748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20250509,212500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,212400,1638156240,18680,18680,18680,18680,0
|
|
20250509,212300,1638156240,18680,18680,18680,18680,0
|
|
20250509,212200,1638156240,18680,18680,18680,18680,0
|
|
20250509,212100,1638156240,18680,18680,18680,18680,0
|
|
20250509,212000,1638156240,18680,18680,18680,18680,0
|
|
20250509,211900,1638156240,18680,18680,18680,18680,0
|
|
20250509,211800,1638156240,18680,18680,18680,18680,0
|
|
20250509,211700,1638156240,18680,18680,18680,18680,0
|
|
20250509,211600,1638156240,18680,18680,18680,18680,0
|
|
20250509,211500,1638156240,18680,18680,18680,18680,0
|
|
20250509,211400,1638156240,18680,18680,18680,18680,0
|
|
20250509,211300,1638156240,18680,18680,18680,18680,0
|
|
20250509,211200,1638156240,18680,18680,18680,18680,0
|
|
20250509,211100,1638156240,18680,18680,18680,18680,0
|
|
20250509,211000,1638156240,18680,18680,18680,18680,0
|
|
20250509,210900,1638156240,18680,18680,18680,18680,0
|
|
20250509,210800,1638156240,18680,18680,18680,18680,0
|
|
20250509,210700,1638156240,18680,18680,18680,18680,0
|
|
20250509,210600,1638156240,18680,18680,18680,18680,0
|
|
20250509,210500,1638156240,18680,18680,18680,18680,0
|
|
20250509,210400,1638156240,18680,18680,18680,18680,0
|
|
20250509,210300,1638156240,18680,18680,18680,18680,0
|
|
20250509,210200,1638156240,18680,18680,18680,18680,0
|
|
20250509,210100,1638156240,18680,18680,18680,18680,0
|
|
20250509,210000,1638156240,18680,18680,18680,18680,0
|
|
20250509,205900,1638156240,18680,18680,18680,18680,0
|
|
20250509,205800,1638156240,18680,18680,18680,18680,0
|
|
20250509,205700,1638156240,18680,18680,18680,18680,0
|
|
20250509,205600,1638156240,18680,18680,18680,18680,0
|
|
20250509,205500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,205400,1638156240,18680,18680,18680,18680,0
|
|
20250509,205300,1638156240,18680,18680,18680,18680,0
|
|
20250509,205200,1638156240,18680,18680,18680,18680,0
|
|
20250509,205100,1638156240,18680,18680,18680,18680,0
|
|
20250509,205000,1638156240,18680,18680,18680,18680,0
|
|
20250509,204900,1638156240,18680,18680,18680,18680,0
|
|
20250509,204800,1638156240,18680,18680,18680,18680,0
|
|
20250509,204700,1638156240,18680,18680,18680,18680,0
|
|
20250509,204600,1638156240,18680,18680,18680,18680,0
|
|
20250509,204500,1638156240,18680,18680,18680,18680,0
|
|
20250509,204400,1638156240,18680,18680,18680,18680,0
|
|
20250509,204300,1638156240,18680,18680,18680,18680,0
|
|
20250509,204200,1638156240,18680,18680,18680,18680,0
|
|
20250509,204100,1638156240,18680,18680,18680,18680,0
|
|
20250509,204000,1638156240,18680,18680,18680,18680,0
|
|
20250509,203900,1638156240,18680,18680,18680,18680,0
|
|
20250509,203800,1638156240,18680,18680,18680,18680,0
|
|
20250509,203700,1638156240,18680,18680,18680,18680,0
|
|
20250509,203600,1638156240,18680,18680,18680,18680,0
|
|
20250509,203500,1638156240,18680,18680,18680,18680,0
|
|
20250509,203400,1638156240,18680,18680,18680,18680,0
|
|
20250509,203300,1638156240,18680,18680,18680,18680,0
|
|
20250509,203200,1638156240,18680,18680,18680,18680,0
|
|
20250509,203100,1638156240,18680,18680,18680,18680,0
|
|
20250509,203000,1638156240,18680,18680,18680,18680,0
|
|
20250509,202900,1638156240,18680,18680,18680,18680,0
|
|
20250509,202800,1638156240,18680,18680,18680,18680,0
|
|
20250509,202700,1638156240,18680,18680,18680,18680,0
|
|
20250509,202600,1638156240,18680,18680,18680,18680,0
|
|
20250509,202500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,202400,1638156240,18680,18680,18680,18680,0
|
|
20250509,202300,1638156240,18680,18680,18680,18680,0
|
|
20250509,202200,1638156240,18680,18680,18680,18680,0
|
|
20250509,202100,1638156240,18680,18680,18680,18680,0
|
|
20250509,202000,1638156240,18680,18680,18680,18680,0
|
|
20250509,201900,1638156240,18680,18680,18680,18680,0
|
|
20250509,201800,1638156240,18680,18680,18680,18680,0
|
|
20250509,201700,1638156240,18680,18680,18680,18680,0
|
|
20250509,201600,1638156240,18680,18680,18680,18680,0
|
|
20250509,201500,1638156240,18680,18680,18680,18680,0
|
|
20250509,201400,1638156240,18680,18680,18680,18680,0
|
|
20250509,201300,1638156240,18680,18680,18680,18680,0
|
|
20250509,201200,1638156240,18680,18680,18680,18680,0
|
|
20250509,201100,1638156240,18680,18680,18680,18680,0
|
|
20250509,201000,1638156240,18680,18680,18680,18680,0
|
|
20250509,200900,1638156240,18680,18680,18680,18680,0
|
|
20250509,200800,1638156240,18680,18680,18680,18680,0
|
|
20250509,200700,1638156240,18680,18680,18680,18680,0
|
|
20250509,200600,1638156240,18680,18680,18680,18680,0
|
|
20250509,200500,1638156240,18680,18680,18680,18680,0
|
|
20250509,200400,1638156240,18680,18680,18680,18680,0
|
|
20250509,200300,1638156240,18680,18680,18680,18680,0
|
|
20250509,200200,1638156240,18680,18680,18680,18680,0
|
|
20250509,200100,1638156240,18680,18680,18680,18680,0
|
|
20250509,200000,1638156240,18680,18680,18680,18680,0
|
|
20250509,195900,1638156240,18680,18680,18680,18680,0
|
|
20250509,195800,1638156240,18680,18680,18680,18680,0
|
|
20250509,195700,1638156240,18680,18680,18680,18680,0
|
|
20250509,195600,1638156240,18680,18680,18680,18680,0
|
|
20250509,195500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,195400,1638156240,18680,18680,18680,18680,0
|
|
20250509,195300,1638156240,18680,18680,18680,18680,0
|
|
20250509,195200,1638156240,18680,18680,18680,18680,0
|
|
20250509,195100,1638156240,18680,18680,18680,18680,0
|
|
20250509,195000,1638156240,18680,18680,18680,18680,0
|
|
20250509,194900,1638156240,18680,18680,18680,18680,0
|
|
20250509,194800,1638156240,18680,18680,18680,18680,0
|
|
20250509,194700,1638156240,18680,18680,18680,18680,0
|
|
20250509,194600,1638156240,18680,18680,18680,18680,0
|
|
20250509,194500,1638156240,18680,18680,18680,18680,0
|
|
20250509,194400,1638156240,18680,18680,18680,18680,0
|
|
20250509,194300,1638156240,18680,18680,18680,18680,0
|
|
20250509,194200,1638156240,18680,18680,18680,18680,0
|
|
20250509,194100,1638156240,18680,18680,18680,18680,0
|
|
20250509,194000,1638156240,18680,18680,18680,18680,0
|
|
20250509,193900,1638156240,18680,18680,18680,18680,0
|
|
20250509,193800,1638156240,18680,18680,18680,18680,0
|
|
20250509,193700,1638156240,18680,18680,18680,18680,0
|
|
20250509,193600,1638156240,18680,18680,18680,18680,0
|
|
20250509,193500,1638156240,18680,18680,18680,18680,0
|
|
20250509,193400,1638156240,18680,18680,18680,18680,0
|
|
20250509,193300,1638156240,18680,18680,18680,18680,0
|
|
20250509,193200,1638156240,18680,18680,18680,18680,0
|
|
20250509,193100,1638156240,18680,18680,18680,18680,0
|
|
20250509,193000,1638156240,18680,18680,18680,18680,0
|
|
20250509,192900,1638156240,18680,18680,18680,18680,0
|
|
20250509,192800,1638156240,18680,18680,18680,18680,0
|
|
20250509,192700,1638156240,18680,18680,18680,18680,0
|
|
20250509,192600,1638156240,18680,18680,18680,18680,0
|
|
20250509,192500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,192400,1638156240,18680,18680,18680,18680,0
|
|
20250509,192300,1638156240,18680,18680,18680,18680,0
|
|
20250509,192200,1638156240,18680,18680,18680,18680,0
|
|
20250509,192100,1638156240,18680,18680,18680,18680,0
|
|
20250509,192000,1638156240,18680,18680,18680,18680,0
|
|
20250509,191900,1638156240,18680,18680,18680,18680,0
|
|
20250509,191800,1638156240,18680,18680,18680,18680,0
|
|
20250509,191700,1638156240,18680,18680,18680,18680,0
|
|
20250509,191600,1638156240,18680,18680,18680,18680,0
|
|
20250509,191500,1638156240,18680,18680,18680,18680,0
|
|
20250509,191400,1638156240,18680,18680,18680,18680,0
|
|
20250509,191300,1638156240,18680,18680,18680,18680,0
|
|
20250509,191200,1638156240,18680,18680,18680,18680,0
|
|
20250509,191100,1638156240,18680,18680,18680,18680,0
|
|
20250509,191000,1638156240,18680,18680,18680,18680,0
|
|
20250509,190900,1638156240,18680,18680,18680,18680,0
|
|
20250509,190800,1638156240,18680,18680,18680,18680,0
|
|
20250509,190700,1638156240,18680,18680,18680,18680,0
|
|
20250509,190600,1638156240,18680,18680,18680,18680,0
|
|
20250509,190500,1638156240,18680,18680,18680,18680,0
|
|
20250509,190400,1638156240,18680,18680,18680,18680,0
|
|
20250509,190300,1638156240,18680,18680,18680,18680,0
|
|
20250509,190200,1638156240,18680,18680,18680,18680,0
|
|
20250509,190100,1638156240,18680,18680,18680,18680,0
|
|
20250509,190000,1638156240,18680,18680,18680,18680,0
|
|
20250509,185900,1638156240,18680,18680,18680,18680,0
|
|
20250509,185800,1638156240,18680,18680,18680,18680,0
|
|
20250509,185700,1638156240,18680,18680,18680,18680,0
|
|
20250509,185600,1638156240,18680,18680,18680,18680,0
|
|
20250509,185500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,185400,1638156240,18680,18680,18680,18680,0
|
|
20250509,185300,1638156240,18680,18680,18680,18680,0
|
|
20250509,185200,1638156240,18680,18680,18680,18680,0
|
|
20250509,185100,1638156240,18680,18680,18680,18680,0
|
|
20250509,185000,1638156240,18680,18680,18680,18680,0
|
|
20250509,184900,1638156240,18680,18680,18680,18680,0
|
|
20250509,184800,1638156240,18680,18680,18680,18680,0
|
|
20250509,184700,1638156240,18680,18680,18680,18680,0
|
|
20250509,184600,1638156240,18680,18680,18680,18680,0
|
|
20250509,184500,1638156240,18680,18680,18680,18680,0
|
|
20250509,184400,1638156240,18680,18680,18680,18680,0
|
|
20250509,184300,1638156240,18680,18680,18680,18680,0
|
|
20250509,184200,1638156240,18680,18680,18680,18680,0
|
|
20250509,184100,1638156240,18680,18680,18680,18680,0
|
|
20250509,184000,1638156240,18680,18680,18680,18680,0
|
|
20250509,183900,1638156240,18680,18680,18680,18680,0
|
|
20250509,183800,1638156240,18680,18680,18680,18680,0
|
|
20250509,183700,1638156240,18680,18680,18680,18680,0
|
|
20250509,183600,1638156240,18680,18680,18680,18680,0
|
|
20250509,183500,1638156240,18680,18680,18680,18680,0
|
|
20250509,183400,1638156240,18680,18680,18680,18680,0
|
|
20250509,183300,1638156240,18680,18680,18680,18680,0
|
|
20250509,183200,1638156240,18680,18680,18680,18680,0
|
|
20250509,183100,1638156240,18680,18680,18680,18680,0
|
|
20250509,183000,1638156240,18680,18680,18680,18680,0
|
|
20250509,182900,1638156240,18680,18680,18680,18680,0
|
|
20250509,182800,1638156240,18680,18680,18680,18680,0
|
|
20250509,182700,1638156240,18680,18680,18680,18680,0
|
|
20250509,182600,1638156240,18680,18680,18680,18680,0
|
|
20250509,182500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,182400,1638156240,18680,18680,18680,18680,0
|
|
20250509,182300,1638156240,18680,18680,18680,18680,0
|
|
20250509,182200,1638156240,18680,18680,18680,18680,0
|
|
20250509,182100,1638156240,18680,18680,18680,18680,0
|
|
20250509,182000,1638156240,18680,18680,18680,18680,0
|
|
20250509,181900,1638156240,18680,18680,18680,18680,0
|
|
20250509,181800,1638156240,18680,18680,18680,18680,0
|
|
20250509,181700,1638156240,18680,18680,18680,18680,0
|
|
20250509,181600,1638156240,18680,18680,18680,18680,0
|
|
20250509,181500,1638156240,18680,18680,18680,18680,0
|
|
20250509,181400,1638156240,18680,18680,18680,18680,0
|
|
20250509,181300,1638156240,18680,18680,18680,18680,0
|
|
20250509,181200,1638156240,18680,18680,18680,18680,0
|
|
20250509,181100,1638156240,18680,18680,18680,18680,0
|
|
20250509,181000,1638156240,18680,18680,18680,18680,0
|
|
20250509,180900,1638156240,18680,18680,18680,18680,0
|
|
20250509,180800,1638156240,18680,18680,18680,18680,0
|
|
20250509,180700,1638156240,18680,18680,18680,18680,0
|
|
20250509,180600,1638156240,18680,18680,18680,18680,0
|
|
20250509,180500,1638156240,18680,18680,18680,18680,0
|
|
20250509,180400,1638156240,18680,18680,18680,18680,0
|
|
20250509,180300,1638156240,18680,18680,18680,18680,0
|
|
20250509,180200,1638156240,18680,18680,18680,18680,0
|
|
20250509,180100,1638156240,18680,18680,18680,18680,0
|
|
20250509,180000,1638156240,18680,18680,18680,18680,0
|
|
20250509,175900,1638156240,18680,18680,18680,18680,0
|
|
20250509,175800,1638156240,18680,18680,18680,18680,0
|
|
20250509,175700,1638156240,18680,18680,18680,18680,0
|
|
20250509,175600,1638156240,18680,18680,18680,18680,0
|
|
20250509,175500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,175400,1638156240,18680,18680,18680,18680,0
|
|
20250509,175300,1638156240,18680,18680,18680,18680,0
|
|
20250509,175200,1638156240,18680,18680,18680,18680,0
|
|
20250509,175100,1638156240,18680,18680,18680,18680,0
|
|
20250509,175000,1638156240,18680,18680,18680,18680,0
|
|
20250509,174900,1638156240,18680,18680,18680,18680,0
|
|
20250509,174800,1638156240,18680,18680,18680,18680,0
|
|
20250509,174700,1638156240,18680,18680,18680,18680,0
|
|
20250509,174600,1638156240,18680,18680,18680,18680,0
|
|
20250509,174500,1638156240,18680,18680,18680,18680,0
|
|
20250509,174400,1638156240,18680,18680,18680,18680,0
|
|
20250509,174300,1638156240,18680,18680,18680,18680,0
|
|
20250509,174200,1638156240,18680,18680,18680,18680,0
|
|
20250509,174100,1638156240,18680,18680,18680,18680,0
|
|
20250509,174000,1638156240,18680,18680,18680,18680,0
|
|
20250509,173900,1638156240,18680,18680,18680,18680,0
|
|
20250509,173800,1638156240,18680,18680,18680,18680,0
|
|
20250509,173700,1638156240,18680,18680,18680,18680,0
|
|
20250509,173600,1638156240,18680,18680,18680,18680,0
|
|
20250509,173500,1638156240,18680,18680,18680,18680,0
|
|
20250509,173400,1638156240,18680,18680,18680,18680,0
|
|
20250509,173300,1638156240,18680,18680,18680,18680,0
|
|
20250509,173200,1638156240,18680,18680,18680,18680,0
|
|
20250509,173100,1638156240,18680,18680,18680,18680,0
|
|
20250509,173000,1638156240,18680,18680,18680,18680,0
|
|
20250509,172900,1638156240,18680,18680,18680,18680,0
|
|
20250509,172800,1638156240,18680,18680,18680,18680,0
|
|
20250509,172700,1638156240,18680,18680,18680,18680,0
|
|
20250509,172600,1638156240,18680,18680,18680,18680,0
|
|
20250509,172500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,172400,1638156240,18680,18680,18680,18680,0
|
|
20250509,172300,1638156240,18680,18680,18680,18680,0
|
|
20250509,172200,1638156240,18680,18680,18680,18680,0
|
|
20250509,172100,1638156240,18680,18680,18680,18680,0
|
|
20250509,172000,1638156240,18680,18680,18680,18680,0
|
|
20250509,171900,1638156240,18680,18680,18680,18680,0
|
|
20250509,171800,1638156240,18680,18680,18680,18680,0
|
|
20250509,171700,1638156240,18680,18680,18680,18680,0
|
|
20250509,171600,1638156240,18680,18680,18680,18680,0
|
|
20250509,171500,1638156240,18680,18680,18680,18680,0
|
|
20250509,171400,1638156240,18680,18680,18680,18680,0
|
|
20250509,171300,1638156240,18680,18680,18680,18680,0
|
|
20250509,171200,1638156240,18680,18680,18680,18680,0
|
|
20250509,171100,1638156240,18680,18680,18680,18680,0
|
|
20250509,171000,1638156240,18680,18680,18680,18680,0
|
|
20250509,170900,1638156240,18680,18680,18680,18680,0
|
|
20250509,170800,1638156240,18680,18680,18680,18680,0
|
|
20250509,170700,1638156240,18680,18680,18680,18680,0
|
|
20250509,170600,1638156240,18680,18680,18680,18680,0
|
|
20250509,170500,1638156240,18680,18680,18680,18680,0
|
|
20250509,170400,1638156240,18680,18680,18680,18680,0
|
|
20250509,170300,1638156240,18680,18680,18680,18680,0
|
|
20250509,170200,1638156240,18680,18680,18680,18680,0
|
|
20250509,170100,1638156240,18680,18680,18680,18680,0
|
|
20250509,170000,1638156240,18680,18680,18680,18680,0
|
|
20250509,165900,1638156240,18680,18680,18680,18680,0
|
|
20250509,165800,1638156240,18680,18680,18680,18680,0
|
|
20250509,165700,1638156240,18680,18680,18680,18680,0
|
|
20250509,165600,1638156240,18680,18680,18680,18680,0
|
|
20250509,165500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,165400,1638156240,18680,18680,18680,18680,0
|
|
20250509,165300,1638156240,18680,18680,18680,18680,0
|
|
20250509,165200,1638156240,18680,18680,18680,18680,0
|
|
20250509,165100,1638156240,18680,18680,18680,18680,0
|
|
20250509,165000,1638156240,18680,18680,18680,18680,0
|
|
20250509,164900,1638156240,18680,18680,18680,18680,0
|
|
20250509,164800,1638156240,18680,18680,18680,18680,0
|
|
20250509,164700,1638156240,18680,18680,18680,18680,0
|
|
20250509,164600,1638156240,18680,18680,18680,18680,0
|
|
20250509,164500,1638156240,18680,18680,18680,18680,0
|
|
20250509,164400,1638156240,18680,18680,18680,18680,0
|
|
20250509,164300,1638156240,18680,18680,18680,18680,0
|
|
20250509,164200,1638156240,18680,18680,18680,18680,0
|
|
20250509,164100,1638156240,18680,18680,18680,18680,0
|
|
20250509,164000,1638156240,18680,18680,18680,18680,0
|
|
20250509,163900,1638156240,18680,18680,18680,18680,0
|
|
20250509,163800,1638156240,18680,18680,18680,18680,0
|
|
20250509,163700,1638156240,18680,18680,18680,18680,0
|
|
20250509,163600,1638156240,18680,18680,18680,18680,0
|
|
20250509,163500,1638156240,18680,18680,18680,18680,0
|
|
20250509,163400,1638156240,18680,18680,18680,18680,0
|
|
20250509,163300,1638156240,18680,18680,18680,18680,0
|
|
20250509,163200,1638156240,18680,18680,18680,18680,0
|
|
20250509,163100,1638156240,18680,18680,18680,18680,0
|
|
20250509,163000,1638156240,18680,18680,18680,18680,0
|
|
20250509,162900,1638156240,18680,18680,18680,18680,0
|
|
20250509,162800,1638156240,18680,18680,18680,18680,0
|
|
20250509,162700,1638156240,18680,18680,18680,18680,0
|
|
20250509,162600,1638156240,18680,18680,18680,18680,0
|
|
20250509,162500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,162400,1638156240,18680,18680,18680,18680,0
|
|
20250509,162300,1638156240,18680,18680,18680,18680,0
|
|
20250509,162200,1638156240,18680,18680,18680,18680,0
|
|
20250509,162100,1638156240,18680,18680,18680,18680,0
|
|
20250509,162000,1638156240,18680,18680,18680,18680,0
|
|
20250509,161900,1638156240,18680,18680,18680,18680,0
|
|
20250509,161800,1638156240,18680,18680,18680,18680,0
|
|
20250509,161700,1638156240,18680,18680,18680,18680,0
|
|
20250509,161600,1638156240,18680,18680,18680,18680,0
|
|
20250509,161500,1638156240,18680,18680,18680,18680,0
|
|
20250509,161400,1638156240,18680,18680,18680,18680,0
|
|
20250509,161300,1638156240,18680,18680,18680,18680,0
|
|
20250509,161200,1638156240,18680,18680,18680,18680,0
|
|
20250509,161100,1638156240,18680,18680,18680,18680,0
|
|
20250509,161000,1638156240,18680,18680,18680,18680,0
|
|
20250509,160900,1638156240,18680,18680,18680,18680,0
|
|
20250509,160800,1638156240,18680,18680,18680,18680,0
|
|
20250509,160700,1638156240,18680,18680,18680,18680,0
|
|
20250509,160600,1638156240,18680,18680,18680,18680,0
|
|
20250509,160500,1638156240,18680,18680,18680,18680,0
|
|
20250509,160400,1638156240,18680,18680,18680,18680,0
|
|
20250509,160300,1638156240,18680,18680,18680,18680,0
|
|
20250509,160200,1638156240,18680,18680,18680,18680,0
|
|
20250509,160100,1638156240,18680,18680,18680,18680,0
|
|
20250509,160000,1638156240,18680,18680,18680,18680,0
|
|
20250509,155900,1638156240,18680,18680,18680,18680,0
|
|
20250509,155800,1638156240,18680,18680,18680,18680,0
|
|
20250509,155700,1638156240,18680,18680,18680,18680,0
|
|
20250509,155600,1638156240,18680,18680,18680,18680,0
|
|
20250509,155500,1638156240,18680,18680,18680,18680,1780
|
|
20250509,155400,1638156240,18680,18680,18680,18680,0
|
|
20250509,155300,1638156240,18680,18680,18680,18680,0
|
|
20250509,155200,1638156240,18680,18680,18680,18680,0
|
|
20250509,155100,1638156240,18680,18680,18680,18680,0
|
|
20250509,155000,1638156240,18680,18680,18680,18680,0
|
|
20250509,154900,1638156240,18680,18680,18680,18680,0
|
|
20250509,154800,1638156240,18680,18680,18680,18680,0
|
|
20250509,154700,1638156240,18680,18680,18680,18680,0
|
|
20250509,154600,1638156240,18680,18680,18680,18680,0
|
|
20250509,154500,1638156240,18680,18680,18680,18680,0
|
|
20250509,154400,1638156240,18680,18680,18680,18680,0
|
|
20250509,154300,1638156240,18680,18680,18680,18680,0
|
|
20250509,154200,1638156240,18680,18680,18680,18680,0
|
|
20250509,154100,1638156240,18680,18680,18680,18680,0
|
|
20250509,154000,1638156240,18680,18680,18680,18680,0
|
|
20250509,153900,1638156240,18680,18680,18680,18680,0
|
|
20250509,153800,1638156240,18680,18680,18680,18680,0
|
|
20250509,153700,1638156240,18680,18680,18680,18680,0
|
|
20250509,153600,1638156240,18680,18680,18680,18680,0
|
|
20250509,153500,1638156240,18680,18680,18680,18680,0
|
|
20250509,153400,1638156240,18680,18680,18680,18680,0
|
|
20250509,153300,1638156240,18680,18680,18680,18680,0
|
|
20250509,153200,1638156240,18680,18680,18680,18680,0
|
|
20250509,153100,1638156240,18680,18680,18680,18680,0
|
|
20250509,153000,1638156240,18680,18680,18680,18680,1780
|
|
20250509,152900,1604905840,18650,18650,18650,18650,0
|
|
20250509,152800,1604905840,18650,18650,18650,18650,0
|
|
20250509,152700,1604905840,18650,18650,18650,18650,0
|
|
20250509,152600,1604905840,18650,18650,18650,18650,0
|
|
20250509,152500,1604905840,18650,18650,18650,18650,0
|
|
20250509,152400,1604905840,18650,18650,18650,18650,0
|
|
20250509,152300,1604905840,18650,18650,18650,18650,0
|
|
20250509,152200,1604905840,18650,18650,18650,18650,0
|
|
20250509,152100,1604905840,18650,18650,18650,18650,0
|
|
20250509,152000,1604905840,18650,18650,18650,18650,0
|
|
20250509,151900,1604905840,18650,18670,18670,18650,95
|
|
20250509,151800,1603132550,18680,18670,18680,18670,12
|
|
20250509,151700,1602908500,18670,18670,18670,18660,220
|
|
20250509,151600,1598801270,18660,18660,18660,18660,10
|
|
20250509,151500,1598614670,18650,18660,18670,18650,85
|
|
20250509,151400,1597028450,18650,18650,18650,18650,526
|
|
20250509,151300,1587218550,18640,18640,18640,18640,582
|
|
20250509,151200,1576370070,18640,18630,18640,18630,245
|
|
20250509,151100,1571805260,18620,18620,18620,18620,1
|
|
20250509,151000,1571786640,18620,18620,18640,18620,31
|
|
20250509,150900,1571209330,18620,18620,18620,18620,102
|
|
20250509,150800,1569310090,18620,18620,18620,18620,1
|
|
20250509,150700,1569291470,18610,18610,18610,18610,35
|
|
20250509,150600,1568640120,18610,18610,18610,18610,41
|
|
20250509,150500,1567877110,18600,18610,18610,18600,15
|
|
20250509,150400,1567597970,18610,18610,18610,18610,148
|
|
20250509,150300,1564843690,18600,18610,18610,18600,139
|
|
20250509,150200,1562257100,18610,18600,18610,18600,58
|
|
20250509,150100,1561178290,18600,18600,18600,18600,42
|
|
20250509,150000,1560397090,18590,18590,18590,18590,30
|
|
20250509,145900,1559839390,18600,18590,18600,18590,182
|
|
20250509,145800,1556454340,18600,18600,18610,18600,498
|
|
20250509,145700,1547187970,18600,18600,18600,18600,12
|
|
20250509,145600,1546964770,18610,18620,18620,18600,79
|
|
20250509,145500,1545494520,18620,18620,18620,18620,26
|
|
20250509,145400,1545010400,18620,18620,18630,18580,601
|
|
20250509,145300,1533821400,18620,18600,18620,18600,80
|
|
20250509,145200,1532332140,18580,18590,18600,18580,51
|
|
20250509,145100,1531384000,18600,18600,18600,18600,0
|
|
20250509,145000,1531384000,18600,18590,18600,18570,72
|
|
20250509,144900,1530046040,18590,18590,18590,18590,7
|
|
20250509,144800,1529915910,18570,18590,18590,18570,23
|
|
20250509,144700,1529488580,18580,18600,18600,18580,95
|
|
20250509,144600,1527721820,18570,18610,18610,18570,233
|
|
20250509,144500,1523393500,18610,18610,18610,18610,32
|
|
20250509,144400,1522797980,18610,18570,18610,18570,94
|
|
20250509,144300,1521049440,18570,18580,18580,18570,192
|
|
20250509,144200,1517482990,18570,18630,18630,18570,73
|
|
20250509,144100,1516124290,18630,18580,18630,18580,63
|
|
20250509,144000,1514953700,18580,18580,18580,18580,110
|
|
20250509,143900,1512909900,18580,18600,18600,18580,186
|
|
20250509,143800,1509451350,18600,18600,18600,18580,210
|
|
20250509,143700,1505546350,18600,18630,18630,18600,262
|
|
20250509,143600,1500671730,18610,18680,18680,18610,297
|
|
20250509,143500,1495138990,18680,18670,18690,18650,234
|
|
20250509,143400,1490767430,18680,18530,18830,18530,3604
|
|
20250509,143300,1423173810,18520,18520,18520,18510,154
|
|
20250509,143200,1420322460,18520,18520,18520,18520,1
|
|
20250509,143100,1420303940,18480,18500,18500,18480,14
|
|
20250509,143000,1420045140,18520,18500,18520,18500,2
|
|
20250509,142900,1420008120,18500,18500,18500,18500,5
|
|
20250509,142800,1419915620,18500,18500,18500,18500,200
|
|
20250509,142700,1416215620,18500,18540,18540,18500,206
|
|
20250509,142600,1412404020,18540,18500,18540,18500,226
|
|
20250509,142500,1408214620,18510,18510,18510,18500,96
|
|
20250509,142400,1406437710,18510,18550,18550,18510,87
|
|
20250509,142300,1404824160,18550,18475,18550,18470,245
|
|
20250509,142200,1400296015,18470,18470,18470,18470,50
|
|
20250509,142100,1399372515,18440,18440,18440,18440,0
|
|
20250509,142000,1399372515,18440,18440,18440,18440,235
|
|
20250509,141900,1395039115,18440,18440,18440,18440,0
|
|
20250509,141800,1395039115,18440,18440,18440,18440,0
|
|
20250509,141700,1395039115,18440,18440,18440,18440,29
|
|
20250509,141600,1394504355,18440,18410,18440,18410,131
|
|
20250509,141500,1392090745,18400,18400,18400,18400,12
|
|
20250509,141400,1391869945,18410,18420,18420,18410,122
|
|
20250509,141300,1389622815,18420,18400,18420,18400,387
|
|
20250509,141200,1382496695,18400,18400,18400,18400,20
|
|
20250509,141100,1382128695,18380,18380,18380,18380,0
|
|
20250509,141000,1382128695,18380,18380,18380,18380,0
|
|
20250509,140900,1382128695,18380,18400,18400,18380,141
|
|
20250509,140800,1379537015,18380,18380,18380,18380,0
|
|
20250509,140700,1379537015,18380,18430,18430,18380,110
|
|
20250509,140600,1377513150,18400,18400,18400,18400,0
|
|
20250509,140500,1377513150,18400,18410,18420,18400,114
|
|
20250509,140400,1375413670,18420,18420,18420,18420,0
|
|
20250509,140300,1375413670,18420,18380,18420,18380,229
|
|
20250509,140200,1371200550,18380,18400,18400,18380,288
|
|
20250509,140100,1365903690,18400,18400,18400,18400,30
|
|
20250509,140000,1365351690,18410,18390,18410,18390,21
|
|
20250509,135900,1364965480,18390,18410,18410,18390,2
|
|
20250509,135800,1364928680,18390,18380,18390,18380,133
|
|
20250509,135700,1362482860,18390,18390,18390,18380,12
|
|
20250509,135600,1362262230,18380,18370,18380,18370,169
|
|
20250509,135500,1359156500,18370,18370,18370,18370,0
|
|
20250509,135400,1359156500,18370,18370,18370,18370,290
|
|
20250509,135300,1353829200,18370,18370,18370,18370,136
|
|
20250509,135200,1351330880,18350,18350,18350,18350,0
|
|
20250509,135100,1351330880,18350,18350,18350,18350,332
|
|
20250509,135000,1345238680,18350,18350,18350,18350,24
|
|
20250509,134900,1344798280,18360,18360,18360,18360,77
|
|
20250509,134800,1343384560,18360,18360,18360,18350,215
|
|
20250509,134700,1339439110,18350,18360,18360,18350,189
|
|
20250509,134600,1335969310,18370,18380,18390,18370,313
|
|
20250509,134500,1330213360,18360,18360,18360,18360,100
|
|
20250509,134400,1328377360,18400,18400,18400,18400,0
|
|
20250509,134300,1328377360,18400,18400,18400,18400,1000
|
|
20250509,134200,1309977360,18370,18370,18370,18370,100
|
|
20250509,134100,1308140360,18400,18400,18400,18400,10
|
|
20250509,134000,1307956360,18410,18410,18410,18410,6
|
|
20250509,133900,1307845900,18380,18380,18380,18380,1
|
|
20250509,133800,1307827520,18400,18400,18400,18400,0
|
|
20250509,133700,1307827520,18400,18390,18430,18350,377
|
|
20250509,133600,1300900590,18390,18430,18430,18390,48
|
|
20250509,133500,1300017670,18430,18430,18430,18430,11
|
|
20250509,133400,1299814940,18440,18430,18440,18430,58
|
|
20250509,133300,1298745620,18370,18410,18410,18370,300
|
|
20250509,133200,1293227120,18410,18430,18430,18410,48
|
|
20250509,133100,1292342990,18440,18470,18470,18440,325
|
|
20250509,133000,1286346850,18470,18500,18500,18470,1541
|
|
20250509,132900,1257884550,18470,18470,18470,18470,73
|
|
20250509,132800,1256536240,18470,18480,18480,18470,75
|
|
20250509,132700,1255150690,18470,18470,18470,18470,57
|
|
20250509,132600,1254097900,18450,18470,18470,18450,262
|
|
20250509,132500,1249261520,18470,18470,18470,18470,0
|
|
20250509,132400,1249261520,18470,18500,18500,18470,349
|
|
20250509,132300,1242812750,18490,18490,18490,18490,0
|
|
20250509,132200,1242812750,18490,18510,18510,18490,365
|
|
20250509,132100,1236061370,18510,18510,18510,18510,40
|
|
20250509,132000,1235320970,18560,18480,18560,18480,281
|
|
20250509,131900,1230117550,18470,18490,18490,18470,41
|
|
20250509,131800,1229359480,18470,18510,18510,18470,1678
|
|
20250509,131700,1198330810,18510,18530,18530,18510,1280
|
|
20250509,131600,1174628540,18550,18550,18550,18550,185
|
|
20250509,131500,1171196790,18550,18560,18560,18550,26
|
|
20250509,131400,1170714390,18550,18550,18550,18550,0
|
|
20250509,131300,1170714390,18550,18550,18550,18550,98
|
|
20250509,131200,1168896490,18540,18550,18550,18540,705
|
|
20250509,131100,1155820660,18550,18550,18550,18550,0
|
|
20250509,131000,1155820660,18550,18540,18550,18540,65
|
|
20250509,130900,1154615160,18540,18540,18540,18540,0
|
|
20250509,130800,1154615160,18540,18540,18540,18540,0
|
|
20250509,130700,1154615160,18540,18560,18560,18540,604
|
|
20250509,130600,1143409400,18560,18570,18570,18560,91
|
|
20250509,130500,1141719920,18570,18570,18570,18570,0
|
|
20250509,130400,1141719920,18570,18570,18570,18570,0
|
|
20250509,130300,1141719920,18570,18570,18570,18570,0
|
|
20250509,130200,1141719920,18570,18570,18570,18570,414
|
|
20250509,130100,1134031940,18580,18580,18580,18580,500
|
|
20250509,130000,1124741940,18580,18580,18580,18580,103
|
|
20250509,125900,1122828200,18580,18580,18580,18580,4
|
|
20250509,125800,1122753880,18590,18590,18590,18590,1
|
|
20250509,125700,1122735290,18590,18590,18590,18590,20
|
|
20250509,125600,1122363490,18580,18590,18590,18580,86
|
|
20250509,125500,1120765040,18590,18590,18590,18590,24
|
|
20250509,125400,1120318880,18590,18590,18590,18590,2
|
|
20250509,125300,1120281700,18590,18590,18590,18590,5
|
|
20250509,125200,1120188750,18580,18590,18590,18570,22
|
|
20250509,125100,1119780130,18600,18600,18600,18600,0
|
|
20250509,125000,1119780130,18600,18600,18600,18600,20
|
|
20250509,124900,1119408130,18600,18600,18600,18600,5
|
|
20250509,124800,1119315130,18600,18600,18600,18600,10
|
|
20250509,124700,1119129130,18570,18590,18590,18570,862
|
|
20250509,124600,1103113180,18600,18620,18620,18600,72
|
|
20250509,124500,1101773940,18620,18620,18620,18620,9
|
|
20250509,124400,1101606360,18620,18620,18620,18620,0
|
|
20250509,124300,1101606360,18620,18620,18620,18620,26
|
|
20250509,124200,1101122240,18620,18630,18630,18620,6
|
|
20250509,124100,1101010470,18620,18620,18620,18620,0
|
|
20250509,124000,1101010470,18620,18620,18620,18620,0
|
|
20250509,123900,1101010470,18620,18620,18620,18620,0
|
|
20250509,123800,1101010470,18620,18620,18620,18620,30
|
|
20250509,123700,1100451870,18620,18610,18620,18600,347
|
|
20250509,123600,1093996510,18630,18630,18630,18630,0
|
|
20250509,123500,1093996510,18630,18630,18630,18630,0
|
|
20250509,123400,1093996510,18630,18630,18630,18630,0
|
|
20250509,123300,1093996510,18630,18630,18630,18630,4
|
|
20250509,123200,1093921990,18640,18640,18640,18640,0
|
|
20250509,123100,1093921990,18640,18640,18640,18640,0
|
|
20250509,123000,1093921990,18640,18640,18640,18640,82
|
|
20250509,122900,1092393510,18650,18650,18650,18650,0
|
|
20250509,122800,1092393510,18650,18650,18650,18650,5
|
|
20250509,122700,1092300260,18650,18650,18650,18650,31
|
|
20250509,122600,1091722110,18600,18600,18600,18600,229
|
|
20250509,122500,1087462710,18600,18600,18600,18590,760
|
|
20250509,122400,1073330010,18600,18600,18600,18600,1
|
|
20250509,122300,1073311410,18610,18610,18610,18610,0
|
|
20250509,122200,1073311410,18610,18610,18610,18610,14
|
|
20250509,122100,1073050870,18640,18640,18640,18640,0
|
|
20250509,122000,1073050870,18640,18640,18640,18640,0
|
|
20250509,121900,1073050870,18640,18640,18640,18640,5
|
|
20250509,121800,1072957670,18630,18630,18630,18630,0
|
|
20250509,121700,1072957670,18630,18630,18630,18630,0
|
|
20250509,121600,1072957670,18630,18600,18630,18600,44
|
|
20250509,121500,1072138820,18590,18590,18590,18590,0
|
|
20250509,121400,1072138820,18590,18580,18590,18580,36
|
|
20250509,121300,1071469880,18580,18580,18580,18580,0
|
|
20250509,121200,1071469880,18580,18590,18590,18580,130
|
|
20250509,121100,1069054450,18590,18590,18590,18590,250
|
|
20250509,121000,1064406950,18600,18600,18600,18600,236
|
|
20250509,120900,1060017350,18600,18600,18600,18600,14
|
|
20250509,120800,1059756950,18600,18590,18600,18590,64
|
|
20250509,120700,1058566840,18580,18580,18580,18580,11
|
|
20250509,120600,1058362460,18560,18560,18560,18560,0
|
|
20250509,120500,1058362460,18560,18560,18560,18560,1
|
|
20250509,120400,1058343900,18580,18580,18580,18580,26
|
|
20250509,120300,1057860820,18560,18560,18560,18560,0
|
|
20250509,120200,1057860820,18560,18550,18560,18550,249
|
|
20250509,120100,1053241130,18540,18550,18550,18540,36
|
|
20250509,120000,1052573630,18540,18540,18540,18540,0
|
|
20250509,115900,1052573630,18540,18540,18540,18540,122
|
|
20250509,115800,1050311750,18540,18580,18580,18540,1712
|
|
20250509,115700,1018559190,18560,18580,18580,18560,518
|
|
20250509,115600,1008942950,18580,18580,18580,18580,0
|
|
20250509,115500,1008942950,18580,18580,18580,18580,247
|
|
20250509,115400,1004353690,18590,18590,18590,18590,136
|
|
20250509,115300,1001825450,18600,18610,18610,18600,527
|
|
20250509,115200,992019620,18610,18610,18610,18610,169
|
|
20250509,115100,988874530,18610,18610,18610,18610,0
|
|
20250509,115000,988874530,18610,18610,18610,18610,2
|
|
20250509,114900,988837310,18610,18620,18620,18610,185
|
|
20250509,114800,985393530,18650,18650,18650,18650,0
|
|
20250509,114700,985393530,18650,18650,18650,18650,0
|
|
20250509,114600,985393530,18650,18650,18650,18650,0
|
|
20250509,114500,985393530,18650,18650,18650,18640,210
|
|
20250509,114400,981478600,18750,18750,18750,18750,0
|
|
20250509,114300,981478600,18750,18660,18750,18660,110
|
|
20250509,114200,979421480,18640,18620,18640,18620,123
|
|
20250509,114100,977130780,18620,18630,18630,18620,25
|
|
20250509,114000,976665250,18630,18630,18630,18630,0
|
|
20250509,113900,976665250,18630,18630,18630,18630,0
|
|
20250509,113800,976665250,18630,18640,18640,18630,37
|
|
20250509,113700,975975920,18640,18640,18640,18640,0
|
|
20250509,113600,975975920,18640,18630,18640,18630,121
|
|
20250509,113500,973720680,18630,18640,18670,18630,51
|
|
20250509,113400,972770050,18630,18650,18650,18630,317
|
|
20250509,113300,966863970,18700,18650,18700,18650,12
|
|
20250509,113200,966639670,18650,18650,18650,18650,10
|
|
20250509,113100,966453170,18650,18650,18650,18650,1
|
|
20250509,113000,966434520,18640,18660,18700,18640,13
|
|
20250509,112900,966192060,18710,18710,18710,18710,100
|
|
20250509,112800,964321060,18710,18690,18710,18690,153
|
|
20250509,112700,961459660,18700,18680,18700,18680,27
|
|
20250509,112600,960955280,18640,18640,18640,18640,24
|
|
20250509,112500,960507920,18630,18630,18630,18630,41
|
|
20250509,112400,959744090,18640,18640,18640,18640,0
|
|
20250509,112300,959744090,18640,18640,18640,18640,5
|
|
20250509,112200,959650890,18620,18620,18620,18620,0
|
|
20250509,112100,959650890,18620,18610,18620,18610,151
|
|
20250509,112000,956840660,18610,18600,18610,18600,31
|
|
20250509,111900,956264050,18610,18610,18610,18610,18
|
|
20250509,111800,955929070,18610,18590,18610,18590,55
|
|
20250509,111700,954906130,18590,18590,18590,18590,23
|
|
20250509,111600,954478560,18590,18590,18590,18590,15
|
|
20250509,111500,954199710,18590,18590,18590,18590,43
|
|
20250509,111400,953400340,18590,18590,18590,18585,33
|
|
20250509,111300,952786900,18590,18585,18590,18585,56
|
|
20250509,111200,951746125,18580,18580,18580,18580,0
|
|
20250509,111100,951746125,18580,18590,18590,18580,32
|
|
20250509,111000,951151555,18600,18600,18600,18600,26
|
|
20250509,110900,950667955,18560,18600,18600,18560,26
|
|
20250509,110800,950185055,18600,18580,18600,18570,130
|
|
20250509,110700,947770095,18600,18600,18600,18600,0
|
|
20250509,110600,947770095,18600,18600,18600,18600,127
|
|
20250509,110500,945407895,18580,18600,18600,18580,350
|
|
20250509,110400,938902795,18600,18600,18600,18600,57
|
|
20250509,110300,937842595,18620,18620,18620,18620,0
|
|
20250509,110200,937842595,18620,18620,18620,18620,1
|
|
20250509,110100,937823975,18610,18610,18610,18610,0
|
|
20250509,110000,937823975,18610,18630,18640,18610,265
|
|
20250509,105900,932890745,18620,18620,18620,18620,1
|
|
20250509,105800,932872125,18620,18620,18620,18620,50
|
|
20250509,105700,931941125,18620,18610,18620,18610,35
|
|
20250509,105600,931289730,18610,18610,18610,18610,2
|
|
20250509,105500,931252510,18610,18610,18610,18610,74
|
|
20250509,105400,929875370,18610,18610,18610,18610,450
|
|
20250509,105300,921500870,18610,18610,18610,18610,20
|
|
20250509,105200,921128670,18610,18620,18620,18610,312
|
|
20250509,105100,915320870,18620,18600,18620,18600,117
|
|
20250509,105000,913143530,18600,18610,18610,18600,57
|
|
20250509,104900,912082820,18610,18610,18610,18610,100
|
|
20250509,104800,910221820,18590,18590,18590,18590,5
|
|
20250509,104700,910128870,18600,18600,18600,18600,281
|
|
20250509,104600,904902270,18600,18610,18610,18600,7
|
|
20250509,104500,904772010,18630,18630,18630,18630,0
|
|
20250509,104400,904772010,18630,18610,18630,18610,55
|
|
20250509,104300,903747660,18620,18650,18650,18620,444
|
|
20250509,104200,895476920,18630,18630,18630,18630,0
|
|
20250509,104100,895476920,18630,18650,18650,18630,60
|
|
20250509,104000,894358740,18650,18650,18650,18650,130
|
|
20250509,103900,891934240,18640,18640,18640,18640,58
|
|
20250509,103800,890853120,18640,18640,18640,18640,200
|
|
20250509,103700,887125120,18650,18650,18650,18650,61
|
|
20250509,103600,885987470,18700,18700,18700,18700,1
|
|
20250509,103500,885968770,18640,18640,18640,18640,0
|
|
20250509,103400,885968770,18640,18630,18680,18630,68
|
|
20250509,103300,884699210,18610,18610,18610,18610,0
|
|
20250509,103200,884699210,18610,18610,18610,18610,0
|
|
20250509,103100,884699210,18610,18610,18610,18610,0
|
|
20250509,103000,884699210,18610,18620,18620,18610,396
|
|
20250509,102900,877327760,18620,18620,18620,18620,1
|
|
20250509,102800,877309140,18620,18620,18620,18620,20
|
|
20250509,102700,876936740,18650,18650,18650,18650,52
|
|
20250509,102600,875966940,18650,18640,18650,18640,83
|
|
20250509,102500,874419100,18600,18600,18600,18600,62
|
|
20250509,102400,873265900,18580,18580,18580,18580,0
|
|
20250509,102300,873265900,18580,18560,18585,18560,23
|
|
20250509,102200,872838940,18560,18560,18560,18560,9
|
|
20250509,102100,872671900,18560,18560,18560,18560,991
|
|
20250509,102000,854278940,18560,18570,18570,18560,118
|
|
20250509,101900,852088040,18580,18580,18580,18580,0
|
|
20250509,101800,852088040,18580,18580,18580,18580,23
|
|
20250509,101700,851660700,18550,18560,18560,18550,130
|
|
20250509,101600,849249160,18550,18570,18570,18550,176
|
|
20250509,101500,845983150,18570,18620,18620,18560,122
|
|
20250509,101400,843718710,18570,18570,18570,18570,21
|
|
20250509,101300,843328740,18570,18580,18580,18570,116
|
|
20250509,101200,841174610,18570,18610,18610,18570,690
|
|
20250509,101100,828345410,18600,18600,18600,18600,35
|
|
20250509,101000,827694410,18620,18610,18620,18570,893
|
|
20250509,100900,811098370,18640,18620,18640,18610,10
|
|
20250509,100800,810912230,18650,18620,18650,18600,117
|
|
20250509,100700,808733700,18600,18610,18610,18600,30
|
|
20250509,100600,808175650,18610,18600,18610,18600,471
|
|
20250509,100500,799414820,18610,18630,18630,18610,530
|
|
20250509,100400,789550140,18640,18630,18640,18630,66
|
|
20250509,100300,788320550,18620,18630,18630,18620,139
|
|
20250509,100200,785731330,18640,18620,18640,18620,205
|
|
20250509,100100,781913660,18620,18640,18640,18620,375
|
|
20250509,100000,774929930,18640,18640,18640,18640,215
|
|
20250509,095900,770922330,18630,18620,18630,18620,331
|
|
20250509,095800,764759070,18620,18620,18620,18620,209
|
|
20250509,095700,760867490,18630,18630,18630,18630,72
|
|
20250509,095600,759526130,18630,18630,18630,18630,7
|
|
20250509,095500,759395720,18630,18650,18650,18630,264
|
|
20250509,095400,754477340,18610,18590,18610,18590,93
|
|
20250509,095300,752747750,18590,18610,18610,18590,610
|
|
20250509,095200,741400570,18620,18620,18660,18620,65
|
|
20250509,095100,740189710,18640,18670,18670,18630,164
|
|
20250509,095000,737131210,18670,18680,18690,18640,231
|
|
20250509,094900,732818990,18680,18680,18680,18680,95
|
|
20250509,094800,731044390,18680,18680,18680,18680,52
|
|
20250509,094700,730073030,18680,18690,18690,18660,456
|
|
20250509,094600,721551000,18700,18690,18700,18660,245
|
|
20250509,094500,716973280,18660,18700,18700,18660,401
|
|
20250509,094400,709479070,18710,18750,18750,18710,445
|
|
20250509,094300,701145540,18750,18830,18830,18740,223
|
|
20250509,094200,696956410,18830,18760,18830,18750,63
|
|
20250509,094100,695774490,18760,18790,18790,18760,172
|
|
20250509,094000,692545250,18790,18820,18820,18780,536
|
|
20250509,093900,682465980,18820,18820,18820,18820,70
|
|
20250509,093800,681148580,18810,18810,18870,18810,9
|
|
20250509,093700,680979180,18790,18760,18800,18750,874
|
|
20250509,093600,664558820,18770,18860,18860,18770,1213
|
|
20250509,093500,641760210,18880,18890,18910,18880,33
|
|
20250509,093400,641136900,18890,18840,18890,18830,7
|
|
20250509,093300,641005010,18910,18910,18910,18910,270
|
|
20250509,093200,635899310,18920,18820,18920,18810,258
|
|
20250509,093100,631035350,18820,18830,18830,18810,637
|
|
20250509,093000,619049740,18820,18820,18830,18820,508
|
|
20250509,092900,609485970,18820,18900,18900,18820,929
|
|
20250509,092800,591960140,18910,18960,18960,18890,1495
|
|
20250509,092700,563676660,18940,18980,18980,18940,595
|
|
20250509,092600,552399910,18980,18980,18980,18980,963
|
|
20250509,092500,534122170,18980,19000,19000,18980,675
|
|
20250509,092400,521308810,18990,19010,19010,18990,205
|
|
20250509,092300,517413020,19010,19030,19030,19010,266
|
|
20250509,092200,512351230,19030,19050,19090,18990,467
|
|
20250509,092100,503471240,19050,19120,19120,19050,516
|
|
20250509,092000,493615230,19120,19140,19170,19120,557
|
|
20250509,091900,482949560,19090,19140,19150,19090,778
|
|
20250509,091800,468060960,19030,19020,19190,19020,1207
|
|
20250509,091700,444989670,19020,18960,19020,18930,535
|
|
20250509,091600,434843300,18970,19020,19030,18970,1232
|
|
20250509,091500,411421560,19010,19120,19120,19000,1233
|
|
20250509,091400,387923080,19110,19220,19220,19110,1324
|
|
20250509,091300,362520190,19210,19230,19270,19210,552
|
|
20250509,091200,351910870,19230,19280,19280,19230,979
|
|
20250509,091100,333059640,19270,19270,19280,19240,554
|
|
20250509,091000,322392870,19270,19290,19300,19260,563
|
|
20250509,090900,311539170,19290,19280,19290,19280,220
|
|
20250509,090800,307297000,19290,19310,19320,19260,1912
|
|
20250509,090700,270400810,19350,19300,19350,19290,453
|
|
20250509,090600,261657040,19310,19310,19390,19270,2570
|
|
20250509,090500,212049270,19310,19320,19320,19310,1346
|
|
20250509,090400,186048270,19320,19390,19390,19320,1695
|
|
20250509,090300,153225270,19390,19400,19440,19380,577
|
|
20250509,090200,142016480,19440,19380,19480,19370,575
|
|
20250509,090100,130848010,19380,19500,19500,19350,1218
|
|
20250509,090000,107216470,19490,19580,19580,19420,5491
|