715 lines
38 KiB
CSV
715 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,205200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,205100,2283471330,15170,15170,15170,15170,0
|
|
20250509,205000,2283471330,15170,15170,15170,15170,0
|
|
20250509,204900,2283471330,15170,15170,15170,15170,0
|
|
20250509,204800,2283471330,15170,15170,15170,15170,0
|
|
20250509,204700,2283471330,15170,15170,15170,15170,0
|
|
20250509,204600,2283471330,15170,15170,15170,15170,0
|
|
20250509,204500,2283471330,15170,15170,15170,15170,0
|
|
20250509,204400,2283471330,15170,15170,15170,15170,0
|
|
20250509,204300,2283471330,15170,15170,15170,15170,0
|
|
20250509,204200,2283471330,15170,15170,15170,15170,0
|
|
20250509,204100,2283471330,15170,15170,15170,15170,0
|
|
20250509,204000,2283471330,15170,15170,15170,15170,0
|
|
20250509,203900,2283471330,15170,15170,15170,15170,0
|
|
20250509,203800,2283471330,15170,15170,15170,15170,0
|
|
20250509,203700,2283471330,15170,15170,15170,15170,0
|
|
20250509,203600,2283471330,15170,15170,15170,15170,0
|
|
20250509,203500,2283471330,15170,15170,15170,15170,0
|
|
20250509,203400,2283471330,15170,15170,15170,15170,0
|
|
20250509,203300,2283471330,15170,15170,15170,15170,0
|
|
20250509,203200,2283471330,15170,15170,15170,15170,0
|
|
20250509,203100,2283471330,15170,15170,15170,15170,0
|
|
20250509,203000,2283471330,15170,15170,15170,15170,0
|
|
20250509,202900,2283471330,15170,15170,15170,15170,0
|
|
20250509,202800,2283471330,15170,15170,15170,15170,0
|
|
20250509,202700,2283471330,15170,15170,15170,15170,0
|
|
20250509,202600,2283471330,15170,15170,15170,15170,0
|
|
20250509,202500,2283471330,15170,15170,15170,15170,0
|
|
20250509,202400,2283471330,15170,15170,15170,15170,0
|
|
20250509,202300,2283471330,15170,15170,15170,15170,0
|
|
20250509,202200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,202100,2283471330,15170,15170,15170,15170,0
|
|
20250509,202000,2283471330,15170,15170,15170,15170,0
|
|
20250509,201900,2283471330,15170,15170,15170,15170,0
|
|
20250509,201800,2283471330,15170,15170,15170,15170,0
|
|
20250509,201700,2283471330,15170,15170,15170,15170,0
|
|
20250509,201600,2283471330,15170,15170,15170,15170,0
|
|
20250509,201500,2283471330,15170,15170,15170,15170,0
|
|
20250509,201400,2283471330,15170,15170,15170,15170,0
|
|
20250509,201300,2283471330,15170,15170,15170,15170,0
|
|
20250509,201200,2283471330,15170,15170,15170,15170,0
|
|
20250509,201100,2283471330,15170,15170,15170,15170,0
|
|
20250509,201000,2283471330,15170,15170,15170,15170,0
|
|
20250509,200900,2283471330,15170,15170,15170,15170,0
|
|
20250509,200800,2283471330,15170,15170,15170,15170,0
|
|
20250509,200700,2283471330,15170,15170,15170,15170,0
|
|
20250509,200600,2283471330,15170,15170,15170,15170,0
|
|
20250509,200500,2283471330,15170,15170,15170,15170,0
|
|
20250509,200400,2283471330,15170,15170,15170,15170,0
|
|
20250509,200300,2283471330,15170,15170,15170,15170,0
|
|
20250509,200200,2283471330,15170,15170,15170,15170,0
|
|
20250509,200100,2283471330,15170,15170,15170,15170,0
|
|
20250509,200000,2283471330,15170,15170,15170,15170,0
|
|
20250509,195900,2283471330,15170,15170,15170,15170,0
|
|
20250509,195800,2283471330,15170,15170,15170,15170,0
|
|
20250509,195700,2283471330,15170,15170,15170,15170,0
|
|
20250509,195600,2283471330,15170,15170,15170,15170,0
|
|
20250509,195500,2283471330,15170,15170,15170,15170,0
|
|
20250509,195400,2283471330,15170,15170,15170,15170,0
|
|
20250509,195300,2283471330,15170,15170,15170,15170,0
|
|
20250509,195200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,195100,2283471330,15170,15170,15170,15170,0
|
|
20250509,195000,2283471330,15170,15170,15170,15170,0
|
|
20250509,194900,2283471330,15170,15170,15170,15170,0
|
|
20250509,194800,2283471330,15170,15170,15170,15170,0
|
|
20250509,194700,2283471330,15170,15170,15170,15170,0
|
|
20250509,194600,2283471330,15170,15170,15170,15170,0
|
|
20250509,194500,2283471330,15170,15170,15170,15170,0
|
|
20250509,194400,2283471330,15170,15170,15170,15170,0
|
|
20250509,194300,2283471330,15170,15170,15170,15170,0
|
|
20250509,194200,2283471330,15170,15170,15170,15170,0
|
|
20250509,194100,2283471330,15170,15170,15170,15170,0
|
|
20250509,194000,2283471330,15170,15170,15170,15170,0
|
|
20250509,193900,2283471330,15170,15170,15170,15170,0
|
|
20250509,193800,2283471330,15170,15170,15170,15170,0
|
|
20250509,193700,2283471330,15170,15170,15170,15170,0
|
|
20250509,193600,2283471330,15170,15170,15170,15170,0
|
|
20250509,193500,2283471330,15170,15170,15170,15170,0
|
|
20250509,193400,2283471330,15170,15170,15170,15170,0
|
|
20250509,193300,2283471330,15170,15170,15170,15170,0
|
|
20250509,193200,2283471330,15170,15170,15170,15170,0
|
|
20250509,193100,2283471330,15170,15170,15170,15170,0
|
|
20250509,193000,2283471330,15170,15170,15170,15170,0
|
|
20250509,192900,2283471330,15170,15170,15170,15170,0
|
|
20250509,192800,2283471330,15170,15170,15170,15170,0
|
|
20250509,192700,2283471330,15170,15170,15170,15170,0
|
|
20250509,192600,2283471330,15170,15170,15170,15170,0
|
|
20250509,192500,2283471330,15170,15170,15170,15170,0
|
|
20250509,192400,2283471330,15170,15170,15170,15170,0
|
|
20250509,192300,2283471330,15170,15170,15170,15170,0
|
|
20250509,192200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,192100,2283471330,15170,15170,15170,15170,0
|
|
20250509,192000,2283471330,15170,15170,15170,15170,0
|
|
20250509,191900,2283471330,15170,15170,15170,15170,0
|
|
20250509,191800,2283471330,15170,15170,15170,15170,0
|
|
20250509,191700,2283471330,15170,15170,15170,15170,0
|
|
20250509,191600,2283471330,15170,15170,15170,15170,0
|
|
20250509,191500,2283471330,15170,15170,15170,15170,0
|
|
20250509,191400,2283471330,15170,15170,15170,15170,0
|
|
20250509,191300,2283471330,15170,15170,15170,15170,0
|
|
20250509,191200,2283471330,15170,15170,15170,15170,0
|
|
20250509,191100,2283471330,15170,15170,15170,15170,0
|
|
20250509,191000,2283471330,15170,15170,15170,15170,0
|
|
20250509,190900,2283471330,15170,15170,15170,15170,0
|
|
20250509,190800,2283471330,15170,15170,15170,15170,0
|
|
20250509,190700,2283471330,15170,15170,15170,15170,0
|
|
20250509,190600,2283471330,15170,15170,15170,15170,0
|
|
20250509,190500,2283471330,15170,15170,15170,15170,0
|
|
20250509,190400,2283471330,15170,15170,15170,15170,0
|
|
20250509,190300,2283471330,15170,15170,15170,15170,0
|
|
20250509,190200,2283471330,15170,15170,15170,15170,0
|
|
20250509,190100,2283471330,15170,15170,15170,15170,0
|
|
20250509,190000,2283471330,15170,15170,15170,15170,0
|
|
20250509,185900,2283471330,15170,15170,15170,15170,0
|
|
20250509,185800,2283471330,15170,15170,15170,15170,0
|
|
20250509,185700,2283471330,15170,15170,15170,15170,0
|
|
20250509,185600,2283471330,15170,15170,15170,15170,0
|
|
20250509,185500,2283471330,15170,15170,15170,15170,0
|
|
20250509,185400,2283471330,15170,15170,15170,15170,0
|
|
20250509,185300,2283471330,15170,15170,15170,15170,0
|
|
20250509,185200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,185100,2283471330,15170,15170,15170,15170,0
|
|
20250509,185000,2283471330,15170,15170,15170,15170,0
|
|
20250509,184900,2283471330,15170,15170,15170,15170,0
|
|
20250509,184800,2283471330,15170,15170,15170,15170,0
|
|
20250509,184700,2283471330,15170,15170,15170,15170,0
|
|
20250509,184600,2283471330,15170,15170,15170,15170,0
|
|
20250509,184500,2283471330,15170,15170,15170,15170,0
|
|
20250509,184400,2283471330,15170,15170,15170,15170,0
|
|
20250509,184300,2283471330,15170,15170,15170,15170,0
|
|
20250509,184200,2283471330,15170,15170,15170,15170,0
|
|
20250509,184100,2283471330,15170,15170,15170,15170,0
|
|
20250509,184000,2283471330,15170,15170,15170,15170,0
|
|
20250509,183900,2283471330,15170,15170,15170,15170,0
|
|
20250509,183800,2283471330,15170,15170,15170,15170,0
|
|
20250509,183700,2283471330,15170,15170,15170,15170,0
|
|
20250509,183600,2283471330,15170,15170,15170,15170,0
|
|
20250509,183500,2283471330,15170,15170,15170,15170,0
|
|
20250509,183400,2283471330,15170,15170,15170,15170,0
|
|
20250509,183300,2283471330,15170,15170,15170,15170,0
|
|
20250509,183200,2283471330,15170,15170,15170,15170,0
|
|
20250509,183100,2283471330,15170,15170,15170,15170,0
|
|
20250509,183000,2283471330,15170,15170,15170,15170,0
|
|
20250509,182900,2283471330,15170,15170,15170,15170,0
|
|
20250509,182800,2283471330,15170,15170,15170,15170,0
|
|
20250509,182700,2283471330,15170,15170,15170,15170,0
|
|
20250509,182600,2283471330,15170,15170,15170,15170,0
|
|
20250509,182500,2283471330,15170,15170,15170,15170,0
|
|
20250509,182400,2283471330,15170,15170,15170,15170,0
|
|
20250509,182300,2283471330,15170,15170,15170,15170,0
|
|
20250509,182200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,182100,2283471330,15170,15170,15170,15170,0
|
|
20250509,182000,2283471330,15170,15170,15170,15170,0
|
|
20250509,181900,2283471330,15170,15170,15170,15170,0
|
|
20250509,181800,2283471330,15170,15170,15170,15170,0
|
|
20250509,181700,2283471330,15170,15170,15170,15170,0
|
|
20250509,181600,2283471330,15170,15170,15170,15170,0
|
|
20250509,181500,2283471330,15170,15170,15170,15170,0
|
|
20250509,181400,2283471330,15170,15170,15170,15170,0
|
|
20250509,181300,2283471330,15170,15170,15170,15170,0
|
|
20250509,181200,2283471330,15170,15170,15170,15170,0
|
|
20250509,181100,2283471330,15170,15170,15170,15170,0
|
|
20250509,181000,2283471330,15170,15170,15170,15170,0
|
|
20250509,180900,2283471330,15170,15170,15170,15170,0
|
|
20250509,180800,2283471330,15170,15170,15170,15170,0
|
|
20250509,180700,2283471330,15170,15170,15170,15170,0
|
|
20250509,180600,2283471330,15170,15170,15170,15170,0
|
|
20250509,180500,2283471330,15170,15170,15170,15170,0
|
|
20250509,180400,2283471330,15170,15170,15170,15170,0
|
|
20250509,180300,2283471330,15170,15170,15170,15170,0
|
|
20250509,180200,2283471330,15170,15170,15170,15170,0
|
|
20250509,180100,2283471330,15170,15170,15170,15170,0
|
|
20250509,180000,2283471330,15170,15170,15170,15170,0
|
|
20250509,175900,2283471330,15170,15170,15170,15170,0
|
|
20250509,175800,2283471330,15170,15170,15170,15170,0
|
|
20250509,175700,2283471330,15170,15170,15170,15170,0
|
|
20250509,175600,2283471330,15170,15170,15170,15170,0
|
|
20250509,175500,2283471330,15170,15170,15170,15170,0
|
|
20250509,175400,2283471330,15170,15170,15170,15170,0
|
|
20250509,175300,2283471330,15170,15170,15170,15170,0
|
|
20250509,175200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,175100,2283471330,15170,15170,15170,15170,0
|
|
20250509,175000,2283471330,15170,15170,15170,15170,0
|
|
20250509,174900,2283471330,15170,15170,15170,15170,0
|
|
20250509,174800,2283471330,15170,15170,15170,15170,0
|
|
20250509,174700,2283471330,15170,15170,15170,15170,0
|
|
20250509,174600,2283471330,15170,15170,15170,15170,0
|
|
20250509,174500,2283471330,15170,15170,15170,15170,0
|
|
20250509,174400,2283471330,15170,15170,15170,15170,0
|
|
20250509,174300,2283471330,15170,15170,15170,15170,0
|
|
20250509,174200,2283471330,15170,15170,15170,15170,0
|
|
20250509,174100,2283471330,15170,15170,15170,15170,0
|
|
20250509,174000,2283471330,15170,15170,15170,15170,0
|
|
20250509,173900,2283471330,15170,15170,15170,15170,0
|
|
20250509,173800,2283471330,15170,15170,15170,15170,0
|
|
20250509,173700,2283471330,15170,15170,15170,15170,0
|
|
20250509,173600,2283471330,15170,15170,15170,15170,0
|
|
20250509,173500,2283471330,15170,15170,15170,15170,0
|
|
20250509,173400,2283471330,15170,15170,15170,15170,0
|
|
20250509,173300,2283471330,15170,15170,15170,15170,0
|
|
20250509,173200,2283471330,15170,15170,15170,15170,0
|
|
20250509,173100,2283471330,15170,15170,15170,15170,0
|
|
20250509,173000,2283471330,15170,15170,15170,15170,0
|
|
20250509,172900,2283471330,15170,15170,15170,15170,0
|
|
20250509,172800,2283471330,15170,15170,15170,15170,0
|
|
20250509,172700,2283471330,15170,15170,15170,15170,0
|
|
20250509,172600,2283471330,15170,15170,15170,15170,0
|
|
20250509,172500,2283471330,15170,15170,15170,15170,0
|
|
20250509,172400,2283471330,15170,15170,15170,15170,0
|
|
20250509,172300,2283471330,15170,15170,15170,15170,0
|
|
20250509,172200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,172100,2283471330,15170,15170,15170,15170,0
|
|
20250509,172000,2283471330,15170,15170,15170,15170,0
|
|
20250509,171900,2283471330,15170,15170,15170,15170,0
|
|
20250509,171800,2283471330,15170,15170,15170,15170,0
|
|
20250509,171700,2283471330,15170,15170,15170,15170,0
|
|
20250509,171600,2283471330,15170,15170,15170,15170,0
|
|
20250509,171500,2283471330,15170,15170,15170,15170,0
|
|
20250509,171400,2283471330,15170,15170,15170,15170,0
|
|
20250509,171300,2283471330,15170,15170,15170,15170,0
|
|
20250509,171200,2283471330,15170,15170,15170,15170,0
|
|
20250509,171100,2283471330,15170,15170,15170,15170,0
|
|
20250509,171000,2283471330,15170,15170,15170,15170,0
|
|
20250509,170900,2283471330,15170,15170,15170,15170,0
|
|
20250509,170800,2283471330,15170,15170,15170,15170,0
|
|
20250509,170700,2283471330,15170,15170,15170,15170,0
|
|
20250509,170600,2283471330,15170,15170,15170,15170,0
|
|
20250509,170500,2283471330,15170,15170,15170,15170,0
|
|
20250509,170400,2283471330,15170,15170,15170,15170,0
|
|
20250509,170300,2283471330,15170,15170,15170,15170,0
|
|
20250509,170200,2283471330,15170,15170,15170,15170,0
|
|
20250509,170100,2283471330,15170,15170,15170,15170,0
|
|
20250509,170000,2283471330,15170,15170,15170,15170,0
|
|
20250509,165900,2283471330,15170,15170,15170,15170,0
|
|
20250509,165800,2283471330,15170,15170,15170,15170,0
|
|
20250509,165700,2283471330,15170,15170,15170,15170,0
|
|
20250509,165600,2283471330,15170,15170,15170,15170,0
|
|
20250509,165500,2283471330,15170,15170,15170,15170,0
|
|
20250509,165400,2283471330,15170,15170,15170,15170,0
|
|
20250509,165300,2283471330,15170,15170,15170,15170,0
|
|
20250509,165200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,165100,2283471330,15170,15170,15170,15170,0
|
|
20250509,165000,2283471330,15170,15170,15170,15170,0
|
|
20250509,164900,2283471330,15170,15170,15170,15170,0
|
|
20250509,164800,2283471330,15170,15170,15170,15170,0
|
|
20250509,164700,2283471330,15170,15170,15170,15170,0
|
|
20250509,164600,2283471330,15170,15170,15170,15170,0
|
|
20250509,164500,2283471330,15170,15170,15170,15170,0
|
|
20250509,164400,2283471330,15170,15170,15170,15170,0
|
|
20250509,164300,2283471330,15170,15170,15170,15170,0
|
|
20250509,164200,2283471330,15170,15170,15170,15170,0
|
|
20250509,164100,2283471330,15170,15170,15170,15170,0
|
|
20250509,164000,2283471330,15170,15170,15170,15170,0
|
|
20250509,163900,2283471330,15170,15170,15170,15170,0
|
|
20250509,163800,2283471330,15170,15170,15170,15170,0
|
|
20250509,163700,2283471330,15170,15170,15170,15170,0
|
|
20250509,163600,2283471330,15170,15170,15170,15170,0
|
|
20250509,163500,2283471330,15170,15170,15170,15170,0
|
|
20250509,163400,2283471330,15170,15170,15170,15170,0
|
|
20250509,163300,2283471330,15170,15170,15170,15170,0
|
|
20250509,163200,2283471330,15170,15170,15170,15170,0
|
|
20250509,163100,2283471330,15170,15170,15170,15170,0
|
|
20250509,163000,2283471330,15170,15170,15170,15170,0
|
|
20250509,162900,2283471330,15170,15170,15170,15170,0
|
|
20250509,162800,2283471330,15170,15170,15170,15170,0
|
|
20250509,162700,2283471330,15170,15170,15170,15170,0
|
|
20250509,162600,2283471330,15170,15170,15170,15170,0
|
|
20250509,162500,2283471330,15170,15170,15170,15170,0
|
|
20250509,162400,2283471330,15170,15170,15170,15170,0
|
|
20250509,162300,2283471330,15170,15170,15170,15170,0
|
|
20250509,162200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,162100,2283471330,15170,15170,15170,15170,0
|
|
20250509,162000,2283471330,15170,15170,15170,15170,0
|
|
20250509,161900,2283471330,15170,15170,15170,15170,0
|
|
20250509,161800,2283471330,15170,15170,15170,15170,0
|
|
20250509,161700,2283471330,15170,15170,15170,15170,0
|
|
20250509,161600,2283471330,15170,15170,15170,15170,0
|
|
20250509,161500,2283471330,15170,15170,15170,15170,0
|
|
20250509,161400,2283471330,15170,15170,15170,15170,0
|
|
20250509,161300,2283471330,15170,15170,15170,15170,0
|
|
20250509,161200,2283471330,15170,15170,15170,15170,0
|
|
20250509,161100,2283471330,15170,15170,15170,15170,0
|
|
20250509,161000,2283471330,15170,15170,15170,15170,0
|
|
20250509,160900,2283471330,15170,15170,15170,15170,0
|
|
20250509,160800,2283471330,15170,15170,15170,15170,0
|
|
20250509,160700,2283471330,15170,15170,15170,15170,0
|
|
20250509,160600,2283471330,15170,15170,15170,15170,0
|
|
20250509,160500,2283471330,15170,15170,15170,15170,0
|
|
20250509,160400,2283471330,15170,15170,15170,15170,0
|
|
20250509,160300,2283471330,15170,15170,15170,15170,0
|
|
20250509,160200,2283471330,15170,15170,15170,15170,0
|
|
20250509,160100,2283471330,15170,15170,15170,15170,0
|
|
20250509,160000,2283471330,15170,15170,15170,15170,0
|
|
20250509,155900,2283471330,15170,15170,15170,15170,0
|
|
20250509,155800,2283471330,15170,15170,15170,15170,0
|
|
20250509,155700,2283471330,15170,15170,15170,15170,0
|
|
20250509,155600,2283471330,15170,15170,15170,15170,0
|
|
20250509,155500,2283471330,15170,15170,15170,15170,0
|
|
20250509,155400,2283471330,15170,15170,15170,15170,0
|
|
20250509,155300,2283471330,15170,15170,15170,15170,0
|
|
20250509,155200,2283471330,15170,15170,15170,15170,1276
|
|
20250509,155100,2283471330,15170,15170,15170,15170,0
|
|
20250509,155000,2283471330,15170,15170,15170,15170,0
|
|
20250509,154900,2283471330,15170,15170,15170,15170,0
|
|
20250509,154800,2283471330,15170,15170,15170,15170,0
|
|
20250509,154700,2283471330,15170,15170,15170,15170,0
|
|
20250509,154600,2283471330,15170,15170,15170,15170,0
|
|
20250509,154500,2283471330,15170,15170,15170,15170,0
|
|
20250509,154400,2283471330,15170,15170,15170,15170,0
|
|
20250509,154300,2283471330,15170,15170,15170,15170,0
|
|
20250509,154200,2283471330,15170,15170,15170,15170,0
|
|
20250509,154100,2283471330,15170,15170,15170,15170,0
|
|
20250509,154000,2283471330,15170,15170,15170,15170,0
|
|
20250509,153900,2283471330,15170,15170,15170,15170,0
|
|
20250509,153800,2283471330,15170,15170,15170,15170,0
|
|
20250509,153700,2283471330,15170,15170,15170,15170,0
|
|
20250509,153600,2283471330,15170,15170,15170,15170,0
|
|
20250509,153500,2283471330,15170,15170,15170,15170,0
|
|
20250509,153400,2283471330,15170,15170,15170,15170,0
|
|
20250509,153300,2283471330,15170,15170,15170,15170,0
|
|
20250509,153200,2283471330,15170,15170,15170,15170,0
|
|
20250509,153100,2283471330,15170,15170,15170,15170,0
|
|
20250509,153000,2283471330,15170,15170,15170,15170,1276
|
|
20250509,152900,2264114410,15190,15190,15190,15190,0
|
|
20250509,152800,2264114410,15190,15190,15190,15190,0
|
|
20250509,152700,2264114410,15190,15190,15190,15190,0
|
|
20250509,152600,2264114410,15190,15190,15190,15190,0
|
|
20250509,152500,2264114410,15190,15190,15190,15190,0
|
|
20250509,152400,2264114410,15190,15190,15190,15190,0
|
|
20250509,152300,2264114410,15190,15190,15190,15190,0
|
|
20250509,152200,2264114410,15190,15190,15190,15190,0
|
|
20250509,152100,2264114410,15190,15190,15190,15190,0
|
|
20250509,152000,2264114410,15190,15190,15190,15190,0
|
|
20250509,151900,2264114410,15190,15170,15190,15170,39
|
|
20250509,151800,2263522300,15130,15130,15130,15130,17
|
|
20250509,151700,2263265090,15130,15140,15150,15130,104
|
|
20250509,151600,2261690530,15140,15150,15150,15140,252
|
|
20250509,151500,2257873880,15140,15140,15140,15130,84
|
|
20250509,151400,2256602360,15150,15150,15150,15140,96
|
|
20250509,151300,2255148560,15150,15170,15180,15150,63
|
|
20250509,151200,2254192700,15210,15200,15220,15200,327
|
|
20250509,151100,2249219260,15200,15150,15200,15150,326
|
|
20250509,151000,2244276140,15160,15140,15160,15140,132
|
|
20250509,150900,2242276340,15140,15100,15140,15100,678
|
|
20250509,150800,2232019470,15110,15090,15110,15090,224
|
|
20250509,150700,2228637450,15100,15090,15110,15090,130
|
|
20250509,150600,2226674910,15090,15090,15110,15090,463
|
|
20250509,150500,2219684380,15100,15090,15110,15080,1434
|
|
20250509,150400,2198038540,15100,15090,15120,15090,803
|
|
20250509,150300,2185913240,15090,15110,15110,15090,104
|
|
20250509,150200,2184343530,15120,15150,15150,15120,876
|
|
20250509,150100,2171084170,15150,15160,15160,15150,384
|
|
20250509,150000,2165263570,15150,15150,15160,15150,718
|
|
20250509,145900,2154381170,15150,15160,15170,15150,115
|
|
20250509,145800,2152638140,15160,15170,15180,15160,251
|
|
20250509,145700,2148830840,15170,15180,15180,15170,110
|
|
20250509,145600,2147162000,15180,15200,15200,15180,110
|
|
20250509,145500,2145491220,15200,15200,15200,15190,627
|
|
20250509,145400,2135965440,15200,15190,15200,15190,270
|
|
20250509,145300,2131862720,15190,15220,15220,15190,1638
|
|
20250509,145200,2106958840,15230,15290,15290,15220,625
|
|
20250509,145100,2097435490,15280,15250,15290,15250,181
|
|
20250509,145000,2094672370,15260,15280,15290,15230,834
|
|
20250509,144900,2081931840,15260,15270,15290,15260,41
|
|
20250509,144800,2081305110,15260,15270,15290,15260,276
|
|
20250509,144700,2077086410,15280,15270,15280,15260,13
|
|
20250509,144600,2076887930,15250,15270,15270,15250,10
|
|
20250509,144500,2076735330,15270,15270,15270,15270,8
|
|
20250509,144400,2076613170,15270,15270,15270,15260,5
|
|
20250509,144300,2076536830,15270,15270,15270,15270,70
|
|
20250509,144200,2075467930,15270,15270,15270,15270,236
|
|
20250509,144100,2071864210,15290,15290,15290,15270,622
|
|
20250509,144000,2062355610,15280,15290,15290,15280,188
|
|
20250509,143900,2059481970,15280,15300,15300,15280,212
|
|
20250509,143800,2056241940,15300,15290,15300,15290,211
|
|
20250509,143700,2053015720,15290,15290,15290,15290,4
|
|
20250509,143600,2052954560,15280,15280,15300,15270,33
|
|
20250509,143500,2052449810,15280,15280,15280,15280,1
|
|
20250509,143400,2052434530,15270,15310,15310,15270,379
|
|
20250509,143300,2046635140,15310,15300,15320,15300,39
|
|
20250509,143200,2046037750,15270,15270,15320,15270,601
|
|
20250509,143100,2036842930,15260,15270,15270,15250,192
|
|
20250509,143000,2033912970,15270,15280,15280,15270,285
|
|
20250509,142900,2029559470,15290,15280,15290,15280,67
|
|
20250509,142800,2028535050,15300,15280,15300,15280,24
|
|
20250509,142700,2028167880,15270,15320,15320,15270,397
|
|
20250509,142600,2022094740,15320,15320,15330,15320,99
|
|
20250509,142500,2020577690,15310,15330,15340,15310,208
|
|
20250509,142400,2017391370,15310,15320,15350,15310,174
|
|
20250509,142300,2014726100,15350,15340,15370,15330,458
|
|
20250509,142200,2007696350,15360,15320,15360,15300,258
|
|
20250509,142100,2003742050,15300,15320,15340,15290,740
|
|
20250509,142000,1992419620,15320,15290,15320,15290,142
|
|
20250509,141900,1990247550,15290,15290,15300,15290,764
|
|
20250509,141800,1978562720,15280,15250,15280,15250,75
|
|
20250509,141700,1977417100,15240,15240,15280,15230,1127
|
|
20250509,141600,1960234050,15230,15230,15270,15230,49
|
|
20250509,141500,1959487740,15220,15230,15280,15220,5240
|
|
20250509,141400,1879585300,15230,15220,15230,15220,204
|
|
20250509,141300,1876479400,15220,15220,15220,15220,6
|
|
20250509,141200,1876388080,15210,15190,15210,15180,473
|
|
20250509,141100,1869198890,15180,15180,15180,15180,18
|
|
20250509,141000,1868925650,15180,15200,15200,15160,304
|
|
20250509,140900,1864315490,15190,15210,15210,15190,942
|
|
20250509,140800,1849998780,15210,15210,15250,15210,1265
|
|
20250509,140700,1830720840,15220,15210,15220,15210,58
|
|
20250509,140600,1829838580,15190,15190,15190,15190,0
|
|
20250509,140500,1829838580,15190,15190,15240,15190,683
|
|
20250509,140400,1819436790,15200,15200,15200,15200,4
|
|
20250509,140300,1819375990,15200,15190,15200,15190,52
|
|
20250509,140200,1818585790,15150,15180,15190,15150,6
|
|
20250509,140100,1818494720,15180,15150,15180,15140,23
|
|
20250509,140000,1818146440,15150,15180,15180,15150,53
|
|
20250509,135900,1817342890,15150,15200,15200,15150,179
|
|
20250509,135800,1814625590,15190,15210,15210,15190,271
|
|
20250509,135700,1810503780,15210,15210,15280,15210,1623
|
|
20250509,135600,1785764340,15190,15190,15200,15190,247
|
|
20250509,135500,1782010430,15190,15180,15190,15180,359
|
|
20250509,135400,1776557230,15190,15180,15190,15180,400
|
|
20250509,135300,1770481450,15140,15190,15190,15140,130
|
|
20250509,135200,1768509570,15170,15180,15220,15170,310
|
|
20250509,135100,1763800820,15160,15170,15170,15160,2
|
|
20250509,135000,1763770490,15170,15220,15220,15170,1166
|
|
20250509,134900,1746077670,15210,15210,15220,15210,376
|
|
20250509,134800,1740357440,15210,15180,15220,15170,1205
|
|
20250509,134700,1722055780,15160,15120,15200,15110,2631
|
|
20250509,134600,1682121110,15150,15090,15150,15090,1204
|
|
20250509,134500,1663922450,15100,15070,15100,15060,761
|
|
20250509,134400,1652438910,15070,15090,15090,15070,75
|
|
20250509,134300,1651307910,15080,15040,15080,15040,281
|
|
20250509,134200,1647072350,15030,15030,15030,15030,4
|
|
20250509,134100,1647012230,15030,15040,15070,15020,246
|
|
20250509,134000,1643308700,15020,15020,15020,15020,6
|
|
20250509,133900,1643218580,15020,15030,15040,15020,61
|
|
20250509,133800,1642301740,15010,15010,15010,15010,3
|
|
20250509,133700,1642256710,15020,15020,15020,15020,16
|
|
20250509,133600,1642016390,15040,15010,15040,15010,38
|
|
20250509,133500,1641445110,15010,15020,15030,15010,138
|
|
20250509,133400,1639371570,15010,15000,15010,15000,131
|
|
20250509,133300,1637406240,15000,15010,15010,15000,531
|
|
20250509,133200,1629436030,15010,15000,15020,15000,78
|
|
20250509,133100,1628265260,15000,15000,15000,15000,19
|
|
20250509,133000,1627980260,15000,15010,15010,15000,6
|
|
20250509,132900,1627890210,15010,15020,15020,15000,25
|
|
20250509,132800,1627514820,15020,14980,15020,14980,1103
|
|
20250509,132700,1610971120,14980,14980,14980,14980,9
|
|
20250509,132600,1610836300,14980,14980,14980,14980,28
|
|
20250509,132500,1610416860,14980,14950,14980,14940,152
|
|
20250509,132400,1608141460,14920,14990,14990,14920,822
|
|
20250509,132300,1595872320,15020,15030,15030,14960,2006
|
|
20250509,132200,1565840250,15030,15010,15030,15000,125
|
|
20250509,132100,1563964020,15010,15030,15040,15010,163
|
|
20250509,132000,1561513410,15030,15020,15030,15020,62
|
|
20250509,131900,1560581650,15020,15020,15020,15020,11
|
|
20250509,131800,1560416430,15050,15040,15050,15040,7
|
|
20250509,131700,1560311100,15050,15050,15050,15050,0
|
|
20250509,131600,1560311100,15050,15040,15050,15040,227
|
|
20250509,131500,1556894930,15050,15050,15050,15050,7
|
|
20250509,131400,1556789580,15060,15060,15070,15060,117
|
|
20250509,131300,1555027510,15060,15070,15080,15050,126
|
|
20250509,131200,1553129620,15070,15050,15100,15050,43
|
|
20250509,131100,1552481920,15030,15030,15050,15020,164
|
|
20250509,131000,1550015730,15010,15010,15020,15010,387
|
|
20250509,130900,1544206350,15010,15000,15010,15000,168
|
|
20250509,130800,1541684770,15000,15000,15000,15000,146
|
|
20250509,130700,1539494770,15000,14990,15000,14990,100
|
|
20250509,130600,1537995240,14990,14980,15000,14980,971
|
|
20250509,130500,1523430630,14990,14990,15000,14990,343
|
|
20250509,130400,1518289050,14985,15000,15000,14985,555
|
|
20250509,130300,1509964585,15010,15010,15010,15010,12
|
|
20250509,130200,1509784465,15020,15020,15020,15020,57
|
|
20250509,130100,1508928325,15020,15030,15040,15020,62
|
|
20250509,130000,1507996485,15040,15070,15070,15040,754
|
|
20250509,125900,1496645555,15100,15080,15100,15060,2339
|
|
20250509,125800,1461353575,15070,15020,15080,15020,1470
|
|
20250509,125700,1439225745,15020,15020,15020,15020,20
|
|
20250509,125600,1438925345,15030,15020,15030,15020,72
|
|
20250509,125500,1437843395,15010,15010,15010,15010,55
|
|
20250509,125400,1437017845,15010,15000,15020,15000,1199
|
|
20250509,125300,1419020235,14990,14980,14990,14980,285
|
|
20250509,125200,1414749885,14970,14950,14970,14930,311
|
|
20250509,125100,1410098615,14940,14940,14940,14940,8
|
|
20250509,125000,1409979095,14930,14930,14930,14930,38
|
|
20250509,124900,1409411755,14930,14930,14930,14930,70
|
|
20250509,124800,1408366655,14930,14930,14930,14930,10
|
|
20250509,124700,1408217355,14920,14920,14920,14920,0
|
|
20250509,124600,1408217355,14920,14920,14920,14920,10
|
|
20250509,124500,1408068155,14920,14920,14920,14920,177
|
|
20250509,124400,1405427315,14920,14920,14930,14920,108
|
|
20250509,124300,1403815035,14920,14930,14930,14920,23
|
|
20250509,124200,1403471725,14930,14945,14945,14930,677
|
|
20250509,124100,1393362320,14950,14950,14950,14950,55
|
|
20250509,124000,1392540070,14940,14940,14940,14940,82
|
|
20250509,123900,1391314990,14950,14950,14950,14950,5
|
|
20250509,123800,1391240240,14950,14950,14960,14950,32
|
|
20250509,123700,1390761740,14950,14940,14950,14940,189
|
|
20250509,123600,1387936690,14940,14940,14940,14940,1
|
|
20250509,123500,1387921750,14950,14920,14950,14920,29
|
|
20250509,123400,1387488770,14920,14920,14920,14920,0
|
|
20250509,123300,1387488770,14920,14920,14920,14920,2
|
|
20250509,123200,1387458930,14960,14940,14970,14940,125
|
|
20250509,123100,1385589110,14950,14950,14950,14950,0
|
|
20250509,123000,1385589110,14950,14950,14950,14950,2
|
|
20250509,122900,1385559210,14950,14950,14950,14950,205
|
|
20250509,122800,1382494460,14990,14960,14990,14960,13
|
|
20250509,122700,1382299720,14980,14960,14980,14960,61
|
|
20250509,122600,1381386200,14920,14960,14960,14920,31
|
|
20250509,122500,1380923640,14960,14960,14960,14960,0
|
|
20250509,122400,1380923640,14960,14930,14960,14930,3
|
|
20250509,122300,1380878800,14920,14940,14940,14920,49
|
|
20250509,122200,1380147260,14940,14940,14940,14940,107
|
|
20250509,122100,1378548680,14940,14940,14940,14940,132
|
|
20250509,122000,1376576600,14940,14940,14940,14940,33
|
|
20250509,121900,1376083580,14940,14940,14940,14940,10
|
|
20250509,121800,1375934180,14940,14980,14980,14940,344
|
|
20250509,121700,1370792700,14980,14980,14980,14980,63
|
|
20250509,121600,1369848960,14980,14950,14980,14950,54
|
|
20250509,121500,1369040220,14950,14960,14960,14950,1001
|
|
20250509,121400,1354074600,14970,14980,15000,14970,73
|
|
20250509,121300,1352981250,15000,14970,15000,14970,147
|
|
20250509,121200,1350778200,14970,14970,14970,14970,9
|
|
20250509,121100,1350643470,14970,14960,14970,14950,135
|
|
20250509,121000,1348622640,14970,14970,14990,14970,74
|
|
20250509,120900,1347514250,14990,15000,15010,14950,316
|
|
20250509,120800,1342776400,15010,15010,15010,15000,693
|
|
20250509,120700,1332378900,15010,15010,15020,15000,281
|
|
20250509,120600,1328161190,15010,14950,15010,14950,263
|
|
20250509,120500,1324219750,14990,14950,14990,14950,117
|
|
20250509,120400,1322468940,14940,14910,14970,14910,107
|
|
20250509,120300,1320867390,14910,14960,14970,14910,172
|
|
20250509,120200,1318293600,14950,14940,14950,14910,137
|
|
20250509,120100,1316246680,14940,14890,14940,14890,581
|
|
20250509,120000,1307584720,14870,14890,14890,14870,12
|
|
20250509,115900,1307406080,14890,14910,14910,14890,1485
|
|
20250509,115800,1285272970,14920,14920,14920,14910,300
|
|
20250509,115700,1280797090,14940,14940,14940,14940,30
|
|
20250509,115600,1280348890,14930,14930,14930,14930,0
|
|
20250509,115500,1280348890,14930,14930,14930,14930,1
|
|
20250509,115400,1280333960,14930,14930,14930,14930,2
|
|
20250509,115300,1280304100,14910,14910,14910,14910,0
|
|
20250509,115200,1280304100,14910,14910,14910,14910,52
|
|
20250509,115100,1279528780,14920,14920,14920,14920,3
|
|
20250509,115000,1279484020,14910,14910,14910,14910,105
|
|
20250509,114900,1277918470,14930,14930,14930,14910,124
|
|
20250509,114800,1276067310,14910,14930,14930,14910,112
|
|
20250509,114700,1274397140,14940,14970,14970,14940,119
|
|
20250509,114600,1272619020,14950,14990,15000,14950,792
|
|
20250509,114500,1260771290,15010,14970,15010,14960,723
|
|
20250509,114400,1249934280,14970,14920,14970,14910,1998
|
|
20250509,114300,1220063880,14910,14890,14910,14890,325
|
|
20250509,114200,1215221660,14900,14890,14900,14850,34
|
|
20250509,114100,1214715700,14890,14870,14900,14820,2111
|
|
20250509,114000,1183278100,14870,14820,14890,14820,2630
|
|
20250509,113900,1144175160,14800,14800,14810,14800,555
|
|
20250509,113800,1135961110,14800,14790,14800,14790,48
|
|
20250509,113700,1135251010,14790,14800,14820,14790,198
|
|
20250509,113600,1132320780,14800,14800,14800,14800,512
|
|
20250509,113500,1124743180,14800,14850,14850,14800,966
|
|
20250509,113400,1110437150,14850,14860,14860,14830,63
|
|
20250509,113300,1109502120,14860,14830,14860,14810,323
|
|
20250509,113200,1104705950,14830,14770,14830,14770,2331
|
|
20250509,113100,1070219740,14750,14750,14750,14750,69
|
|
20250509,113000,1069201990,14730,14750,14750,14730,70
|
|
20250509,112900,1068170870,14740,14740,14740,14740,203
|
|
20250509,112800,1065178650,14750,14760,14760,14750,293
|
|
20250509,112700,1060854580,14770,14750,14770,14750,37
|
|
20250509,112600,1060308670,14770,14770,14770,14770,0
|
|
20250509,112500,1060308670,14770,14760,14780,14750,12
|
|
20250509,112400,1060131520,14760,14760,14760,14760,1
|
|
20250509,112300,1060116760,14760,14780,14780,14760,127
|
|
20250509,112200,1058240800,14780,14780,14790,14780,7
|
|
20250509,112100,1058137290,14780,14740,14780,14740,496
|
|
20250509,112000,1050807560,14760,14770,14770,14760,6
|
|
20250509,111900,1050718990,14770,14770,14770,14770,0
|
|
20250509,111800,1050718990,14770,14750,14770,14750,16
|
|
20250509,111700,1050482970,14750,14740,14760,14740,612
|
|
20250509,111600,1041455270,14740,14740,14740,14740,90
|
|
20250509,111500,1040128670,14740,14740,14740,14740,515
|
|
20250509,111400,1032537570,14740,14730,14740,14730,147
|
|
20250509,111300,1030370870,14750,14750,14750,14750,319
|
|
20250509,111200,1025665620,14750,14710,14750,14710,1969
|
|
20250509,111100,996645210,14700,14700,14700,14700,13
|
|
20250509,111000,996454110,14710,14710,14720,14710,226
|
|
20250509,110900,993128420,14700,14700,14700,14700,0
|
|
20250509,110800,993128420,14700,14700,14700,14700,0
|
|
20250509,110700,993128420,14700,14700,14700,14700,0
|
|
20250509,110600,993128420,14700,14700,14700,14700,0
|
|
20250509,110500,993128420,14700,14700,14700,14700,0
|
|
20250509,110400,993128420,14700,14710,14710,14700,80
|
|
20250509,110300,991951970,14700,14700,14700,14700,237
|
|
20250509,110200,988468070,14690,14700,14700,14690,87
|
|
20250509,110100,987190000,14710,14710,14710,14690,1125
|
|
20250509,110000,970642670,14700,14710,14710,14690,127
|
|
20250509,105900,968774820,14690,14680,14720,14680,220
|
|
20250509,105800,965538510,14680,14670,14710,14670,35
|
|
20250509,105700,965024250,14700,14690,14700,14650,104
|
|
20250509,105600,963495750,14630,14660,14660,14620,341
|
|
20250509,105500,958505990,14700,14700,14700,14700,218
|
|
20250509,105400,955301390,14700,14700,14700,14700,5
|
|
20250509,105300,955227890,14660,14630,14710,14630,584
|
|
20250509,105200,946643880,14660,14690,14690,14620,265
|
|
20250509,105100,942757410,14650,14680,14680,14610,743
|
|
20250509,105000,931882900,14710,14710,14710,14710,609
|
|
20250509,104900,922924510,14710,14670,14710,14670,602
|
|
20250509,104800,914078410,14650,14650,14650,14650,11
|
|
20250509,104700,913917260,14650,14650,14650,14650,13
|
|
20250509,104600,913726810,14620,14620,14620,14620,0
|
|
20250509,104500,913726810,14620,14650,14650,14610,1024
|
|
20250509,104400,898761970,14650,14630,14650,14610,1041
|
|
20250509,104300,883536270,14630,14630,14630,14630,0
|
|
20250509,104200,883536270,14630,14630,14630,14630,0
|
|
20250509,104100,883536270,14630,14630,14630,14630,0
|
|
20250509,104000,883536270,14630,14630,14630,14630,1
|
|
20250509,103900,883521640,14630,14630,14630,14630,11
|
|
20250509,103800,883360710,14630,14630,14630,14630,0
|
|
20250509,103700,883360710,14630,14630,14630,14630,4
|
|
20250509,103600,883302190,14630,14630,14630,14630,76
|
|
20250509,103500,882190310,14630,14670,14670,14630,32
|
|
20250509,103400,881722110,14640,14640,14640,14640,9
|
|
20250509,103300,881590350,14650,14660,14660,14650,7
|
|
20250509,103200,881487740,14670,14670,14670,14670,302
|
|
20250509,103100,877057400,14670,14670,14680,14670,191
|
|
20250509,103000,874255400,14670,14670,14670,14670,15
|
|
20250509,102900,874035350,14670,14660,14670,14660,2
|
|
20250509,102800,874006020,14660,14640,14660,14640,12
|
|
20250509,102700,873830180,14600,14590,14600,14590,45
|
|
20250509,102600,873173190,14580,14510,14590,14500,442
|
|
20250509,102500,866760080,14590,14570,14590,14510,796
|
|
20250509,102400,855191020,14600,14580,14600,14580,198
|
|
20250509,102300,852302510,14570,14570,14570,14570,11
|
|
20250509,102200,852142240,14570,14570,14610,14570,99
|
|
20250509,102100,850699130,14590,14600,14600,14590,289
|
|
20250509,102000,846482470,14600,14610,14610,14600,225
|
|
20250509,101900,843197350,14670,14630,14670,14600,145
|
|
20250509,101800,841077700,14620,14620,14620,14590,277
|
|
20250509,101700,837033690,14600,14620,14620,14600,817
|
|
20250509,101600,825104030,14630,14630,14640,14610,471
|
|
20250509,101500,818214360,14640,14650,14650,14640,26
|
|
20250509,101400,817833650,14680,14640,14680,14630,207
|
|
20250509,101300,814803690,14640,14640,14640,14640,21
|
|
20250509,101200,814496250,14640,14640,14680,14630,54
|
|
20250509,101100,813705740,14650,14660,14660,14650,26
|
|
20250509,101000,813324710,14670,14680,14680,14660,115
|
|
20250509,100900,811637580,14680,14690,14690,14670,79
|
|
20250509,100800,810477770,14680,14690,14700,14680,28
|
|
20250509,100700,810066550,14710,14680,14710,14680,24
|
|
20250509,100600,809713600,14690,14700,14700,14680,308
|
|
20250509,100500,805190940,14700,14700,14700,14700,1
|
|
20250509,100400,805176240,14700,14700,14700,14700,70
|
|
20250509,100300,804147240,14710,14700,14710,14700,21
|
|
20250509,100200,803838530,14700,14710,14710,14700,56
|
|
20250509,100100,803015280,14710,14700,14710,14700,16
|
|
20250509,100000,802779950,14700,14670,14700,14670,333
|
|
20250509,095900,797892750,14650,14650,14650,14650,57
|
|
20250509,095800,797057700,14650,14630,14650,14630,102
|
|
20250509,095700,795565400,14620,14620,14620,14620,0
|
|
20250509,095600,795565400,14620,14620,14620,14620,1
|
|
20250509,095500,795550780,14610,14620,14620,14610,34
|
|
20250509,095400,795054020,14650,14650,14650,14650,1
|
|
20250509,095300,795039370,14620,14640,14640,14620,17
|
|
20250509,095200,794790760,14640,14640,14640,14640,49
|
|
20250509,095100,794073400,14640,14640,14640,14640,0
|
|
20250509,095000,794073400,14640,14640,14670,14630,566
|
|
20250509,094900,785778110,14630,14670,14670,14630,559
|
|
20250509,094800,777582980,14670,14710,14710,14670,54
|
|
20250509,094700,776789560,14690,14690,14690,14690,300
|
|
20250509,094600,772382560,14720,14730,14730,14690,954
|
|
20250509,094500,758333790,14730,14730,14760,14710,1824
|
|
20250509,094400,731453750,14720,14680,14760,14670,1707
|
|
20250509,094300,706343050,14660,14640,14670,14640,1094
|
|
20250509,094200,690298650,14630,14600,14630,14600,169
|
|
20250509,094100,687827980,14600,14590,14600,14550,1088
|
|
20250509,094000,671944710,14590,14590,14590,14590,0
|
|
20250509,093900,671944710,14590,14560,14590,14560,141
|
|
20250509,093800,669890350,14510,14510,14510,14510,6
|
|
20250509,093700,669803290,14510,14520,14520,14510,179
|
|
20250509,093600,667205970,14500,14500,14500,14500,0
|
|
20250509,093500,667205970,14500,14510,14600,14500,2508
|
|
20250509,093400,630667560,14510,14510,14510,14510,137
|
|
20250509,093300,628679690,14510,14590,14590,14510,232
|
|
20250509,093200,625299970,14590,14560,14600,14510,966
|
|
20250509,093100,611236110,14560,14550,14560,14500,465
|
|
20250509,093000,604470930,14510,14520,14550,14470,114
|
|
20250509,092900,602818420,14510,14520,14520,14470,3766
|
|
20250509,092800,548228090,14550,14550,14550,14550,11
|
|
20250509,092700,548068040,14560,14550,14560,14550,2541
|
|
20250509,092600,511071340,14490,14490,14490,14490,3
|
|
20250509,092500,511027870,14490,14560,14560,14490,132
|
|
20250509,092400,509108190,14530,14470,14530,14470,473
|
|
20250509,092300,502249570,14460,14470,14470,14460,13
|
|
20250509,092200,502061470,14430,14470,14470,14430,919
|
|
20250509,092100,488776450,14500,14490,14500,14490,382
|
|
20250509,092000,483237460,14430,14500,14500,14430,403
|
|
20250509,091900,477415400,14510,14460,14510,14460,766
|
|
20250509,091800,466314900,14510,14460,14520,14460,79
|
|
20250509,091700,465169270,14420,14450,14450,14420,2628
|
|
20250509,091600,427243660,14440,14480,14490,14430,1730
|
|
20250509,091500,402262450,14440,14440,14440,14430,521
|
|
20250509,091400,394740480,14440,14490,14490,14420,1083
|
|
20250509,091300,379086450,14490,14520,14520,14480,1265
|
|
20250509,091200,360738660,14520,14600,14610,14520,8820
|
|
20250509,091100,232251500,14610,14610,14630,14610,160
|
|
20250509,091000,229913500,14610,14630,14630,14610,2715
|
|
20250509,090900,190195130,14620,14650,14650,14620,123
|
|
20250509,090800,188394480,14660,14650,14660,14650,11
|
|
20250509,090700,188233230,14650,14700,14710,14640,204
|
|
20250509,090600,185241800,14710,14690,14710,14680,121
|
|
20250509,090500,183462700,14690,14680,14690,14680,389
|
|
20250509,090400,177751610,14670,14660,14670,14640,132
|
|
20250509,090300,175818800,14660,14610,14660,14610,116
|
|
20250509,090200,174122790,14620,14610,14620,14610,324
|
|
20250509,090100,169388630,14590,14670,14670,14590,605
|
|
20250509,090000,160531270,14670,14600,14800,14600,10992
|