737 lines
39 KiB
CSV
737 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,211400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,211300,6575933690,14380,14380,14380,14380,0
|
|
20240508,211200,6575933690,14380,14380,14380,14380,0
|
|
20240508,211100,6575933690,14380,14380,14380,14380,0
|
|
20240508,211000,6575933690,14380,14380,14380,14380,0
|
|
20240508,210900,6575933690,14380,14380,14380,14380,0
|
|
20240508,210800,6575933690,14380,14380,14380,14380,0
|
|
20240508,210700,6575933690,14380,14380,14380,14380,0
|
|
20240508,210600,6575933690,14380,14380,14380,14380,0
|
|
20240508,210500,6575933690,14380,14380,14380,14380,0
|
|
20240508,210400,6575933690,14380,14380,14380,14380,0
|
|
20240508,210300,6575933690,14380,14380,14380,14380,0
|
|
20240508,210200,6575933690,14380,14380,14380,14380,0
|
|
20240508,210100,6575933690,14380,14380,14380,14380,0
|
|
20240508,210000,6575933690,14380,14380,14380,14380,0
|
|
20240508,205900,6575933690,14380,14380,14380,14380,0
|
|
20240508,205800,6575933690,14380,14380,14380,14380,0
|
|
20240508,205700,6575933690,14380,14380,14380,14380,0
|
|
20240508,205600,6575933690,14380,14380,14380,14380,0
|
|
20240508,205500,6575933690,14380,14380,14380,14380,0
|
|
20240508,205400,6575933690,14380,14380,14380,14380,0
|
|
20240508,205300,6575933690,14380,14380,14380,14380,0
|
|
20240508,205200,6575933690,14380,14380,14380,14380,0
|
|
20240508,205100,6575933690,14380,14380,14380,14380,0
|
|
20240508,205000,6575933690,14380,14380,14380,14380,0
|
|
20240508,204900,6575933690,14380,14380,14380,14380,0
|
|
20240508,204800,6575933690,14380,14380,14380,14380,0
|
|
20240508,204700,6575933690,14380,14380,14380,14380,0
|
|
20240508,204600,6575933690,14380,14380,14380,14380,0
|
|
20240508,204500,6575933690,14380,14380,14380,14380,0
|
|
20240508,204400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,204300,6575933690,14380,14380,14380,14380,0
|
|
20240508,204200,6575933690,14380,14380,14380,14380,0
|
|
20240508,204100,6575933690,14380,14380,14380,14380,0
|
|
20240508,204000,6575933690,14380,14380,14380,14380,0
|
|
20240508,203900,6575933690,14380,14380,14380,14380,0
|
|
20240508,203800,6575933690,14380,14380,14380,14380,0
|
|
20240508,203700,6575933690,14380,14380,14380,14380,0
|
|
20240508,203600,6575933690,14380,14380,14380,14380,0
|
|
20240508,203500,6575933690,14380,14380,14380,14380,0
|
|
20240508,203400,6575933690,14380,14380,14380,14380,0
|
|
20240508,203300,6575933690,14380,14380,14380,14380,0
|
|
20240508,203200,6575933690,14380,14380,14380,14380,0
|
|
20240508,203100,6575933690,14380,14380,14380,14380,0
|
|
20240508,203000,6575933690,14380,14380,14380,14380,0
|
|
20240508,202900,6575933690,14380,14380,14380,14380,0
|
|
20240508,202800,6575933690,14380,14380,14380,14380,0
|
|
20240508,202700,6575933690,14380,14380,14380,14380,0
|
|
20240508,202600,6575933690,14380,14380,14380,14380,0
|
|
20240508,202500,6575933690,14380,14380,14380,14380,0
|
|
20240508,202400,6575933690,14380,14380,14380,14380,0
|
|
20240508,202300,6575933690,14380,14380,14380,14380,0
|
|
20240508,202200,6575933690,14380,14380,14380,14380,0
|
|
20240508,202100,6575933690,14380,14380,14380,14380,0
|
|
20240508,202000,6575933690,14380,14380,14380,14380,0
|
|
20240508,201900,6575933690,14380,14380,14380,14380,0
|
|
20240508,201800,6575933690,14380,14380,14380,14380,0
|
|
20240508,201700,6575933690,14380,14380,14380,14380,0
|
|
20240508,201600,6575933690,14380,14380,14380,14380,0
|
|
20240508,201500,6575933690,14380,14380,14380,14380,0
|
|
20240508,201400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,201300,6575933690,14380,14380,14380,14380,0
|
|
20240508,201200,6575933690,14380,14380,14380,14380,0
|
|
20240508,201100,6575933690,14380,14380,14380,14380,0
|
|
20240508,201000,6575933690,14380,14380,14380,14380,0
|
|
20240508,200900,6575933690,14380,14380,14380,14380,0
|
|
20240508,200800,6575933690,14380,14380,14380,14380,0
|
|
20240508,200700,6575933690,14380,14380,14380,14380,0
|
|
20240508,200600,6575933690,14380,14380,14380,14380,0
|
|
20240508,200500,6575933690,14380,14380,14380,14380,0
|
|
20240508,200400,6575933690,14380,14380,14380,14380,0
|
|
20240508,200300,6575933690,14380,14380,14380,14380,0
|
|
20240508,200200,6575933690,14380,14380,14380,14380,0
|
|
20240508,200100,6575933690,14380,14380,14380,14380,0
|
|
20240508,200000,6575933690,14380,14380,14380,14380,0
|
|
20240508,195900,6575933690,14380,14380,14380,14380,0
|
|
20240508,195800,6575933690,14380,14380,14380,14380,0
|
|
20240508,195700,6575933690,14380,14380,14380,14380,0
|
|
20240508,195600,6575933690,14380,14380,14380,14380,0
|
|
20240508,195500,6575933690,14380,14380,14380,14380,0
|
|
20240508,195400,6575933690,14380,14380,14380,14380,0
|
|
20240508,195300,6575933690,14380,14380,14380,14380,0
|
|
20240508,195200,6575933690,14380,14380,14380,14380,0
|
|
20240508,195100,6575933690,14380,14380,14380,14380,0
|
|
20240508,195000,6575933690,14380,14380,14380,14380,0
|
|
20240508,194900,6575933690,14380,14380,14380,14380,0
|
|
20240508,194800,6575933690,14380,14380,14380,14380,0
|
|
20240508,194700,6575933690,14380,14380,14380,14380,0
|
|
20240508,194600,6575933690,14380,14380,14380,14380,0
|
|
20240508,194500,6575933690,14380,14380,14380,14380,0
|
|
20240508,194400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,194300,6575933690,14380,14380,14380,14380,0
|
|
20240508,194200,6575933690,14380,14380,14380,14380,0
|
|
20240508,194100,6575933690,14380,14380,14380,14380,0
|
|
20240508,194000,6575933690,14380,14380,14380,14380,0
|
|
20240508,193900,6575933690,14380,14380,14380,14380,0
|
|
20240508,193800,6575933690,14380,14380,14380,14380,0
|
|
20240508,193700,6575933690,14380,14380,14380,14380,0
|
|
20240508,193600,6575933690,14380,14380,14380,14380,0
|
|
20240508,193500,6575933690,14380,14380,14380,14380,0
|
|
20240508,193400,6575933690,14380,14380,14380,14380,0
|
|
20240508,193300,6575933690,14380,14380,14380,14380,0
|
|
20240508,193200,6575933690,14380,14380,14380,14380,0
|
|
20240508,193100,6575933690,14380,14380,14380,14380,0
|
|
20240508,193000,6575933690,14380,14380,14380,14380,0
|
|
20240508,192900,6575933690,14380,14380,14380,14380,0
|
|
20240508,192800,6575933690,14380,14380,14380,14380,0
|
|
20240508,192700,6575933690,14380,14380,14380,14380,0
|
|
20240508,192600,6575933690,14380,14380,14380,14380,0
|
|
20240508,192500,6575933690,14380,14380,14380,14380,0
|
|
20240508,192400,6575933690,14380,14380,14380,14380,0
|
|
20240508,192300,6575933690,14380,14380,14380,14380,0
|
|
20240508,192200,6575933690,14380,14380,14380,14380,0
|
|
20240508,192100,6575933690,14380,14380,14380,14380,0
|
|
20240508,192000,6575933690,14380,14380,14380,14380,0
|
|
20240508,191900,6575933690,14380,14380,14380,14380,0
|
|
20240508,191800,6575933690,14380,14380,14380,14380,0
|
|
20240508,191700,6575933690,14380,14380,14380,14380,0
|
|
20240508,191600,6575933690,14380,14380,14380,14380,0
|
|
20240508,191500,6575933690,14380,14380,14380,14380,0
|
|
20240508,191400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,191300,6575933690,14380,14380,14380,14380,0
|
|
20240508,191200,6575933690,14380,14380,14380,14380,0
|
|
20240508,191100,6575933690,14380,14380,14380,14380,0
|
|
20240508,191000,6575933690,14380,14380,14380,14380,0
|
|
20240508,190900,6575933690,14380,14380,14380,14380,0
|
|
20240508,190800,6575933690,14380,14380,14380,14380,0
|
|
20240508,190700,6575933690,14380,14380,14380,14380,0
|
|
20240508,190600,6575933690,14380,14380,14380,14380,0
|
|
20240508,190500,6575933690,14380,14380,14380,14380,0
|
|
20240508,190400,6575933690,14380,14380,14380,14380,0
|
|
20240508,190300,6575933690,14380,14380,14380,14380,0
|
|
20240508,190200,6575933690,14380,14380,14380,14380,0
|
|
20240508,190100,6575933690,14380,14380,14380,14380,0
|
|
20240508,190000,6575933690,14380,14380,14380,14380,0
|
|
20240508,185900,6575933690,14380,14380,14380,14380,0
|
|
20240508,185800,6575933690,14380,14380,14380,14380,0
|
|
20240508,185700,6575933690,14380,14380,14380,14380,0
|
|
20240508,185600,6575933690,14380,14380,14380,14380,0
|
|
20240508,185500,6575933690,14380,14380,14380,14380,0
|
|
20240508,185400,6575933690,14380,14380,14380,14380,0
|
|
20240508,185300,6575933690,14380,14380,14380,14380,0
|
|
20240508,185200,6575933690,14380,14380,14380,14380,0
|
|
20240508,185100,6575933690,14380,14380,14380,14380,0
|
|
20240508,185000,6575933690,14380,14380,14380,14380,0
|
|
20240508,184900,6575933690,14380,14380,14380,14380,0
|
|
20240508,184800,6575933690,14380,14380,14380,14380,0
|
|
20240508,184700,6575933690,14380,14380,14380,14380,0
|
|
20240508,184600,6575933690,14380,14380,14380,14380,0
|
|
20240508,184500,6575933690,14380,14380,14380,14380,0
|
|
20240508,184400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,184300,6575933690,14380,14380,14380,14380,0
|
|
20240508,184200,6575933690,14380,14380,14380,14380,0
|
|
20240508,184100,6575933690,14380,14380,14380,14380,0
|
|
20240508,184000,6575933690,14380,14380,14380,14380,0
|
|
20240508,183900,6575933690,14380,14380,14380,14380,0
|
|
20240508,183800,6575933690,14380,14380,14380,14380,0
|
|
20240508,183700,6575933690,14380,14380,14380,14380,0
|
|
20240508,183600,6575933690,14380,14380,14380,14380,0
|
|
20240508,183500,6575933690,14380,14380,14380,14380,0
|
|
20240508,183400,6575933690,14380,14380,14380,14380,0
|
|
20240508,183300,6575933690,14380,14380,14380,14380,0
|
|
20240508,183200,6575933690,14380,14380,14380,14380,0
|
|
20240508,183100,6575933690,14380,14380,14380,14380,0
|
|
20240508,183000,6575933690,14380,14380,14380,14380,0
|
|
20240508,182900,6575933690,14380,14380,14380,14380,0
|
|
20240508,182800,6575933690,14380,14380,14380,14380,0
|
|
20240508,182700,6575933690,14380,14380,14380,14380,0
|
|
20240508,182600,6575933690,14380,14380,14380,14380,0
|
|
20240508,182500,6575933690,14380,14380,14380,14380,0
|
|
20240508,182400,6575933690,14380,14380,14380,14380,0
|
|
20240508,182300,6575933690,14380,14380,14380,14380,0
|
|
20240508,182200,6575933690,14380,14380,14380,14380,0
|
|
20240508,182100,6575933690,14380,14380,14380,14380,0
|
|
20240508,182000,6575933690,14380,14380,14380,14380,0
|
|
20240508,181900,6575933690,14380,14380,14380,14380,0
|
|
20240508,181800,6575933690,14380,14380,14380,14380,0
|
|
20240508,181700,6575933690,14380,14380,14380,14380,0
|
|
20240508,181600,6575933690,14380,14380,14380,14380,0
|
|
20240508,181500,6575933690,14380,14380,14380,14380,0
|
|
20240508,181400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,181300,6575933690,14380,14380,14380,14380,0
|
|
20240508,181200,6575933690,14380,14380,14380,14380,0
|
|
20240508,181100,6575933690,14380,14380,14380,14380,0
|
|
20240508,181000,6575933690,14380,14380,14380,14380,0
|
|
20240508,180900,6575933690,14380,14380,14380,14380,0
|
|
20240508,180800,6575933690,14380,14380,14380,14380,0
|
|
20240508,180700,6575933690,14380,14380,14380,14380,0
|
|
20240508,180600,6575933690,14380,14380,14380,14380,0
|
|
20240508,180500,6575933690,14380,14380,14380,14380,0
|
|
20240508,180400,6575933690,14380,14380,14380,14380,0
|
|
20240508,180300,6575933690,14380,14380,14380,14380,0
|
|
20240508,180200,6575933690,14380,14380,14380,14380,0
|
|
20240508,180100,6575933690,14380,14380,14380,14380,0
|
|
20240508,180000,6575933690,14380,14380,14380,14380,0
|
|
20240508,175900,6575933690,14380,14380,14380,14380,0
|
|
20240508,175800,6575933690,14380,14380,14380,14380,0
|
|
20240508,175700,6575933690,14380,14380,14380,14380,0
|
|
20240508,175600,6575933690,14380,14380,14380,14380,0
|
|
20240508,175500,6575933690,14380,14380,14380,14380,0
|
|
20240508,175400,6575933690,14380,14380,14380,14380,0
|
|
20240508,175300,6575933690,14380,14380,14380,14380,0
|
|
20240508,175200,6575933690,14380,14380,14380,14380,0
|
|
20240508,175100,6575933690,14380,14380,14380,14380,0
|
|
20240508,175000,6575933690,14380,14380,14380,14380,0
|
|
20240508,174900,6575933690,14380,14380,14380,14380,0
|
|
20240508,174800,6575933690,14380,14380,14380,14380,0
|
|
20240508,174700,6575933690,14380,14380,14380,14380,0
|
|
20240508,174600,6575933690,14380,14380,14380,14380,0
|
|
20240508,174500,6575933690,14380,14380,14380,14380,0
|
|
20240508,174400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,174300,6575933690,14380,14380,14380,14380,0
|
|
20240508,174200,6575933690,14380,14380,14380,14380,0
|
|
20240508,174100,6575933690,14380,14380,14380,14380,0
|
|
20240508,174000,6575933690,14380,14380,14380,14380,0
|
|
20240508,173900,6575933690,14380,14380,14380,14380,0
|
|
20240508,173800,6575933690,14380,14380,14380,14380,0
|
|
20240508,173700,6575933690,14380,14380,14380,14380,0
|
|
20240508,173600,6575933690,14380,14380,14380,14380,0
|
|
20240508,173500,6575933690,14380,14380,14380,14380,0
|
|
20240508,173400,6575933690,14380,14380,14380,14380,0
|
|
20240508,173300,6575933690,14380,14380,14380,14380,0
|
|
20240508,173200,6575933690,14380,14380,14380,14380,0
|
|
20240508,173100,6575933690,14380,14380,14380,14380,0
|
|
20240508,173000,6575933690,14380,14380,14380,14380,0
|
|
20240508,172900,6575933690,14380,14380,14380,14380,0
|
|
20240508,172800,6575933690,14380,14380,14380,14380,0
|
|
20240508,172700,6575933690,14380,14380,14380,14380,0
|
|
20240508,172600,6575933690,14380,14380,14380,14380,0
|
|
20240508,172500,6575933690,14380,14380,14380,14380,0
|
|
20240508,172400,6575933690,14380,14380,14380,14380,0
|
|
20240508,172300,6575933690,14380,14380,14380,14380,0
|
|
20240508,172200,6575933690,14380,14380,14380,14380,0
|
|
20240508,172100,6575933690,14380,14380,14380,14380,0
|
|
20240508,172000,6575933690,14380,14380,14380,14380,0
|
|
20240508,171900,6575933690,14380,14380,14380,14380,0
|
|
20240508,171800,6575933690,14380,14380,14380,14380,0
|
|
20240508,171700,6575933690,14380,14380,14380,14380,0
|
|
20240508,171600,6575933690,14380,14380,14380,14380,0
|
|
20240508,171500,6575933690,14380,14380,14380,14380,0
|
|
20240508,171400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,171300,6575933690,14380,14380,14380,14380,0
|
|
20240508,171200,6575933690,14380,14380,14380,14380,0
|
|
20240508,171100,6575933690,14380,14380,14380,14380,0
|
|
20240508,171000,6575933690,14380,14380,14380,14380,0
|
|
20240508,170900,6575933690,14380,14380,14380,14380,0
|
|
20240508,170800,6575933690,14380,14380,14380,14380,0
|
|
20240508,170700,6575933690,14380,14380,14380,14380,0
|
|
20240508,170600,6575933690,14380,14380,14380,14380,0
|
|
20240508,170500,6575933690,14380,14380,14380,14380,0
|
|
20240508,170400,6575933690,14380,14380,14380,14380,0
|
|
20240508,170300,6575933690,14380,14380,14380,14380,0
|
|
20240508,170200,6575933690,14380,14380,14380,14380,0
|
|
20240508,170100,6575933690,14380,14380,14380,14380,0
|
|
20240508,170000,6575933690,14380,14380,14380,14380,0
|
|
20240508,165900,6575933690,14380,14380,14380,14380,0
|
|
20240508,165800,6575933690,14380,14380,14380,14380,0
|
|
20240508,165700,6575933690,14380,14380,14380,14380,0
|
|
20240508,165600,6575933690,14380,14380,14380,14380,0
|
|
20240508,165500,6575933690,14380,14380,14380,14380,0
|
|
20240508,165400,6575933690,14380,14380,14380,14380,0
|
|
20240508,165300,6575933690,14380,14380,14380,14380,0
|
|
20240508,165200,6575933690,14380,14380,14380,14380,0
|
|
20240508,165100,6575933690,14380,14380,14380,14380,0
|
|
20240508,165000,6575933690,14380,14380,14380,14380,0
|
|
20240508,164900,6575933690,14380,14380,14380,14380,0
|
|
20240508,164800,6575933690,14380,14380,14380,14380,0
|
|
20240508,164700,6575933690,14380,14380,14380,14380,0
|
|
20240508,164600,6575933690,14380,14380,14380,14380,0
|
|
20240508,164500,6575933690,14380,14380,14380,14380,0
|
|
20240508,164400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,164300,6575933690,14380,14380,14380,14380,0
|
|
20240508,164200,6575933690,14380,14380,14380,14380,0
|
|
20240508,164100,6575933690,14380,14380,14380,14380,0
|
|
20240508,164000,6575933690,14380,14380,14380,14380,0
|
|
20240508,163900,6575933690,14380,14380,14380,14380,0
|
|
20240508,163800,6575933690,14380,14380,14380,14380,0
|
|
20240508,163700,6575933690,14380,14380,14380,14380,0
|
|
20240508,163600,6575933690,14380,14380,14380,14380,0
|
|
20240508,163500,6575933690,14380,14380,14380,14380,0
|
|
20240508,163400,6575933690,14380,14380,14380,14380,0
|
|
20240508,163300,6575933690,14380,14380,14380,14380,0
|
|
20240508,163200,6575933690,14380,14380,14380,14380,0
|
|
20240508,163100,6575933690,14380,14380,14380,14380,0
|
|
20240508,163000,6575933690,14380,14380,14380,14380,0
|
|
20240508,162900,6575933690,14380,14380,14380,14380,0
|
|
20240508,162800,6575933690,14380,14380,14380,14380,0
|
|
20240508,162700,6575933690,14380,14380,14380,14380,0
|
|
20240508,162600,6575933690,14380,14380,14380,14380,0
|
|
20240508,162500,6575933690,14380,14380,14380,14380,0
|
|
20240508,162400,6575933690,14380,14380,14380,14380,0
|
|
20240508,162300,6575933690,14380,14380,14380,14380,0
|
|
20240508,162200,6575933690,14380,14380,14380,14380,0
|
|
20240508,162100,6575933690,14380,14380,14380,14380,0
|
|
20240508,162000,6575933690,14380,14380,14380,14380,0
|
|
20240508,161900,6575933690,14380,14380,14380,14380,0
|
|
20240508,161800,6575933690,14380,14380,14380,14380,0
|
|
20240508,161700,6575933690,14380,14380,14380,14380,0
|
|
20240508,161600,6575933690,14380,14380,14380,14380,0
|
|
20240508,161500,6575933690,14380,14380,14380,14380,0
|
|
20240508,161400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,161300,6575933690,14380,14380,14380,14380,0
|
|
20240508,161200,6575933690,14380,14380,14380,14380,0
|
|
20240508,161100,6575933690,14380,14380,14380,14380,0
|
|
20240508,161000,6575933690,14380,14380,14380,14380,0
|
|
20240508,160900,6575933690,14380,14380,14380,14380,0
|
|
20240508,160800,6575933690,14380,14380,14380,14380,0
|
|
20240508,160700,6575933690,14380,14380,14380,14380,0
|
|
20240508,160600,6575933690,14380,14380,14380,14380,0
|
|
20240508,160500,6575933690,14380,14380,14380,14380,0
|
|
20240508,160400,6575933690,14380,14380,14380,14380,0
|
|
20240508,160300,6575933690,14380,14380,14380,14380,0
|
|
20240508,160200,6575933690,14380,14380,14380,14380,0
|
|
20240508,160100,6575933690,14380,14380,14380,14380,0
|
|
20240508,160000,6575933690,14380,14380,14380,14380,0
|
|
20240508,155900,6575933690,14380,14380,14380,14380,0
|
|
20240508,155800,6575933690,14380,14380,14380,14380,0
|
|
20240508,155700,6575933690,14380,14380,14380,14380,0
|
|
20240508,155600,6575933690,14380,14380,14380,14380,0
|
|
20240508,155500,6575933690,14380,14380,14380,14380,0
|
|
20240508,155400,6575933690,14380,14380,14380,14380,0
|
|
20240508,155300,6575933690,14380,14380,14380,14380,0
|
|
20240508,155200,6575933690,14380,14380,14380,14380,0
|
|
20240508,155100,6575933690,14380,14380,14380,14380,0
|
|
20240508,155000,6575933690,14380,14380,14380,14380,0
|
|
20240508,154900,6575933690,14380,14380,14380,14380,0
|
|
20240508,154800,6575933690,14380,14380,14380,14380,0
|
|
20240508,154700,6575933690,14380,14380,14380,14380,0
|
|
20240508,154600,6575933690,14380,14380,14380,14380,0
|
|
20240508,154500,6575933690,14380,14380,14380,14380,0
|
|
20240508,154400,6575933690,14380,14380,14380,14380,9522
|
|
20240508,154300,6575933690,14380,14380,14380,14380,0
|
|
20240508,154200,6575933690,14380,14380,14380,14380,0
|
|
20240508,154100,6575933690,14380,14380,14380,14380,0
|
|
20240508,154000,6575933690,14380,14380,14380,14380,0
|
|
20240508,153900,6575933690,14380,14380,14380,14380,0
|
|
20240508,153800,6575933690,14380,14380,14380,14380,0
|
|
20240508,153700,6575933690,14380,14380,14380,14380,0
|
|
20240508,153600,6575933690,14380,14380,14380,14380,0
|
|
20240508,153500,6575933690,14380,14380,14380,14380,0
|
|
20240508,153400,6575933690,14380,14380,14380,14380,0
|
|
20240508,153300,6575933690,14380,14380,14380,14380,0
|
|
20240508,153200,6575933690,14380,14380,14380,14380,0
|
|
20240508,153100,6575933690,14380,14380,14380,14380,0
|
|
20240508,153000,6575933690,14380,14380,14380,14380,9522
|
|
20240508,152900,6439007330,14380,14380,14380,14380,0
|
|
20240508,152800,6439007330,14380,14380,14380,14380,0
|
|
20240508,152700,6439007330,14380,14380,14380,14380,0
|
|
20240508,152600,6439007330,14380,14380,14380,14380,0
|
|
20240508,152500,6439007330,14380,14380,14380,14380,0
|
|
20240508,152400,6439007330,14380,14380,14380,14380,0
|
|
20240508,152300,6439007330,14380,14380,14380,14380,0
|
|
20240508,152200,6439007330,14380,14380,14380,14380,0
|
|
20240508,152100,6439007330,14380,14380,14380,14380,0
|
|
20240508,152000,6439007330,14380,14380,14380,14380,0
|
|
20240508,151900,6439007330,14380,14450,14460,14380,4658
|
|
20240508,151800,6371801680,14450,14450,14460,14440,1939
|
|
20240508,151700,6343782980,14450,14410,14450,14410,667
|
|
20240508,151600,6334150130,14400,14470,14480,14400,2955
|
|
20240508,151500,6291452370,14470,14450,14470,14450,1237
|
|
20240508,151400,6273561480,14450,14430,14450,14420,1696
|
|
20240508,151300,6249075940,14420,14420,14430,14410,956
|
|
20240508,151200,6235291140,14420,14410,14420,14410,400
|
|
20240508,151100,6229524040,14410,14390,14420,14390,3301
|
|
20240508,151000,6181987240,14400,14380,14400,14360,886
|
|
20240508,150900,6169247100,14380,14390,14400,14380,543
|
|
20240508,150800,6161433190,14390,14390,14390,14380,212
|
|
20240508,150700,6158383320,14390,14380,14390,14360,815
|
|
20240508,150600,6146665700,14380,14390,14400,14380,377
|
|
20240508,150500,6141243020,14390,14380,14390,14350,971
|
|
20240508,150400,6127284500,14370,14380,14380,14330,398
|
|
20240508,150300,6121566790,14320,14370,14390,14320,2376
|
|
20240508,150200,6087463990,14370,14310,14370,14310,1771
|
|
20240508,150100,6062051830,14310,14310,14320,14310,543
|
|
20240508,150000,6054280810,14320,14320,14320,14320,50
|
|
20240508,145900,6053564810,14320,14320,14320,14320,367
|
|
20240508,145800,6048309370,14330,14330,14330,14330,12
|
|
20240508,145700,6048137410,14320,14350,14350,14320,1325
|
|
20240508,145600,6029160220,14350,14360,14360,14350,42
|
|
20240508,145500,6028557410,14360,14350,14360,14350,574
|
|
20240508,145400,6020320400,14350,14350,14350,14350,93
|
|
20240508,145300,6018985850,14350,14340,14350,14340,104
|
|
20240508,145200,6017493880,14310,14300,14310,14300,34
|
|
20240508,145100,6017007350,14300,14300,14330,14300,1629
|
|
20240508,145000,5993707280,14300,14330,14330,14300,192
|
|
20240508,144900,5990960570,14330,14330,14330,14330,87
|
|
20240508,144800,5989713860,14340,14340,14340,14340,35
|
|
20240508,144700,5989211960,14300,14310,14310,14300,527
|
|
20240508,144600,5981675110,14300,14360,14360,14300,2001
|
|
20240508,144500,5953041200,14350,14340,14350,14340,200
|
|
20240508,144400,5950171310,14350,14340,14350,14320,1265
|
|
20240508,144300,5932047810,14350,14350,14350,14340,138
|
|
20240508,144200,5930067560,14350,14340,14350,14340,137
|
|
20240508,144100,5928102470,14340,14330,14340,14320,476
|
|
20240508,144000,5921277490,14330,14330,14330,14330,11
|
|
20240508,143900,5921119860,14330,14330,14330,14330,215
|
|
20240508,143800,5918038910,14330,14330,14330,14320,233
|
|
20240508,143700,5914700030,14320,14320,14320,14320,108
|
|
20240508,143600,5913153470,14320,14320,14330,14320,1089
|
|
20240508,143500,5897558980,14320,14330,14330,14320,412
|
|
20240508,143400,5891655250,14330,14340,14340,14330,741
|
|
20240508,143300,5881033920,14340,14340,14340,14340,15
|
|
20240508,143200,5880818820,14330,14330,14340,14330,1022
|
|
20240508,143100,5866164170,14320,14330,14330,14320,54
|
|
20240508,143000,5865390880,14300,14330,14330,14300,146
|
|
20240508,142900,5863300470,14330,14340,14350,14330,664
|
|
20240508,142800,5853775670,14330,14320,14330,14320,323
|
|
20240508,142700,5849147290,14320,14300,14320,14300,318
|
|
20240508,142600,5844597250,14300,14270,14300,14270,406
|
|
20240508,142500,5838799450,14270,14280,14280,14270,32
|
|
20240508,142400,5838342610,14280,14280,14280,14260,272
|
|
20240508,142300,5834460180,14280,14280,14290,14270,90
|
|
20240508,142200,5833175130,14270,14290,14290,14270,31
|
|
20240508,142100,5832732160,14290,14260,14290,14250,40
|
|
20240508,142000,5832161610,14250,14250,14250,14250,102
|
|
20240508,141900,5830708110,14250,14250,14260,14250,647
|
|
20240508,141800,5821488150,14260,14280,14290,14260,343
|
|
20240508,141700,5816592530,14280,14280,14280,14280,50
|
|
20240508,141600,5815878530,14270,14270,14270,14270,151
|
|
20240508,141500,5813723760,14270,14280,14290,14270,381
|
|
20240508,141400,5808285760,14280,14300,14300,14280,370
|
|
20240508,141300,5802999520,14300,14270,14300,14270,609
|
|
20240508,141200,5794298610,14270,14240,14270,14240,752
|
|
20240508,141100,5783582630,14250,14230,14250,14230,179
|
|
20240508,141000,5781034550,14230,14240,14240,14230,145
|
|
20240508,140900,5778970570,14240,14240,14240,14240,229
|
|
20240508,140800,5775709610,14240,14230,14240,14230,286
|
|
20240508,140700,5771638990,14230,14210,14230,14210,85
|
|
20240508,140600,5770429470,14200,14210,14210,14200,268
|
|
20240508,140500,5766622490,14210,14230,14230,14210,181
|
|
20240508,140400,5764050280,14230,14230,14230,14230,32
|
|
20240508,140300,5763594920,14230,14190,14230,14180,183
|
|
20240508,140200,5760998640,14190,14190,14190,14190,182
|
|
20240508,140100,5758416060,14190,14240,14250,14180,215
|
|
20240508,140000,5755362100,14180,14220,14270,14180,151
|
|
20240508,135900,5753213860,14220,14190,14220,14190,135
|
|
20240508,135800,5751297400,14190,14210,14210,14190,706
|
|
20240508,135700,5741271370,14200,14210,14210,14200,101
|
|
20240508,135600,5739836170,14210,14200,14210,14200,394
|
|
20240508,135500,5734241090,14200,14200,14200,14200,121
|
|
20240508,135400,5732522890,14200,14200,14200,14200,150
|
|
20240508,135300,5730392890,14200,14230,14230,14200,234
|
|
20240508,135200,5727068640,14230,14230,14230,14230,282
|
|
20240508,135100,5723055780,14230,14230,14230,14200,26
|
|
20240508,135000,5722686400,14210,14200,14230,14200,81
|
|
20240508,134900,5721535490,14170,14180,14180,14170,107
|
|
20240508,134800,5720019090,14170,14190,14190,14170,222
|
|
20240508,134700,5716871820,14190,14190,14190,14190,2
|
|
20240508,134600,5716843440,14230,14230,14230,14230,153
|
|
20240508,134500,5714666250,14170,14180,14180,14170,286
|
|
20240508,134400,5710613600,14180,14180,14180,14180,4
|
|
20240508,134300,5710556880,14170,14170,14170,14170,159
|
|
20240508,134200,5708303850,14180,14170,14180,14170,159
|
|
20240508,134100,5706050550,14160,14170,14170,14160,804
|
|
20240508,134000,5694663760,14170,14180,14180,14170,79
|
|
20240508,133900,5693544280,14240,14180,14240,14180,148
|
|
20240508,133800,5691443780,14160,14180,14190,14160,1321
|
|
20240508,133700,5672716590,14190,14220,14220,14190,2229
|
|
20240508,133600,5641056460,14220,14240,14240,14220,1519
|
|
20240508,133500,5619445680,14240,14240,14240,14230,978
|
|
20240508,133400,5605526890,14240,14250,14250,14240,425
|
|
20240508,133300,5599472110,14250,14240,14250,14240,256
|
|
20240508,133200,5595826660,14240,14240,14240,14240,245
|
|
20240508,133100,5592337860,14250,14250,14250,14250,93
|
|
20240508,133000,5591012610,14250,14270,14270,14250,153
|
|
20240508,132900,5588832330,14270,14270,14270,14270,3
|
|
20240508,132800,5588789520,14270,14250,14270,14230,366
|
|
20240508,132700,5583578830,14230,14230,14230,14230,0
|
|
20240508,132600,5583578830,14230,14230,14280,14220,422
|
|
20240508,132500,5577573530,14230,14230,14230,14230,245
|
|
20240508,132400,5574087180,14230,14230,14230,14220,171
|
|
20240508,132300,5571653870,14240,14250,14250,14240,146
|
|
20240508,132200,5569574530,14240,14240,14240,14240,84
|
|
20240508,132100,5568378370,14240,14260,14260,14240,791
|
|
20240508,132000,5557112700,14260,14280,14280,14260,193
|
|
20240508,131900,5554359690,14280,14280,14280,14280,7
|
|
20240508,131800,5554259730,14270,14270,14270,14270,194
|
|
20240508,131700,5551491350,14260,14270,14270,14260,179
|
|
20240508,131600,5548937810,14270,14270,14270,14270,17
|
|
20240508,131500,5548695220,14270,14270,14270,14270,5
|
|
20240508,131400,5548623870,14260,14270,14270,14260,207
|
|
20240508,131300,5545669990,14290,14290,14290,14290,20
|
|
20240508,131200,5545384190,14290,14200,14290,14190,948
|
|
20240508,131100,5531900910,14190,14190,14190,14190,144
|
|
20240508,131000,5529857550,14180,14190,14190,14180,661
|
|
20240508,130900,5520479460,14190,14190,14190,14190,68
|
|
20240508,130800,5519514540,14190,14190,14200,14190,439
|
|
20240508,130700,5513284130,14190,14190,14190,14190,10
|
|
20240508,130600,5513142230,14190,14190,14190,14190,69
|
|
20240508,130500,5512163120,14190,14170,14190,14170,102
|
|
20240508,130400,5510717740,14170,14170,14170,14150,149
|
|
20240508,130300,5508606770,14170,14180,14180,14150,1784
|
|
20240508,130200,5483335640,14180,14180,14180,14180,1
|
|
20240508,130100,5483321460,14200,14200,14210,14200,425
|
|
20240508,130000,5477284910,14210,14200,14220,14200,471
|
|
20240508,125900,5470596620,14200,14210,14220,14200,264
|
|
20240508,125800,5466846750,14210,14200,14210,14200,226
|
|
20240508,125700,5463635390,14200,14210,14210,14200,137
|
|
20240508,125600,5461689720,14210,14200,14210,14200,449
|
|
20240508,125500,5455313910,14200,14200,14220,14200,260
|
|
20240508,125400,5451621870,14170,14180,14180,14170,793
|
|
20240508,125300,5440380110,14170,14160,14170,14160,49
|
|
20240508,125200,5439686220,14150,14150,14150,14140,2268
|
|
20240508,125100,5407602710,14180,14200,14200,14180,38
|
|
20240508,125000,5407063700,14190,14140,14190,14140,1008
|
|
20240508,124900,5392798190,14140,14200,14210,14140,2954
|
|
20240508,124800,5350961330,14200,14250,14250,14200,1984
|
|
20240508,124700,5322773250,14250,14220,14250,14220,160
|
|
20240508,124600,5320497490,14230,14240,14240,14230,17
|
|
20240508,124500,5320255510,14220,14210,14220,14210,102
|
|
20240508,124400,5318805400,14210,14240,14240,14210,480
|
|
20240508,124300,5311984290,14220,14260,14260,14220,197
|
|
20240508,124200,5309181490,14260,14230,14260,14230,203
|
|
20240508,124100,5306291090,14230,14230,14250,14230,168
|
|
20240508,124000,5303900360,14240,14250,14250,14230,388
|
|
20240508,123900,5298378560,14250,14250,14250,14240,211
|
|
20240508,123800,5295371820,14250,14210,14250,14210,914
|
|
20240508,123700,5282374780,14210,14220,14220,14190,1110
|
|
20240508,123600,5266603690,14220,14240,14250,14150,4701
|
|
20240508,123500,5199886510,14240,14290,14320,14240,1396
|
|
20240508,123400,5179974170,14280,14270,14290,14260,491
|
|
20240508,123300,5172969030,14270,14280,14290,14260,796
|
|
20240508,123200,5161608350,14280,14290,14290,14280,242
|
|
20240508,123100,5158151570,14290,14290,14300,14280,1003
|
|
20240508,123000,5143820030,14290,14310,14310,14280,2452
|
|
20240508,122900,5108770220,14310,14330,14340,14310,476
|
|
20240508,122800,5101957030,14320,14340,14340,14310,295
|
|
20240508,122700,5097732900,14350,14360,14370,14340,100
|
|
20240508,122600,5096296930,14360,14360,14360,14320,545
|
|
20240508,122500,5088488200,14330,14350,14350,14330,40
|
|
20240508,122400,5087914970,14330,14350,14350,14320,54
|
|
20240508,122300,5087141350,14350,14360,14360,14340,22
|
|
20240508,122200,5086825460,14350,14370,14370,14350,13
|
|
20240508,122100,5086638690,14370,14340,14370,14310,333
|
|
20240508,122000,5081873260,14380,14350,14380,14340,58
|
|
20240508,121900,5081040230,14350,14370,14370,14300,3153
|
|
20240508,121800,5035881650,14380,14370,14380,14370,38
|
|
20240508,121700,5035335490,14380,14370,14380,14370,26
|
|
20240508,121600,5034961810,14380,14380,14400,14380,115
|
|
20240508,121500,5033306900,14390,14390,14390,14360,103
|
|
20240508,121400,5031825430,14380,14360,14380,14340,23
|
|
20240508,121300,5031494940,14340,14350,14350,14340,117
|
|
20240508,121200,5029817130,14350,14350,14370,14320,578
|
|
20240508,121100,5021534550,14350,14330,14350,14330,23
|
|
20240508,121000,5021204920,14330,14350,14350,14330,1298
|
|
20240508,120900,5002596760,14350,14360,14360,14350,44
|
|
20240508,120800,5001965020,14350,14350,14350,14350,68
|
|
20240508,120700,5000989220,14350,14350,14350,14350,87
|
|
20240508,120600,4999740770,14350,14400,14400,14340,819
|
|
20240508,120500,4987988110,14400,14400,14400,14360,296
|
|
20240508,120400,4983733800,14380,14400,14400,14380,4
|
|
20240508,120300,4983676230,14370,14400,14400,14370,206
|
|
20240508,120200,4980713880,14400,14340,14400,14340,482
|
|
20240508,120100,4973797910,14360,14360,14370,14360,290
|
|
20240508,120000,4969633500,14360,14370,14370,14310,602
|
|
20240508,115900,4961009240,14350,14350,14370,14320,986
|
|
20240508,115800,4946866150,14350,14350,14350,14340,799
|
|
20240508,115700,4935401430,14350,14380,14390,14350,2340
|
|
20240508,115600,4901777840,14390,14390,14390,14380,2997
|
|
20240508,115500,4858673700,14400,14440,14440,14390,419
|
|
20240508,115400,4852639730,14440,14410,14440,14390,736
|
|
20240508,115300,4842045320,14410,14410,14420,14400,818
|
|
20240508,115200,4830264410,14410,14450,14450,14390,13099
|
|
20240508,115100,4641231130,14450,14460,14460,14450,431
|
|
20240508,115000,4635002820,14460,14460,14480,14450,349
|
|
20240508,114900,4629958630,14480,14460,14480,14460,889
|
|
20240508,114800,4617103660,14460,14480,14480,14460,1090
|
|
20240508,114700,4601340390,14480,14510,14510,14480,40
|
|
20240508,114600,4600761020,14480,14480,14480,14480,6
|
|
20240508,114500,4600674140,14510,14470,14510,14470,370
|
|
20240508,114400,4595319880,14470,14510,14510,14470,605
|
|
20240508,114300,4586559680,14490,14490,14520,14480,340
|
|
20240508,114200,4581635170,14520,14520,14520,14490,327
|
|
20240508,114100,4576893330,14510,14510,14520,14490,452
|
|
20240508,114000,4570335550,14520,14500,14520,14500,24
|
|
20240508,113900,4569987520,14500,14490,14520,14490,88
|
|
20240508,113800,4568710270,14490,14490,14490,14490,6
|
|
20240508,113700,4568623330,14480,14500,14500,14480,144
|
|
20240508,113600,4566537810,14520,14490,14520,14480,12
|
|
20240508,113500,4566363990,14490,14490,14520,14490,206
|
|
20240508,113400,4563379000,14490,14490,14530,14490,171
|
|
20240508,113300,4560901140,14540,14480,14550,14480,173
|
|
20240508,113200,4558394680,14490,14490,14490,14480,161
|
|
20240508,113100,4556063250,14480,14480,14510,14470,226
|
|
20240508,113000,4552790900,14490,14520,14520,14490,18
|
|
20240508,112900,4552529720,14520,14450,14530,14450,1238
|
|
20240508,112800,4534634680,14460,14460,14460,14450,552
|
|
20240508,112700,4526653450,14460,14460,14470,14460,1444
|
|
20240508,112600,4505771990,14470,14480,14480,14470,316
|
|
20240508,112500,4501198530,14470,14470,14480,14470,157
|
|
20240508,112400,4498926640,14460,14460,14460,14460,128
|
|
20240508,112300,4497075760,14460,14460,14460,14460,31
|
|
20240508,112200,4496627500,14460,14510,14510,14450,2400
|
|
20240508,112100,4461882070,14500,14510,14510,14500,127
|
|
20240508,112000,4460039860,14550,14530,14550,14510,40
|
|
20240508,111900,4459459090,14500,14520,14520,14500,579
|
|
20240508,111800,4451061870,14520,14510,14520,14510,124
|
|
20240508,111700,4449261990,14510,14510,14510,14510,3
|
|
20240508,111600,4449218460,14500,14500,14500,14500,22
|
|
20240508,111500,4448899460,14500,14500,14500,14500,55
|
|
20240508,111400,4448101960,14510,14510,14520,14510,58
|
|
20240508,111300,4447260340,14510,14510,14510,14500,141
|
|
20240508,111200,4445214510,14510,14520,14520,14510,277
|
|
20240508,111100,4441193230,14520,14520,14520,14510,4
|
|
20240508,111000,4441135160,14520,14510,14520,14510,358
|
|
20240508,110900,4435937690,14510,14510,14510,14510,133
|
|
20240508,110800,4434007860,14510,14520,14520,14510,55
|
|
20240508,110700,4433209660,14520,14520,14520,14520,240
|
|
20240508,110600,4429724860,14520,14540,14540,14520,208
|
|
20240508,110500,4426703600,14520,14540,14540,14520,566
|
|
20240508,110400,4418482230,14540,14530,14560,14530,52
|
|
20240508,110300,4417726530,14560,14530,14560,14530,211
|
|
20240508,110200,4414660130,14530,14540,14560,14530,172
|
|
20240508,110100,4412158400,14530,14540,14540,14530,514
|
|
20240508,110000,4404689610,14540,14580,14580,14540,359
|
|
20240508,105900,4399461630,14590,14600,14600,14590,929
|
|
20240508,105800,4385905120,14590,14580,14590,14580,102
|
|
20240508,105700,4384417810,14570,14570,14570,14560,838
|
|
20240508,105600,4372208160,14570,14540,14580,14540,449
|
|
20240508,105500,4365674280,14530,14520,14530,14520,125
|
|
20240508,105400,4363858890,14500,14520,14520,14490,190
|
|
20240508,105300,4361104950,14530,14490,14530,14490,118
|
|
20240508,105200,4359395090,14540,14470,14540,14460,206
|
|
20240508,105100,4356411160,14460,14490,14490,14450,3103
|
|
20240508,105000,4311557730,14490,14580,14580,14460,4956
|
|
20240508,104900,4239630530,14570,14580,14580,14570,153
|
|
20240508,104800,4237400240,14580,14590,14590,14580,105
|
|
20240508,104700,4235868820,14590,14590,14590,14580,419
|
|
20240508,104600,4229758770,14590,14620,14630,14590,1009
|
|
20240508,104500,4215020420,14620,14620,14620,14620,64
|
|
20240508,104400,4214084740,14620,14610,14620,14610,120
|
|
20240508,104300,4212331050,14610,14620,14620,14610,385
|
|
20240508,104200,4206705140,14610,14630,14640,14600,1656
|
|
20240508,104100,4182489820,14630,14600,14630,14600,106
|
|
20240508,104000,4180940590,14600,14600,14600,14590,52
|
|
20240508,103900,4180181400,14600,14610,14610,14590,493
|
|
20240508,103800,4172984620,14610,14550,14610,14550,373
|
|
20240508,103700,4167547060,14560,14550,14560,14550,169
|
|
20240508,103600,4165087100,14550,14550,14550,14520,186
|
|
20240508,103500,4162380830,14550,14550,14550,14510,266
|
|
20240508,103400,4158518420,14510,14520,14550,14510,139
|
|
20240508,103300,4156500670,14520,14520,14550,14510,157
|
|
20240508,103200,4154221960,14510,14520,14530,14510,766
|
|
20240508,103100,4143097290,14530,14530,14530,14520,168
|
|
20240508,103000,4140657160,14520,14550,14550,14520,11
|
|
20240508,102900,4140497140,14520,14520,14560,14520,110
|
|
20240508,102800,4138899500,14520,14530,14530,14520,498
|
|
20240508,102700,4131666800,14530,14520,14540,14520,189
|
|
20240508,102600,4128922320,14510,14540,14540,14500,396
|
|
20240508,102500,4123173740,14540,14540,14540,14530,634
|
|
20240508,102400,4113961020,14530,14530,14540,14530,135
|
|
20240508,102300,4111999370,14530,14520,14530,14510,59
|
|
20240508,102200,4111142450,14490,14490,14490,14490,23
|
|
20240508,102100,4110809180,14490,14500,14530,14490,730
|
|
20240508,102000,4100222850,14510,14560,14560,14510,186
|
|
20240508,101900,4097522670,14560,14510,14560,14510,1301
|
|
20240508,101800,4078639460,14510,14500,14570,14500,1015
|
|
20240508,101700,4063909340,14500,14490,14500,14490,1830
|
|
20240508,101600,4037378090,14490,14520,14540,14490,728
|
|
20240508,101500,4026816550,14500,14440,14500,14440,1746
|
|
20240508,101400,4001516900,14440,14500,14500,14430,7470
|
|
20240508,101300,3893508770,14500,14500,14530,14500,1422
|
|
20240508,101200,3872885640,14500,14550,14550,14500,1094
|
|
20240508,101100,3857010540,14520,14510,14520,14500,1869
|
|
20240508,101000,3829902240,14500,14520,14550,14500,5121
|
|
20240508,100900,3755603010,14520,14550,14550,14520,1334
|
|
20240508,100800,3736219660,14550,14560,14560,14530,531
|
|
20240508,100700,3728499030,14570,14560,14570,14530,532
|
|
20240508,100600,3720753060,14560,14530,14570,14520,1964
|
|
20240508,100500,3692214580,14530,14580,14580,14530,1968
|
|
20240508,100400,3663593820,14550,14600,14600,14550,1369
|
|
20240508,100300,3643649890,14590,14600,14620,14590,968
|
|
20240508,100200,3629514160,14610,14630,14630,14530,10694
|
|
20240508,100100,3473514830,14630,14650,14650,14620,1809
|
|
20240508,100000,3447049920,14650,14680,14680,14650,287
|
|
20240508,095900,3442842730,14680,14650,14690,14650,298
|
|
20240508,095800,3438476080,14650,14690,14690,14650,2251
|
|
20240508,095700,3405453800,14690,14700,14700,14690,529
|
|
20240508,095600,3397679630,14700,14720,14720,14700,392
|
|
20240508,095500,3391916690,14720,14730,14730,14720,271
|
|
20240508,095400,3387924920,14750,14710,14750,14680,1875
|
|
20240508,095300,3360358120,14710,14700,14720,14690,157
|
|
20240508,095200,3358050160,14700,14710,14720,14680,486
|
|
20240508,095100,3350910180,14730,14730,14730,14690,254
|
|
20240508,095000,3347177130,14700,14740,14740,14700,1702
|
|
20240508,094900,3322135880,14740,14740,14780,14700,550
|
|
20240508,094800,3314033480,14700,14670,14740,14650,1901
|
|
20240508,094700,3286089980,14650,14650,14670,14640,1148
|
|
20240508,094600,3269271360,14650,14670,14670,14640,1648
|
|
20240508,094500,3245122010,14670,14680,14830,14610,6600
|
|
20240508,094400,3148428700,14690,14780,14780,14680,6557
|
|
20240508,094300,3051912400,14780,14840,14840,14780,6721
|
|
20240508,094200,2952355300,14880,14850,14880,14830,1358
|
|
20240508,094100,2932200370,14890,14840,14890,14840,887
|
|
20240508,094000,2919033000,14840,14840,14840,14830,1459
|
|
20240508,093900,2897384420,14840,14900,14900,14840,1759
|
|
20240508,093800,2871225780,14880,14900,14900,14880,784
|
|
20240508,093700,2859549990,14910,14950,14950,14900,787
|
|
20240508,093600,2847819690,14900,14970,14970,14900,1084
|
|
20240508,093500,2831622940,14970,14880,14980,14880,1798
|
|
20240508,093400,2804794870,14880,14860,14900,14860,445
|
|
20240508,093300,2798172340,14860,14880,14880,14840,1322
|
|
20240508,093200,2778535030,14880,14840,14880,14840,614
|
|
20240508,093100,2769407190,14840,14830,14900,14830,1082
|
|
20240508,093000,2753344540,14820,14860,14890,14820,1813
|
|
20240508,092900,2726427260,14820,14830,14860,14820,4642
|
|
20240508,092800,2657594700,14830,14890,14890,14820,5251
|
|
20240508,092700,2579540270,14890,14950,14970,14880,5966
|
|
20240508,092600,2490624010,14940,15010,15050,14920,7599
|
|
20240508,092500,2376578060,15000,14900,15020,14900,2916
|
|
20240508,092400,2332928660,14940,14990,14990,14880,4914
|
|
20240508,092300,2259556630,14920,15020,15070,14870,14488
|
|
20240508,092200,2042096750,15050,14950,15070,14930,14372
|
|
20240508,092100,1826531280,14960,14870,15000,14830,8338
|
|
20240508,092000,1701739240,14870,14890,14890,14830,4207
|
|
20240508,091900,1639234070,14900,14890,14940,14890,573
|
|
20240508,091800,1630695840,14880,14960,14970,14880,2715
|
|
20240508,091700,1590145000,14960,14890,14970,14860,1075
|
|
20240508,091600,1574116060,14890,14990,14990,14860,3520
|
|
20240508,091500,1521607050,14990,14840,14990,14820,8112
|
|
20240508,091400,1400568950,14810,14870,14890,14800,4492
|
|
20240508,091300,1333837100,14870,14820,14880,14800,4980
|
|
20240508,091200,1259856860,14820,14730,14820,14670,3034
|
|
20240508,091100,1215063740,14720,14720,14720,14660,1416
|
|
20240508,091000,1194273090,14690,14690,14730,14680,2607
|
|
20240508,090900,1155948720,14690,14750,14750,14680,3493
|
|
20240508,090800,1104578550,14750,14700,14770,14700,3684
|
|
20240508,090700,1050274580,14700,14740,14740,14690,1161
|
|
20240508,090600,1033195300,14700,14640,14730,14610,4420
|
|
20240508,090500,968404000,14630,14610,14660,14610,2587
|
|
20240508,090400,930546480,14610,14670,14700,14610,3141
|
|
20240508,090300,884594820,14670,14630,14760,14610,3190
|
|
20240508,090200,837843370,14730,14680,14730,14580,8196
|
|
20240508,090100,718080590,14680,14690,14750,14620,15495
|
|
20240508,090000,490582100,14680,14800,14860,14640,32606
|