780,16240,16240,16260,16240,548
|
|
20240527,132000,2421022020,16240,16240,16240,16240,1
|
|
20240527,131900,2421005780,16250,16250,16250,16250,0
|
|
20240527,131800,2421005780,16250,16330,16330,16230,12
|
|
20240527,131700,2420810770,16230,16230,16230,16230,140
|
|
20240527,131600,2418538570,16230,16230,16230,16230,0
|
|
20240527,131500,2418538570,16230,16230,16230,16230,250
|
|
20240527,131400,2414481070,16240,16250,16250,16240,202
|
|
20240527,131300,2411199920,16240,16240,16240,16240,10
|
|
20240527,131200,2411037520,16240,16240,16240,16240,151
|
|
20240527,131100,2408585280,16250,16250,16250,16250,0
|
|
20240527,131000,2408585280,16250,16250,16250,16250,31
|
|
20240527,130900,2408081530,16250,16250,16250,16240,269
|
|
20240527,130800,2403710290,16340,16340,16340,16340,1
|
|
20240527,130700,2403693950,16250,16250,16250,16250,0
|
|
20240527,130600,2403693950,16250,16340,16340,16250,23
|
|
20240527,130500,2403318760,16340,16340,16340,16340,0
|
|
20240527,130400,2403318760,16340,16340,16340,16340,300
|
|
20240527,130300,2398416760,16340,16240,16340,16230,479
|
|
20240527,130200,2390610650,16240,16240,16240,16240,33
|
|
20240527,130100,2390074730,16240,16240,16240,16240,0
|
|
20240527,130000,2390074730,16240,16230,16240,16230,70
|
|
20240527,125900,2388938610,16240,16240,16240,16240,0
|
|
20240527,125800,2388938610,16240,16240,16240,16240,487
|
|
20240527,125700,2381029730,16240,16250,16250,16240,26
|
|
20240527,125600,2380607390,16250,16250,16250,16250,30
|
|
20240527,125500,2380119890,16300,16250,16300,16240,54
|
|
20240527,125400,2379240400,16240,16230,16250,16230,71
|
|
20240527,125300,2378086930,16230,16240,16240,16230,532
|
|
20240527,125200,2369448220,16240,16260,16260,16240,180
|
|
20240527,125100,2366521660,16260,16310,16310,16250,16
|
|
20240527,125000,2366261490,16250,16250,16250,16250,46
|
|
20240527,124900,2365513990,16250,16250,16250,16250,16
|
|
20240527,124800,2365253990,16270,16320,16320,16270,16
|
|
20240527,124700,2364993200,16320,16300,16320,16300,18
|
|
20240527,124600,2364699560,16310,16300,16320,16300,5
|
|
20240527,124500,2364618000,16330,16270,16330,16240,34
|
|
20240527,124400,2364065410,16270,16300,16300,16270,102
|
|
20240527,124300,2362402840,16240,16230,16240,16230,35
|
|
20240527,124200,2361834580,16210,16200,16240,16200,146
|
|
20240527,124100,2359468210,16200,16200,16200,16200,9
|
|
20240527,124000,2359322410,16200,16200,16200,16200,3
|
|
20240527,123900,2359273810,16200,16220,16220,16160,1044
|
|
20240527,123800,2342361000,16220,16220,16220,16220,467
|
|
20240527,123700,2334786260,16220,16220,16220,16220,11
|
|
20240527,123600,2334607840,16230,16230,16230,16230,48
|
|
20240527,123500,2333828800,16230,16230,16230,16230,11
|
|
20240527,123400,2333650270,16230,16230,16230,16230,87
|
|
20240527,123300,2332238260,16230,16230,16290,16230,216
|
|
20240527,123200,2328727910,16230,16230,16230,16230,12
|
|
20240527,123100,2328533150,16230,16230,16230,16230,12
|
|
20240527,123000,2328338390,16290,16230,16290,16230,23
|
|
20240527,122900,2327964860,16230,16230,16230,16230,71
|
|
20240527,122800,2326812530,16230,16230,16230,16230,357
|
|
20240527,122700,2321018420,16230,16230,16230,16230,18
|
|
20240527,122600,2320726280,16230,16230,16230,16230,11
|
|
20240527,122500,2320547750,16230,16230,16230,16230,11
|
|
20240527,122400,2320369220,16230,16230,16230,16230,19
|
|
20240527,122300,2320060850,16230,16230,16230,16230,12
|
|
20240527,122200,2319866090,16220,16220,16220,16220,0
|
|
20240527,122100,2319866090,16220,16230,16230,16220,77
|
|
20240527,122000,2318616490,16230,16230,16230,16230,152
|
|
20240527,121900,2316149530,16230,16230,16230,16230,12
|
|
20240527,121800,2315954770,16330,16330,16330,16230,35
|
|
20240527,121700,2315385120,16240,16240,16330,16220,624
|
|
20240527,121600,2305257350,16330,16250,16330,16230,86
|
|
20240527,121500,2303860430,16240,16240,16240,16240,186
|
|
20240527,121400,2300839790,16240,16240,16240,16240,11
|
|
20240527,121300,2300661150,16240,16240,16240,16240,61
|
|
20240527,121200,2299670510,16240,16240,16240,16240,21
|
|
20240527,121100,2299329470,16240,16250,16250,16240,112
|
|
20240527,121000,2297510470,16330,16260,16330,16250,127
|
|
20240527,120900,2295446400,16260,16260,16260,16260,12
|
|
20240527,120800,2295251280,16260,16240,16260,16240,73
|
|
20240527,120700,2294065540,16240,16240,16240,16240,114
|
|
20240527,120600,2292214180,16240,16240,16240,16240,19
|
|
20240527,120500,2291905620,16240,16240,16240,16240,12
|
|
20240527,120400,2291710740,16240,16240,16320,16240,241
|
|
20240527,120300,2287794500,16240,16240,16240,16240,162
|
|
20240527,120200,2285163620,16240,16240,16240,16240,12
|
|
20240527,120100,2284968740,16240,16320,16320,16240,15
|
|
20240527,120000,2284724820,16320,16240,16320,16240,70
|
|
20240527,115900,2283587860,16240,16230,16320,16230,40
|
|
20240527,115800,2282938260,16240,16240,16240,16240,301
|
|
20240527,115700,2278050020,16240,16250,16250,16240,36
|
|
20240527,115600,2277465270,16250,16250,16250,16250,0
|
|
20240527,115500,2277465270,16250,16250,16250,16250,42
|
|
20240527,115400,2276782770,16340,16260,16340,16250,264
|
|
20240527,115300,2272489930,16260,16260,16260,16260,67
|
|
20240527,115200,2271400510,16260,16250,16340,16250,480
|
|
20240527,115100,2263599790,16250,16320,16330,16250,4588
|
|
20240527,115000,2188813370,16330,16330,16330,16320,58
|
|
20240527,114900,2187866730,16330,16330,16330,16330,30
|
|
20240527,114800,2187376830,16330,16330,16370,16330,33
|
|
20240527,114700,2186837860,16330,16330,16330,16330,11
|
|
20240527,114600,2186658230,16380,16380,16380,16330,44
|
|
20240527,114500,2185938110,16320,16320,16320,16320,11
|
|
20240527,114400,2185758590,16330,16320,16330,16320,137
|
|
20240527,114300,2183521440,16320,16380,16380,16320,12
|
|
20240527,114200,2183325540,16320,16330,16330,16320,62
|
|
20240527,114100,2182313200,16330,16330,16330,16330,11
|
|
20240527,114000,2182133570,16320,16370,16370,16320,166
|
|
20240527,113900,2179422920,16330,16330,16330,16330,12
|
|
20240527,113800,2179226960,16320,16320,16320,16320,11
|
|
20240527,113700,2179047440,16380,16380,16380,16380,1
|
|
20240527,113600,2179031060,16320,16350,16350,16320,1113
|
|
20240527,113500,2160848270,16360,16360,16360,16360,733
|
|
20240527,113400,2148856390,16380,16370,16380,16360,82
|
|
20240527,113300,2147514200,16380,16380,16380,16380,499
|
|
20240527,113200,2139340580,16380,16380,16380,16370,18
|
|
20240527,113100,2139045810,16360,16360,16360,16360,0
|
|
20240527,113000,2139045810,16360,16360,16360,16360,52
|
|
20240527,112900,2138195090,16360,16360,16410,16360,163
|
|
20240527,112800,2135528310,16360,16360,16360,16360,22
|
|
20240527,112700,2135168390,16360,16380,16380,16360,591
|
|
20240527,112600,2125495400,16380,16410,16410,16380,72
|
|
20240527,112500,2124315740,16420,16420,16420,16420,20
|
|
20240527,112400,2123987340,16420,16430,16430,16420,3
|
|
20240527,112300,2123938060,16430,16440,16440,16370,576
|
|
20240527,112200,2114471730,16430,16440,16440,16430,87
|
|
20240527,112100,2113042150,16440,16400,16440,16400,1717
|
|
20240527,112000,2084848660,16400,16360,16400,16360,528
|
|
20240527,111900,2076191100,16370,16370,16370,16370,199
|
|
20240527,111800,2072933470,16370,16370,16370,16370,0
|
|
20240527,111700,2072933470,16370,16370,16380,16360,244
|
|
20240527,111600,2068939190,16380,16380,16380,16380,142
|
|
20240527,111500,2066613230,16380,16380,16380,16380,418
|
|
20240527,111400,2059766390,16390,16400,16400,16390,512
|
|
20240527,111300,2051369710,16400,16400,16420,16400,1957
|
|
20240527,111200,2019267310,16400,16400,16400,16400,0
|
|
20240527,111100,2019267310,16400,16400,16400,16400,11
|
|
20240527,111000,2019086910,16400,16400,16400,16400,91
|
|
20240527,110900,2017594510,16400,16400,16410,16400,92
|
|
20240527,110800,2016085530,16400,16400,16400,16400,11
|
|
20240527,110700,2015905130,16420,16410,16420,16400,1124
|
|
20240527,110600,1997465560,16410,16410,16410,16410,50
|
|
20240527,110500,1996645060,16410,16430,16430,16410,64
|
|
20240527,110400,1995593780,16400,16400,16400,16400,11
|
|
20240527,110300,1995413380,16430,16420,16430,16400,1052
|
|
20240527,110200,1978152690,16430,16410,16430,16410,73
|
|
20240527,110100,1976953770,16410,16410,16410,16410,92
|
|
20240527,110000,1975444050,16410,16420,16420,16410,36
|
|
20240527,105900,1974853130,16430,16430,16430,16430,93
|
|
20240527,105800,1973325140,16430,16420,16430,16420,127
|
|
20240527,105700,1971239410,16430,16430,16430,16420,17
|
|
20240527,105600,1970960220,16440,16440,16440,16420,335
|
|
20240527,105500,1965457790,16440,16450,16450,16440,189
|
|
20240527,105400,1962348860,16450,16430,16450,16420,1729
|
|
20240527,105300,1933918830,16430,16430,16430,16430,12
|
|
20240527,105200,1933721670,16430,16410,16430,16410,32
|
|
20240527,105100,1933196530,16410,16430,16430,16410,21
|
|
20240527,105000,1932851720,16410,16410,16410,16410,153
|
|
20240527,104900,1930340990,16400,16400,16400,16400,1145
|
|
20240527,104800,1911562990,16400,16400,16400,16400,11
|
|
20240527,104700,1911382590,16440,16400,16440,16400,1013
|
|
20240527,104600,1894768910,16400,16400,16410,16400,1102
|
|
20240527,104500,1876686700,16390,16380,16390,16380,1631
|
|
20240527,104400,1849970560,16410,16380,16410,16380,21
|
|
20240527,104300,1849626280,16380,16360,16400,16360,1551
|
|
20240527,104200,1824231980,16400,16400,16400,16400,1814
|
|
20240527,104100,1794482380,16400,16400,16400,16400,22
|
|
20240527,104000,1794121580,16400,16400,16400,16400,1
|
|
20240527,103900,1794105180,16410,16400,16410,16400,1100
|
|
20240527,103800,1776065170,16410,16410,16410,16410,66
|
|
20240527,103700,1774982110,16400,16410,16410,16400,2237
|
|
20240527,103600,1738293210,16410,16410,16410,16410,206
|
|
20240527,103500,1734912750,16400,16410,16420,16400,1169
|
|
20240527,103400,1715730510,16470,16440,16470,16410,1500
|
|
20240527,103300,1691079560,16470,16450,16470,16450,801
|
|
20240527,103200,1677890770,16450,16440,16450,16440,17
|
|
20240527,103100,1677611270,16430,16360,16430,16360,2317
|
|
20240527,103000,1639572720,16360,16360,16360,16360,12
|
|
20240527,102900,1639376400,16400,16380,16400,16360,874
|
|
20240527,102800,1625044590,16360,16360,16360,16360,0
|
|
20240527,102700,1625044590,16360,16350,16360,16350,445
|
|
20240527,102600,1617764440,16360,16360,16360,16360,185
|
|
20240527,102500,1614737840,16360,16360,16360,16360,11
|
|
20240527,102400,1614557880,16360,16350,16360,16350,22
|
|
20240527,102300,1614198080,16400,16350,16420,16350,72
|
|
20240527,102200,1613020130,16340,16400,16420,16340,285
|
|
20240527,102100,1608354720,16400,16400,16400,16400,830
|
|
20240527,102000,1594742720,16440,16470,16470,16400,181
|
|
20240527,101900,1591764840,16470,16480,16480,16470,417
|
|
20240527,101800,1584896350,16490,16470,16490,16470,37
|
|
20240527,101700,1584286440,16490,16480,16490,16470,232
|
|
20240527,101600,1580463940,16480,16470,16480,16460,635
|
|
20240527,101500,1570002840,16460,16440,16460,16440,281
|
|
20240527,101400,1565379800,16430,16400,16450,16400,3800
|
|
20240527,101300,1502965480,16390,16360,16390,16360,393
|
|
20240527,101200,1496525570,16360,16360,16370,16360,403
|
|
20240527,101100,1489930570,16350,16330,16360,16330,384
|
|
20240527,101000,1483655430,16340,16300,16340,16300,13
|
|
20240527,100900,1483443450,16340,16290,16340,16290,263
|
|
20240527,100800,1479157800,16290,16290,16290,16290,12
|
|
20240527,100700,1478962320,16340,16290,16340,16270,288
|
|
20240527,100600,1474269590,16260,16270,16280,16260,79
|
|
20240527,100500,1472984300,16270,16240,16270,16230,319
|
|
20240527,100400,1467805720,16230,16230,16230,16230,12
|
|
20240527,100300,1467610960,16230,16240,16240,16230,34
|
|
20240527,100200,1467059130,16220,16220,16230,16220,101
|
|
20240527,100100,1465420860,16220,16230,16230,16220,71
|
|
20240527,100000,1464269210,16290,16290,16290,16210,31
|
|
20240527,095900,1463765180,16180,16170,16180,16170,13
|
|
20240527,095800,1463554950,16150,16320,16320,16100,3125
|
|
20240527,095700,1412807420,16330,16360,16370,16330,2359
|
|
20240527,095600,1374239500,16370,16370,16370,16370,243
|
|
20240527,095500,1370261590,16370,16380,16380,16370,294
|
|
20240527,095400,1365446130,16380,16400,16400,16380,916
|
|
20240527,095300,1350439390,16400,16400,16400,16390,1033
|
|
20240527,095200,1333498680,16420,16420,16420,16400,494
|
|
20240527,095100,1325387800,16420,16420,16420,16420,523
|
|
20240527,095000,1316800140,16420,16420,16420,16420,541
|
|
20240527,094900,1307916920,16420,16440,16440,16420,134
|
|
20240527,094800,1305715300,16430,16430,16430,16430,16
|
|
20240527,094700,1305452420,16450,16420,16450,16420,37
|
|
20240527,094600,1304844850,16400,16400,16400,16400,17
|
|
20240527,094500,1304566050,16390,16390,16390,16390,11
|
|
20240527,094400,1304385760,16390,16390,16450,16390,1354
|
|
20240527,094300,1282119870,16420,16400,16430,16400,458
|
|
20240527,094200,1274601640,16410,16400,16420,16390,560
|
|
20240527,094100,1265417480,16400,16370,16400,16370,244
|
|
20240527,094000,1261419290,16370,16380,16380,16370,137
|
|
20240527,093900,1259176550,16380,16420,16420,16380,295
|
|
20240527,093800,1254333180,16420,16390,16420,16390,234
|
|
20240527,093700,1250491350,16400,16400,16400,16380,1032
|
|
20240527,093600,1233566570,16400,16400,16400,16400,942
|
|
20240527,093500,1218117770,16400,16430,16450,16270,764
|
|
20240527,093400,1205599010,16430,16300,16450,16280,789
|
|
20240527,093300,1192712940,16370,16280,16380,16280,325
|
|
20240527,093200,1187392110,16250,16360,16360,16230,12079
|
|
20240527,093100,990441930,16370,16400,16400,16370,1213
|
|
20240527,093000,970583010,16380,16400,16410,16380,2136
|
|
20240527,092900,935568300,16410,16440,16450,16410,257
|
|
20240527,092800,931346900,16450,16490,16490,16420,1716
|
|
20240527,092700,903102030,16490,16490,16490,16480,533
|
|
20240527,092600,894313180,16490,16450,16490,16450,893
|
|
20240527,092500,879600220,16450,16510,16510,16450,2032
|
|
20240527,092400,846099380,16510,16500,16540,16500,1110
|
|
20240527,092300,827766620,16500,16490,16500,16480,1681
|
|
20240527,092200,800048440,16490,16460,16490,16420,565
|
|
20240527,092100,790743960,16450,16480,16500,16450,4194
|
|
20240527,092000,721587960,16480,16480,16480,16420,1001
|
|
20240527,091900,705124370,16480,16500,16550,16430,1848
|
|
20240527,091800,674617710,16550,16340,16550,16340,8998
|
|
20240527,091700,526504740,16350,16300,16350,16300,1373
|
|
20240527,091600,504080810,16300,16280,16310,16280,729
|
|
20240527,091500,492197860,16280,16320,16320,16280,558
|
|
20240527,091400,483101180,16320,16310,16320,16250,1634
|
|
20240527,091300,456499300,16310,16260,16310,16220,1213
|
|
20240527,091200,436811660,16260,16220,16270,16210,86
|
|
20240527,091100,435416570,16270,16320,16330,16260,293
|
|
20240527,091000,430638530,16320,16260,16330,16260,1078
|
|
20240527,090900,413073520,16200,16200,16210,16180,1078
|
|
20240527,090800,395621000,16200,16200,16200,16180,77
|
|
20240527,090700,394374920,16180,16130,16280,16120,2541
|
|
20240527,090600,353378830,16130,16220,16220,16130,5134
|
|
20240527,090500,270383690,16220,16290,16290,16220,2157
|
|
20240527,090400,235329860,16290,16400,16400,16290,2563
|
|
20240527,090300,193506900,16400,16450,16450,16350,441
|
|
20240527,090200,186269380,16440,16300,16460,16300,698
|
|
20240527,090100,174831720,16300,16410,16460,16300,3083
|
|
20240527,090000,124289240,16410,16220,16510,16220,6945
|