779 lines
42 KiB
CSV
779 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,215500,38576902310,16780,16780,16780,16780,0
|
|
20240524,215400,38576902310,16780,16780,16780,16780,0
|
|
20240524,215300,38576902310,16780,16780,16780,16780,0
|
|
20240524,215200,38576902310,16780,16780,16780,16780,0
|
|
20240524,215100,38576902310,16780,16780,16780,16780,0
|
|
20240524,215000,38576902310,16780,16780,16780,16780,0
|
|
20240524,214900,38576902310,16780,16780,16780,16780,0
|
|
20240524,214800,38576902310,16780,16780,16780,16780,0
|
|
20240524,214700,38576902310,16780,16780,16780,16780,0
|
|
20240524,214600,38576902310,16780,16780,16780,16780,0
|
|
20240524,214500,38576902310,16780,16780,16780,16780,0
|
|
20240524,214400,38576902310,16780,16780,16780,16780,0
|
|
20240524,214300,38576902310,16780,16780,16780,16780,0
|
|
20240524,214200,38576902310,16780,16780,16780,16780,0
|
|
20240524,214100,38576902310,16780,16780,16780,16780,0
|
|
20240524,214000,38576902310,16780,16780,16780,16780,0
|
|
20240524,213900,38576902310,16780,16780,16780,16780,0
|
|
20240524,213800,38576902310,16780,16780,16780,16780,0
|
|
20240524,213700,38576902310,16780,16780,16780,16780,0
|
|
20240524,213600,38576902310,16780,16780,16780,16780,0
|
|
20240524,213500,38576902310,16780,16780,16780,16780,0
|
|
20240524,213400,38576902310,16780,16780,16780,16780,0
|
|
20240524,213300,38576902310,16780,16780,16780,16780,0
|
|
20240524,213200,38576902310,16780,16780,16780,16780,0
|
|
20240524,213100,38576902310,16780,16780,16780,16780,0
|
|
20240524,213000,38576902310,16780,16780,16780,16780,0
|
|
20240524,212900,38576902310,16780,16780,16780,16780,0
|
|
20240524,212800,38576902310,16780,16780,16780,16780,0
|
|
20240524,212700,38576902310,16780,16780,16780,16780,0
|
|
20240524,212600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,212500,38576902310,16780,16780,16780,16780,0
|
|
20240524,212400,38576902310,16780,16780,16780,16780,0
|
|
20240524,212300,38576902310,16780,16780,16780,16780,0
|
|
20240524,212200,38576902310,16780,16780,16780,16780,0
|
|
20240524,212100,38576902310,16780,16780,16780,16780,0
|
|
20240524,212000,38576902310,16780,16780,16780,16780,0
|
|
20240524,211900,38576902310,16780,16780,16780,16780,0
|
|
20240524,211800,38576902310,16780,16780,16780,16780,0
|
|
20240524,211700,38576902310,16780,16780,16780,16780,0
|
|
20240524,211600,38576902310,16780,16780,16780,16780,0
|
|
20240524,211500,38576902310,16780,16780,16780,16780,0
|
|
20240524,211400,38576902310,16780,16780,16780,16780,0
|
|
20240524,211300,38576902310,16780,16780,16780,16780,0
|
|
20240524,211200,38576902310,16780,16780,16780,16780,0
|
|
20240524,211100,38576902310,16780,16780,16780,16780,0
|
|
20240524,211000,38576902310,16780,16780,16780,16780,0
|
|
20240524,210900,38576902310,16780,16780,16780,16780,0
|
|
20240524,210800,38576902310,16780,16780,16780,16780,0
|
|
20240524,210700,38576902310,16780,16780,16780,16780,0
|
|
20240524,210600,38576902310,16780,16780,16780,16780,0
|
|
20240524,210500,38576902310,16780,16780,16780,16780,0
|
|
20240524,210400,38576902310,16780,16780,16780,16780,0
|
|
20240524,210300,38576902310,16780,16780,16780,16780,0
|
|
20240524,210200,38576902310,16780,16780,16780,16780,0
|
|
20240524,210100,38576902310,16780,16780,16780,16780,0
|
|
20240524,210000,38576902310,16780,16780,16780,16780,0
|
|
20240524,205900,38576902310,16780,16780,16780,16780,0
|
|
20240524,205800,38576902310,16780,16780,16780,16780,0
|
|
20240524,205700,38576902310,16780,16780,16780,16780,0
|
|
20240524,205600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,205500,38576902310,16780,16780,16780,16780,0
|
|
20240524,205400,38576902310,16780,16780,16780,16780,0
|
|
20240524,205300,38576902310,16780,16780,16780,16780,0
|
|
20240524,205200,38576902310,16780,16780,16780,16780,0
|
|
20240524,205100,38576902310,16780,16780,16780,16780,0
|
|
20240524,205000,38576902310,16780,16780,16780,16780,0
|
|
20240524,204900,38576902310,16780,16780,16780,16780,0
|
|
20240524,204800,38576902310,16780,16780,16780,16780,0
|
|
20240524,204700,38576902310,16780,16780,16780,16780,0
|
|
20240524,204600,38576902310,16780,16780,16780,16780,0
|
|
20240524,204500,38576902310,16780,16780,16780,16780,0
|
|
20240524,204400,38576902310,16780,16780,16780,16780,0
|
|
20240524,204300,38576902310,16780,16780,16780,16780,0
|
|
20240524,204200,38576902310,16780,16780,16780,16780,0
|
|
20240524,204100,38576902310,16780,16780,16780,16780,0
|
|
20240524,204000,38576902310,16780,16780,16780,16780,0
|
|
20240524,203900,38576902310,16780,16780,16780,16780,0
|
|
20240524,203800,38576902310,16780,16780,16780,16780,0
|
|
20240524,203700,38576902310,16780,16780,16780,16780,0
|
|
20240524,203600,38576902310,16780,16780,16780,16780,0
|
|
20240524,203500,38576902310,16780,16780,16780,16780,0
|
|
20240524,203400,38576902310,16780,16780,16780,16780,0
|
|
20240524,203300,38576902310,16780,16780,16780,16780,0
|
|
20240524,203200,38576902310,16780,16780,16780,16780,0
|
|
20240524,203100,38576902310,16780,16780,16780,16780,0
|
|
20240524,203000,38576902310,16780,16780,16780,16780,0
|
|
20240524,202900,38576902310,16780,16780,16780,16780,0
|
|
20240524,202800,38576902310,16780,16780,16780,16780,0
|
|
20240524,202700,38576902310,16780,16780,16780,16780,0
|
|
20240524,202600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,202500,38576902310,16780,16780,16780,16780,0
|
|
20240524,202400,38576902310,16780,16780,16780,16780,0
|
|
20240524,202300,38576902310,16780,16780,16780,16780,0
|
|
20240524,202200,38576902310,16780,16780,16780,16780,0
|
|
20240524,202100,38576902310,16780,16780,16780,16780,0
|
|
20240524,202000,38576902310,16780,16780,16780,16780,0
|
|
20240524,201900,38576902310,16780,16780,16780,16780,0
|
|
20240524,201800,38576902310,16780,16780,16780,16780,0
|
|
20240524,201700,38576902310,16780,16780,16780,16780,0
|
|
20240524,201600,38576902310,16780,16780,16780,16780,0
|
|
20240524,201500,38576902310,16780,16780,16780,16780,0
|
|
20240524,201400,38576902310,16780,16780,16780,16780,0
|
|
20240524,201300,38576902310,16780,16780,16780,16780,0
|
|
20240524,201200,38576902310,16780,16780,16780,16780,0
|
|
20240524,201100,38576902310,16780,16780,16780,16780,0
|
|
20240524,201000,38576902310,16780,16780,16780,16780,0
|
|
20240524,200900,38576902310,16780,16780,16780,16780,0
|
|
20240524,200800,38576902310,16780,16780,16780,16780,0
|
|
20240524,200700,38576902310,16780,16780,16780,16780,0
|
|
20240524,200600,38576902310,16780,16780,16780,16780,0
|
|
20240524,200500,38576902310,16780,16780,16780,16780,0
|
|
20240524,200400,38576902310,16780,16780,16780,16780,0
|
|
20240524,200300,38576902310,16780,16780,16780,16780,0
|
|
20240524,200200,38576902310,16780,16780,16780,16780,0
|
|
20240524,200100,38576902310,16780,16780,16780,16780,0
|
|
20240524,200000,38576902310,16780,16780,16780,16780,0
|
|
20240524,195900,38576902310,16780,16780,16780,16780,0
|
|
20240524,195800,38576902310,16780,16780,16780,16780,0
|
|
20240524,195700,38576902310,16780,16780,16780,16780,0
|
|
20240524,195600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,195500,38576902310,16780,16780,16780,16780,0
|
|
20240524,195400,38576902310,16780,16780,16780,16780,0
|
|
20240524,195300,38576902310,16780,16780,16780,16780,0
|
|
20240524,195200,38576902310,16780,16780,16780,16780,0
|
|
20240524,195100,38576902310,16780,16780,16780,16780,0
|
|
20240524,195000,38576902310,16780,16780,16780,16780,0
|
|
20240524,194900,38576902310,16780,16780,16780,16780,0
|
|
20240524,194800,38576902310,16780,16780,16780,16780,0
|
|
20240524,194700,38576902310,16780,16780,16780,16780,0
|
|
20240524,194600,38576902310,16780,16780,16780,16780,0
|
|
20240524,194500,38576902310,16780,16780,16780,16780,0
|
|
20240524,194400,38576902310,16780,16780,16780,16780,0
|
|
20240524,194300,38576902310,16780,16780,16780,16780,0
|
|
20240524,194200,38576902310,16780,16780,16780,16780,0
|
|
20240524,194100,38576902310,16780,16780,16780,16780,0
|
|
20240524,194000,38576902310,16780,16780,16780,16780,0
|
|
20240524,193900,38576902310,16780,16780,16780,16780,0
|
|
20240524,193800,38576902310,16780,16780,16780,16780,0
|
|
20240524,193700,38576902310,16780,16780,16780,16780,0
|
|
20240524,193600,38576902310,16780,16780,16780,16780,0
|
|
20240524,193500,38576902310,16780,16780,16780,16780,0
|
|
20240524,193400,38576902310,16780,16780,16780,16780,0
|
|
20240524,193300,38576902310,16780,16780,16780,16780,0
|
|
20240524,193200,38576902310,16780,16780,16780,16780,0
|
|
20240524,193100,38576902310,16780,16780,16780,16780,0
|
|
20240524,193000,38576902310,16780,16780,16780,16780,0
|
|
20240524,192900,38576902310,16780,16780,16780,16780,0
|
|
20240524,192800,38576902310,16780,16780,16780,16780,0
|
|
20240524,192700,38576902310,16780,16780,16780,16780,0
|
|
20240524,192600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,192500,38576902310,16780,16780,16780,16780,0
|
|
20240524,192400,38576902310,16780,16780,16780,16780,0
|
|
20240524,192300,38576902310,16780,16780,16780,16780,0
|
|
20240524,192200,38576902310,16780,16780,16780,16780,0
|
|
20240524,192100,38576902310,16780,16780,16780,16780,0
|
|
20240524,192000,38576902310,16780,16780,16780,16780,0
|
|
20240524,191900,38576902310,16780,16780,16780,16780,0
|
|
20240524,191800,38576902310,16780,16780,16780,16780,0
|
|
20240524,191700,38576902310,16780,16780,16780,16780,0
|
|
20240524,191600,38576902310,16780,16780,16780,16780,0
|
|
20240524,191500,38576902310,16780,16780,16780,16780,0
|
|
20240524,191400,38576902310,16780,16780,16780,16780,0
|
|
20240524,191300,38576902310,16780,16780,16780,16780,0
|
|
20240524,191200,38576902310,16780,16780,16780,16780,0
|
|
20240524,191100,38576902310,16780,16780,16780,16780,0
|
|
20240524,191000,38576902310,16780,16780,16780,16780,0
|
|
20240524,190900,38576902310,16780,16780,16780,16780,0
|
|
20240524,190800,38576902310,16780,16780,16780,16780,0
|
|
20240524,190700,38576902310,16780,16780,16780,16780,0
|
|
20240524,190600,38576902310,16780,16780,16780,16780,0
|
|
20240524,190500,38576902310,16780,16780,16780,16780,0
|
|
20240524,190400,38576902310,16780,16780,16780,16780,0
|
|
20240524,190300,38576902310,16780,16780,16780,16780,0
|
|
20240524,190200,38576902310,16780,16780,16780,16780,0
|
|
20240524,190100,38576902310,16780,16780,16780,16780,0
|
|
20240524,190000,38576902310,16780,16780,16780,16780,0
|
|
20240524,185900,38576902310,16780,16780,16780,16780,0
|
|
20240524,185800,38576902310,16780,16780,16780,16780,0
|
|
20240524,185700,38576902310,16780,16780,16780,16780,0
|
|
20240524,185600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,185500,38576902310,16780,16780,16780,16780,0
|
|
20240524,185400,38576902310,16780,16780,16780,16780,0
|
|
20240524,185300,38576902310,16780,16780,16780,16780,0
|
|
20240524,185200,38576902310,16780,16780,16780,16780,0
|
|
20240524,185100,38576902310,16780,16780,16780,16780,0
|
|
20240524,185000,38576902310,16780,16780,16780,16780,0
|
|
20240524,184900,38576902310,16780,16780,16780,16780,0
|
|
20240524,184800,38576902310,16780,16780,16780,16780,0
|
|
20240524,184700,38576902310,16780,16780,16780,16780,0
|
|
20240524,184600,38576902310,16780,16780,16780,16780,0
|
|
20240524,184500,38576902310,16780,16780,16780,16780,0
|
|
20240524,184400,38576902310,16780,16780,16780,16780,0
|
|
20240524,184300,38576902310,16780,16780,16780,16780,0
|
|
20240524,184200,38576902310,16780,16780,16780,16780,0
|
|
20240524,184100,38576902310,16780,16780,16780,16780,0
|
|
20240524,184000,38576902310,16780,16780,16780,16780,0
|
|
20240524,183900,38576902310,16780,16780,16780,16780,0
|
|
20240524,183800,38576902310,16780,16780,16780,16780,0
|
|
20240524,183700,38576902310,16780,16780,16780,16780,0
|
|
20240524,183600,38576902310,16780,16780,16780,16780,0
|
|
20240524,183500,38576902310,16780,16780,16780,16780,0
|
|
20240524,183400,38576902310,16780,16780,16780,16780,0
|
|
20240524,183300,38576902310,16780,16780,16780,16780,0
|
|
20240524,183200,38576902310,16780,16780,16780,16780,0
|
|
20240524,183100,38576902310,16780,16780,16780,16780,0
|
|
20240524,183000,38576902310,16780,16780,16780,16780,0
|
|
20240524,182900,38576902310,16780,16780,16780,16780,0
|
|
20240524,182800,38576902310,16780,16780,16780,16780,0
|
|
20240524,182700,38576902310,16780,16780,16780,16780,0
|
|
20240524,182600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,182500,38576902310,16780,16780,16780,16780,0
|
|
20240524,182400,38576902310,16780,16780,16780,16780,0
|
|
20240524,182300,38576902310,16780,16780,16780,16780,0
|
|
20240524,182200,38576902310,16780,16780,16780,16780,0
|
|
20240524,182100,38576902310,16780,16780,16780,16780,0
|
|
20240524,182000,38576902310,16780,16780,16780,16780,0
|
|
20240524,181900,38576902310,16780,16780,16780,16780,0
|
|
20240524,181800,38576902310,16780,16780,16780,16780,0
|
|
20240524,181700,38576902310,16780,16780,16780,16780,0
|
|
20240524,181600,38576902310,16780,16780,16780,16780,0
|
|
20240524,181500,38576902310,16780,16780,16780,16780,0
|
|
20240524,181400,38576902310,16780,16780,16780,16780,0
|
|
20240524,181300,38576902310,16780,16780,16780,16780,0
|
|
20240524,181200,38576902310,16780,16780,16780,16780,0
|
|
20240524,181100,38576902310,16780,16780,16780,16780,0
|
|
20240524,181000,38576902310,16780,16780,16780,16780,0
|
|
20240524,180900,38576902310,16780,16780,16780,16780,0
|
|
20240524,180800,38576902310,16780,16780,16780,16780,0
|
|
20240524,180700,38576902310,16780,16780,16780,16780,0
|
|
20240524,180600,38576902310,16780,16780,16780,16780,0
|
|
20240524,180500,38576902310,16780,16780,16780,16780,0
|
|
20240524,180400,38576902310,16780,16780,16780,16780,0
|
|
20240524,180300,38576902310,16780,16780,16780,16780,0
|
|
20240524,180200,38576902310,16780,16780,16780,16780,0
|
|
20240524,180100,38576902310,16780,16780,16780,16780,0
|
|
20240524,180000,38576902310,16780,16780,16780,16780,0
|
|
20240524,175900,38576902310,16780,16780,16780,16780,0
|
|
20240524,175800,38576902310,16780,16780,16780,16780,0
|
|
20240524,175700,38576902310,16780,16780,16780,16780,0
|
|
20240524,175600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,175500,38576902310,16780,16780,16780,16780,0
|
|
20240524,175400,38576902310,16780,16780,16780,16780,0
|
|
20240524,175300,38576902310,16780,16780,16780,16780,0
|
|
20240524,175200,38576902310,16780,16780,16780,16780,0
|
|
20240524,175100,38576902310,16780,16780,16780,16780,0
|
|
20240524,175000,38576902310,16780,16780,16780,16780,0
|
|
20240524,174900,38576902310,16780,16780,16780,16780,0
|
|
20240524,174800,38576902310,16780,16780,16780,16780,0
|
|
20240524,174700,38576902310,16780,16780,16780,16780,0
|
|
20240524,174600,38576902310,16780,16780,16780,16780,0
|
|
20240524,174500,38576902310,16780,16780,16780,16780,0
|
|
20240524,174400,38576902310,16780,16780,16780,16780,0
|
|
20240524,174300,38576902310,16780,16780,16780,16780,0
|
|
20240524,174200,38576902310,16780,16780,16780,16780,0
|
|
20240524,174100,38576902310,16780,16780,16780,16780,0
|
|
20240524,174000,38576902310,16780,16780,16780,16780,0
|
|
20240524,173900,38576902310,16780,16780,16780,16780,0
|
|
20240524,173800,38576902310,16780,16780,16780,16780,0
|
|
20240524,173700,38576902310,16780,16780,16780,16780,0
|
|
20240524,173600,38576902310,16780,16780,16780,16780,0
|
|
20240524,173500,38576902310,16780,16780,16780,16780,0
|
|
20240524,173400,38576902310,16780,16780,16780,16780,0
|
|
20240524,173300,38576902310,16780,16780,16780,16780,0
|
|
20240524,173200,38576902310,16780,16780,16780,16780,0
|
|
20240524,173100,38576902310,16780,16780,16780,16780,0
|
|
20240524,173000,38576902310,16780,16780,16780,16780,0
|
|
20240524,172900,38576902310,16780,16780,16780,16780,0
|
|
20240524,172800,38576902310,16780,16780,16780,16780,0
|
|
20240524,172700,38576902310,16780,16780,16780,16780,0
|
|
20240524,172600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,172500,38576902310,16780,16780,16780,16780,0
|
|
20240524,172400,38576902310,16780,16780,16780,16780,0
|
|
20240524,172300,38576902310,16780,16780,16780,16780,0
|
|
20240524,172200,38576902310,16780,16780,16780,16780,0
|
|
20240524,172100,38576902310,16780,16780,16780,16780,0
|
|
20240524,172000,38576902310,16780,16780,16780,16780,0
|
|
20240524,171900,38576902310,16780,16780,16780,16780,0
|
|
20240524,171800,38576902310,16780,16780,16780,16780,0
|
|
20240524,171700,38576902310,16780,16780,16780,16780,0
|
|
20240524,171600,38576902310,16780,16780,16780,16780,0
|
|
20240524,171500,38576902310,16780,16780,16780,16780,0
|
|
20240524,171400,38576902310,16780,16780,16780,16780,0
|
|
20240524,171300,38576902310,16780,16780,16780,16780,0
|
|
20240524,171200,38576902310,16780,16780,16780,16780,0
|
|
20240524,171100,38576902310,16780,16780,16780,16780,0
|
|
20240524,171000,38576902310,16780,16780,16780,16780,0
|
|
20240524,170900,38576902310,16780,16780,16780,16780,0
|
|
20240524,170800,38576902310,16780,16780,16780,16780,0
|
|
20240524,170700,38576902310,16780,16780,16780,16780,0
|
|
20240524,170600,38576902310,16780,16780,16780,16780,0
|
|
20240524,170500,38576902310,16780,16780,16780,16780,0
|
|
20240524,170400,38576902310,16780,16780,16780,16780,0
|
|
20240524,170300,38576902310,16780,16780,16780,16780,0
|
|
20240524,170200,38576902310,16780,16780,16780,16780,0
|
|
20240524,170100,38576902310,16780,16780,16780,16780,0
|
|
20240524,170000,38576902310,16780,16780,16780,16780,0
|
|
20240524,165900,38576902310,16780,16780,16780,16780,0
|
|
20240524,165800,38576902310,16780,16780,16780,16780,0
|
|
20240524,165700,38576902310,16780,16780,16780,16780,0
|
|
20240524,165600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,165500,38576902310,16780,16780,16780,16780,0
|
|
20240524,165400,38576902310,16780,16780,16780,16780,0
|
|
20240524,165300,38576902310,16780,16780,16780,16780,0
|
|
20240524,165200,38576902310,16780,16780,16780,16780,0
|
|
20240524,165100,38576902310,16780,16780,16780,16780,0
|
|
20240524,165000,38576902310,16780,16780,16780,16780,0
|
|
20240524,164900,38576902310,16780,16780,16780,16780,0
|
|
20240524,164800,38576902310,16780,16780,16780,16780,0
|
|
20240524,164700,38576902310,16780,16780,16780,16780,0
|
|
20240524,164600,38576902310,16780,16780,16780,16780,0
|
|
20240524,164500,38576902310,16780,16780,16780,16780,0
|
|
20240524,164400,38576902310,16780,16780,16780,16780,0
|
|
20240524,164300,38576902310,16780,16780,16780,16780,0
|
|
20240524,164200,38576902310,16780,16780,16780,16780,0
|
|
20240524,164100,38576902310,16780,16780,16780,16780,0
|
|
20240524,164000,38576902310,16780,16780,16780,16780,0
|
|
20240524,163900,38576902310,16780,16780,16780,16780,0
|
|
20240524,163800,38576902310,16780,16780,16780,16780,0
|
|
20240524,163700,38576902310,16780,16780,16780,16780,0
|
|
20240524,163600,38576902310,16780,16780,16780,16780,0
|
|
20240524,163500,38576902310,16780,16780,16780,16780,0
|
|
20240524,163400,38576902310,16780,16780,16780,16780,0
|
|
20240524,163300,38576902310,16780,16780,16780,16780,0
|
|
20240524,163200,38576902310,16780,16780,16780,16780,0
|
|
20240524,163100,38576902310,16780,16780,16780,16780,0
|
|
20240524,163000,38576902310,16780,16780,16780,16780,0
|
|
20240524,162900,38576902310,16780,16780,16780,16780,0
|
|
20240524,162800,38576902310,16780,16780,16780,16780,0
|
|
20240524,162700,38576902310,16780,16780,16780,16780,0
|
|
20240524,162600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,162500,38576902310,16780,16780,16780,16780,0
|
|
20240524,162400,38576902310,16780,16780,16780,16780,0
|
|
20240524,162300,38576902310,16780,16780,16780,16780,0
|
|
20240524,162200,38576902310,16780,16780,16780,16780,0
|
|
20240524,162100,38576902310,16780,16780,16780,16780,0
|
|
20240524,162000,38576902310,16780,16780,16780,16780,0
|
|
20240524,161900,38576902310,16780,16780,16780,16780,0
|
|
20240524,161800,38576902310,16780,16780,16780,16780,0
|
|
20240524,161700,38576902310,16780,16780,16780,16780,0
|
|
20240524,161600,38576902310,16780,16780,16780,16780,0
|
|
20240524,161500,38576902310,16780,16780,16780,16780,0
|
|
20240524,161400,38576902310,16780,16780,16780,16780,0
|
|
20240524,161300,38576902310,16780,16780,16780,16780,0
|
|
20240524,161200,38576902310,16780,16780,16780,16780,0
|
|
20240524,161100,38576902310,16780,16780,16780,16780,0
|
|
20240524,161000,38576902310,16780,16780,16780,16780,0
|
|
20240524,160900,38576902310,16780,16780,16780,16780,0
|
|
20240524,160800,38576902310,16780,16780,16780,16780,0
|
|
20240524,160700,38576902310,16780,16780,16780,16780,0
|
|
20240524,160600,38576902310,16780,16780,16780,16780,0
|
|
20240524,160500,38576902310,16780,16780,16780,16780,0
|
|
20240524,160400,38576902310,16780,16780,16780,16780,0
|
|
20240524,160300,38576902310,16780,16780,16780,16780,0
|
|
20240524,160200,38576902310,16780,16780,16780,16780,0
|
|
20240524,160100,38576902310,16780,16780,16780,16780,0
|
|
20240524,160000,38576902310,16780,16780,16780,16780,0
|
|
20240524,155900,38576902310,16780,16780,16780,16780,0
|
|
20240524,155800,38576902310,16780,16780,16780,16780,0
|
|
20240524,155700,38576902310,16780,16780,16780,16780,0
|
|
20240524,155600,38576902310,16780,16780,16780,16780,67737
|
|
20240524,155500,38576902310,16780,16780,16780,16780,0
|
|
20240524,155400,38576902310,16780,16780,16780,16780,0
|
|
20240524,155300,38576902310,16780,16780,16780,16780,0
|
|
20240524,155200,38576902310,16780,16780,16780,16780,0
|
|
20240524,155100,38576902310,16780,16780,16780,16780,0
|
|
20240524,155000,38576902310,16780,16780,16780,16780,0
|
|
20240524,154900,38576902310,16780,16780,16780,16780,0
|
|
20240524,154800,38576902310,16780,16780,16780,16780,0
|
|
20240524,154700,38576902310,16780,16780,16780,16780,0
|
|
20240524,154600,38576902310,16780,16780,16780,16780,0
|
|
20240524,154500,38576902310,16780,16780,16780,16780,0
|
|
20240524,154400,38576902310,16780,16780,16780,16780,0
|
|
20240524,154300,38576902310,16780,16780,16780,16780,0
|
|
20240524,154200,38576902310,16780,16780,16780,16780,0
|
|
20240524,154100,38576902310,16780,16780,16780,16780,0
|
|
20240524,154000,38576902310,16780,16780,16780,16780,0
|
|
20240524,153900,38576902310,16780,16780,16780,16780,0
|
|
20240524,153800,38576902310,16780,16780,16780,16780,0
|
|
20240524,153700,38576902310,16780,16780,16780,16780,0
|
|
20240524,153600,38576902310,16780,16780,16780,16780,0
|
|
20240524,153500,38576902310,16780,16780,16780,16780,0
|
|
20240524,153400,38576902310,16780,16780,16780,16780,0
|
|
20240524,153300,38576902310,16780,16780,16780,16780,0
|
|
20240524,153200,38576902310,16780,16780,16780,16780,0
|
|
20240524,153100,38576902310,16780,16780,16780,16780,0
|
|
20240524,153000,38576902310,16780,16780,16780,16780,67737
|
|
20240524,152900,37440275450,16780,16780,16780,16780,0
|
|
20240524,152800,37440275450,16780,16780,16780,16780,0
|
|
20240524,152700,37440275450,16780,16780,16780,16780,0
|
|
20240524,152600,37440275450,16780,16780,16780,16780,0
|
|
20240524,152500,37440275450,16780,16780,16780,16780,0
|
|
20240524,152400,37440275450,16780,16780,16780,16780,0
|
|
20240524,152300,37440275450,16780,16780,16780,16780,0
|
|
20240524,152200,37440275450,16780,16780,16780,16780,0
|
|
20240524,152100,37440275450,16780,16780,16780,16780,0
|
|
20240524,152000,37440275450,16780,16780,16780,16780,0
|
|
20240524,151900,37440275450,16780,16800,16800,16760,3240
|
|
20240524,151800,37385926840,16780,16820,16820,16780,6210
|
|
20240524,151700,37281536050,16820,16810,16830,16810,2523
|
|
20240524,151600,37239102700,16810,16820,16830,16810,5529
|
|
20240524,151500,37146106840,16830,16840,16840,16820,3532
|
|
20240524,151400,37086665220,16840,16860,16860,16830,2155
|
|
20240524,151300,37050353800,16850,16860,16860,16840,4889
|
|
20240524,151200,36967985360,16860,16860,16870,16840,4305
|
|
20240524,151100,36895424170,16860,16840,16860,16830,3836
|
|
20240524,151000,36830798240,16830,16840,16850,16820,4254
|
|
20240524,150900,36759207110,16830,16860,16870,16830,4973
|
|
20240524,150800,36675405780,16860,16890,16890,16850,7770
|
|
20240524,150700,36544363710,16880,16890,16900,16880,3881
|
|
20240524,150600,36478817800,16890,16900,16900,16890,4908
|
|
20240524,150500,36395885690,16900,16900,16900,16880,2849
|
|
20240524,150400,36347765160,16900,16900,16910,16880,9636
|
|
20240524,150300,36184946390,16900,16890,16920,16880,13517
|
|
20240524,150200,35956473930,16890,16890,16900,16880,9310
|
|
20240524,150100,35799225940,16890,16890,16900,16860,9599
|
|
20240524,150000,35637086280,16890,16870,16900,16860,9929
|
|
20240524,145900,35469426510,16880,16880,16880,16870,4471
|
|
20240524,145800,35393979210,16880,16880,16890,16870,3989
|
|
20240524,145700,35326642480,16880,16880,16890,16880,3104
|
|
20240524,145600,35274227570,16880,16890,16890,16870,6753
|
|
20240524,145500,35160196620,16890,16880,16890,16870,3029
|
|
20240524,145400,35109055950,16880,16870,16880,16870,3391
|
|
20240524,145300,35051819410,16870,16870,16880,16870,4295
|
|
20240524,145200,34979326460,16880,16870,16880,16860,2493
|
|
20240524,145100,34937254490,16860,16860,16880,16850,5748
|
|
20240524,145000,34840279770,16850,16870,16880,16850,3912
|
|
20240524,144900,34774298550,16870,16880,16880,16860,3625
|
|
20240524,144800,34713151040,16880,16870,16890,16870,6119
|
|
20240524,144700,34609877780,16870,16870,16880,16860,4467
|
|
20240524,144600,34534508140,16880,16870,16880,16860,3450
|
|
20240524,144500,34476307700,16870,16870,16880,16860,3433
|
|
20240524,144400,34418382620,16870,16870,16880,16860,4421
|
|
20240524,144300,34343815030,16860,16860,16880,16850,6053
|
|
20240524,144200,34241720220,16860,16840,16860,16840,3330
|
|
20240524,144100,34185593620,16840,16830,16860,16830,4826
|
|
20240524,144000,34104288580,16840,16810,16850,16800,9416
|
|
20240524,143900,33945868560,16810,16780,16810,16780,6891
|
|
20240524,143800,33830145580,16790,16750,16790,16750,2919
|
|
20240524,143700,33781200060,16750,16760,16760,16740,4685
|
|
20240524,143600,33702697070,16760,16760,16760,16740,3159
|
|
20240524,143500,33649785570,16750,16770,16770,16740,3529
|
|
20240524,143400,33590654640,16770,16770,16780,16750,2620
|
|
20240524,143300,33546740570,16770,16780,16790,16760,4557
|
|
20240524,143200,33470318180,16780,16790,16800,16770,4861
|
|
20240524,143100,33388734350,16790,16800,16800,16780,3000
|
|
20240524,143000,33338357750,16800,16800,16820,16790,6661
|
|
20240524,142900,33226425310,16790,16800,16800,16790,1538
|
|
20240524,142800,33200599180,16800,16800,16800,16790,2024
|
|
20240524,142700,33166597700,16800,16800,16800,16790,840
|
|
20240524,142600,33152486620,16800,16810,16810,16780,3166
|
|
20240524,142500,33099308110,16810,16790,16810,16780,2106
|
|
20240524,142400,33063929860,16800,16800,16800,16780,1870
|
|
20240524,142300,33032532840,16800,16790,16800,16790,1604
|
|
20240524,142200,33005597480,16790,16790,16810,16790,1657
|
|
20240524,142100,32977765480,16790,16810,16820,16790,775
|
|
20240524,142000,32964741400,16810,16810,16820,16800,2088
|
|
20240524,141900,32929632900,16820,16850,16850,16810,2027
|
|
20240524,141800,32895520040,16850,16820,16850,16800,2526
|
|
20240524,141700,32853032900,16830,16800,16830,16780,1701
|
|
20240524,141600,32824443770,16800,16850,16860,16790,2742
|
|
20240524,141500,32778302770,16850,16860,16860,16820,1959
|
|
20240524,141400,32745298350,16850,16870,16880,16850,9871
|
|
20240524,141300,32578722660,16860,16790,16870,16770,9344
|
|
20240524,141200,32421530520,16790,16780,16800,16770,3900
|
|
20240524,141100,32356076530,16790,16800,16810,16790,1699
|
|
20240524,141000,32327544460,16810,16810,16820,16800,2717
|
|
20240524,140900,32281873410,16810,16840,16840,16800,2825
|
|
20240524,140800,32234372530,16830,16830,16840,16790,4359
|
|
20240524,140700,32161099520,16830,16840,16850,16820,4930
|
|
20240524,140600,32078128750,16840,16920,16920,16840,10707
|
|
20240524,140500,31897332320,16910,16910,16930,16910,2015
|
|
20240524,140400,31863239130,16910,16930,16940,16900,3112
|
|
20240524,140300,31810594730,16920,16940,16940,16920,5801
|
|
20240524,140200,31712386770,16940,16940,16950,16930,4122
|
|
20240524,140100,31642568460,16940,16950,16950,16920,6284
|
|
20240524,140000,31536120290,16940,16940,16950,16920,3255
|
|
20240524,135900,31480992210,16940,16940,16960,16940,8154
|
|
20240524,135800,31342766250,16940,16960,16960,16900,7739
|
|
20240524,135700,31211773570,16960,16940,16960,16930,10742
|
|
20240524,135600,31029803140,16940,16900,16940,16900,14009
|
|
20240524,135500,30792705690,16900,16880,16920,16870,11281
|
|
20240524,135400,30602086410,16880,16890,16890,16860,3476
|
|
20240524,135300,30543409830,16890,16900,16900,16870,8396
|
|
20240524,135200,30401681020,16900,16890,16900,16870,4928
|
|
20240524,135100,30318452810,16890,16890,16900,16880,5586
|
|
20240524,135000,30224110070,16890,16890,16900,16860,5011
|
|
20240524,134900,30139526070,16900,16880,16910,16880,4689
|
|
20240524,134800,30060279030,16880,16920,16920,16840,5951
|
|
20240524,134700,29959777310,16910,16880,16930,16850,24177
|
|
20240524,134600,29551583410,16880,16920,16930,16860,13235
|
|
20240524,134500,29327822190,16920,16930,16930,16900,6838
|
|
20240524,134400,29212140380,16930,16920,16940,16900,23752
|
|
20240524,134300,28810192680,16920,16820,16930,16810,57194
|
|
20240524,134200,27845300850,16820,16770,16820,16760,20694
|
|
20240524,134100,27497704130,16770,16740,16780,16740,14655
|
|
20240524,134000,27252000130,16740,16760,16770,16740,3143
|
|
20240524,133900,27199338540,16750,16750,16770,16740,6959
|
|
20240524,133800,27082757520,16750,16710,16750,16710,15335
|
|
20240524,133700,26826137060,16710,16710,16720,16700,5874
|
|
20240524,133600,26727980570,16710,16680,16710,16670,22944
|
|
20240524,133500,26345139740,16680,16670,16690,16660,6773
|
|
20240524,133400,26232188540,16670,16670,16680,16650,2009
|
|
20240524,133300,26198709110,16660,16670,16680,16640,5234
|
|
20240524,133200,26111512500,16670,16680,16690,16660,3418
|
|
20240524,133100,26054511150,16680,16700,16710,16670,2266
|
|
20240524,133000,26016683410,16710,16700,16710,16690,10888
|
|
20240524,132900,25834862520,16690,16680,16700,16670,7284
|
|
20240524,132800,25713311980,16680,16680,16690,16670,1557
|
|
20240524,132700,25687343150,16680,16680,16690,16670,3510
|
|
20240524,132600,25628794990,16680,16680,16680,16670,3060
|
|
20240524,132500,25577771880,16670,16670,16680,16660,6015
|
|
20240524,132400,25477492450,16670,16650,16670,16650,1004
|
|
20240524,132300,25460759070,16660,16650,16670,16650,1448
|
|
20240524,132200,25436640380,16660,16690,16690,16660,3637
|
|
20240524,132100,25375969700,16690,16640,16690,16630,11468
|
|
20240524,132000,25184888260,16640,16600,16640,16600,9429
|
|
20240524,131900,25028167160,16600,16580,16600,16580,2747
|
|
20240524,131800,24982583770,16590,16600,16600,16580,1863
|
|
20240524,131700,24951665440,16590,16610,16610,16590,2423
|
|
20240524,131600,24911452790,16610,16610,16620,16600,2629
|
|
20240524,131500,24867789360,16610,16620,16630,16610,2749
|
|
20240524,131400,24822106220,16630,16630,16630,16620,2292
|
|
20240524,131300,24784002310,16630,16630,16630,16610,1466
|
|
20240524,131200,24759636980,16630,16630,16640,16620,2806
|
|
20240524,131100,24712982540,16620,16590,16630,16590,4826
|
|
20240524,131000,24632815830,16590,16580,16590,16570,2015
|
|
20240524,130900,24599397700,16580,16560,16580,16560,1715
|
|
20240524,130800,24570969940,16570,16550,16570,16550,2181
|
|
20240524,130700,24534861480,16550,16530,16550,16520,1201
|
|
20240524,130600,24514990540,16530,16530,16540,16520,1767
|
|
20240524,130500,24485778860,16520,16520,16530,16520,1478
|
|
20240524,130400,24461361690,16520,16510,16530,16510,783
|
|
20240524,130300,24448426750,16520,16530,16530,16510,996
|
|
20240524,130200,24431971050,16530,16530,16530,16520,1251
|
|
20240524,130100,24411294090,16520,16500,16530,16490,1159
|
|
20240524,130000,24392166790,16480,16510,16510,16480,2157
|
|
20240524,125900,24356588200,16500,16510,16520,16500,2054
|
|
20240524,125800,24322667770,16510,16500,16510,16480,2168
|
|
20240524,125700,24286905060,16490,16510,16520,16490,2433
|
|
20240524,125600,24246764810,16510,16500,16510,16490,1294
|
|
20240524,125500,24225414320,16510,16510,16520,16500,1619
|
|
20240524,125400,24198692300,16520,16510,16520,16500,804
|
|
20240524,125300,24185418980,16510,16500,16510,16490,4689
|
|
20240524,125200,24108050800,16490,16490,16500,16480,2295
|
|
20240524,125100,24070199550,16490,16480,16490,16460,3263
|
|
20240524,125000,24016461430,16480,16470,16490,16470,1071
|
|
20240524,124900,23998810890,16480,16480,16490,16470,3495
|
|
20240524,124800,23941228530,16490,16510,16510,16490,9458
|
|
20240524,124700,23785180230,16500,16520,16520,16500,2687
|
|
20240524,124600,23740818950,16520,16520,16520,16510,831
|
|
20240524,124500,23727096300,16520,16510,16520,16500,3113
|
|
20240524,124400,23675690360,16520,16540,16540,16510,2174
|
|
20240524,124300,23639782080,16540,16540,16550,16530,1259
|
|
20240524,124200,23618960960,16550,16530,16550,16520,1313
|
|
20240524,124100,23597249200,16530,16540,16550,16520,3876
|
|
20240524,124000,23533185440,16540,16550,16560,16530,2204
|
|
20240524,123900,23496706750,16560,16570,16570,16520,5287
|
|
20240524,123800,23409173370,16570,16570,16570,16510,2942
|
|
20240524,123700,23360511640,16570,16630,16630,16550,10595
|
|
20240524,123600,23184636380,16630,16620,16630,16620,1535
|
|
20240524,123500,23159116060,16630,16630,16630,16620,718
|
|
20240524,123400,23147179310,16620,16640,16640,16620,3301
|
|
20240524,123300,23092287000,16650,16660,16660,16630,7756
|
|
20240524,123200,22963163750,16660,16630,16660,16620,5199
|
|
20240524,123100,22876619790,16640,16620,16640,16600,4391
|
|
20240524,123000,22803632550,16630,16630,16630,16620,1064
|
|
20240524,122900,22785941870,16630,16600,16640,16600,4942
|
|
20240524,122800,22703832290,16600,16580,16610,16570,16368
|
|
20240524,122700,22432398210,16580,16580,16590,16570,1925
|
|
20240524,122600,22400483390,16570,16580,16590,16570,2181
|
|
20240524,122500,22364322160,16580,16590,16600,16570,757
|
|
20240524,122400,22351771870,16590,16540,16600,16520,8263
|
|
20240524,122300,22215069970,16530,16550,16550,16520,3670
|
|
20240524,122200,22154406560,16540,16580,16580,16540,3103
|
|
20240524,122100,22103042830,16580,16590,16590,16560,3986
|
|
20240524,122000,22036957770,16590,16610,16620,16590,2761
|
|
20240524,121900,21991119420,16620,16630,16630,16620,1071
|
|
20240524,121800,21973315520,16630,16660,16670,16620,5118
|
|
20240524,121700,21888131030,16660,16680,16680,16660,1420
|
|
20240524,121600,21864466340,16660,16680,16690,16660,1971
|
|
20240524,121500,21831601750,16680,16660,16680,16650,3137
|
|
20240524,121400,21779336460,16660,16700,16700,16650,7078
|
|
20240524,121300,21661170970,16690,16660,16700,16660,7632
|
|
20240524,121200,21533867840,16670,16640,16670,16640,3200
|
|
20240524,121100,21480546980,16650,16640,16650,16640,2901
|
|
20240524,121000,21432254390,16640,16640,16650,16630,4279
|
|
20240524,120900,21361055490,16640,16640,16650,16630,6168
|
|
20240524,120800,21258395320,16640,16640,16640,16620,3182
|
|
20240524,120700,21205475470,16630,16630,16640,16620,3471
|
|
20240524,120600,21147756220,16630,16640,16640,16610,13168
|
|
20240524,120500,20928908580,16640,16580,16640,16580,12772
|
|
20240524,120400,20716861970,16580,16570,16590,16570,4709
|
|
20240524,120300,20638803920,16570,16550,16570,16540,1708
|
|
20240524,120200,20610525420,16550,16550,16560,16540,1242
|
|
20240524,120100,20589975840,16540,16550,16550,16530,3456
|
|
20240524,120000,20532831210,16550,16530,16550,16530,1244
|
|
20240524,115900,20512246420,16540,16540,16550,16530,748
|
|
20240524,115800,20499875120,16530,16540,16550,16530,2874
|
|
20240524,115700,20452337280,16540,16550,16550,16540,2306
|
|
20240524,115600,20414188380,16560,16540,16570,16540,5045
|
|
20240524,115500,20330689780,16540,16530,16540,16530,2316
|
|
20240524,115400,20292391100,16540,16530,16540,16520,2476
|
|
20240524,115300,20251460310,16530,16540,16550,16530,1210
|
|
20240524,115200,20231449120,16550,16530,16550,16520,4625
|
|
20240524,115100,20154943710,16530,16530,16540,16520,3615
|
|
20240524,115000,20095202420,16530,16520,16540,16520,2112
|
|
20240524,114900,20060286600,16520,16540,16540,16520,1896
|
|
20240524,114800,20028940130,16530,16520,16540,16520,1642
|
|
20240524,114700,20001795930,16520,16490,16540,16490,11260
|
|
20240524,114600,19815837910,16490,16490,16500,16480,1157
|
|
20240524,114500,19796753220,16490,16480,16490,16460,1025
|
|
20240524,114400,19779871630,16480,16480,16490,16470,667
|
|
20240524,114300,19768877780,16490,16450,16500,16450,4445
|
|
20240524,114200,19695664260,16450,16470,16470,16450,1784
|
|
20240524,114100,19666304520,16470,16480,16480,16460,1327
|
|
20240524,114000,19644448130,16480,16490,16490,16470,1918
|
|
20240524,113900,19612839510,16480,16470,16490,16470,1000
|
|
20240524,113800,19596358520,16480,16490,16490,16470,1124
|
|
20240524,113700,19577834810,16480,16500,16500,16480,1551
|
|
20240524,113600,19552250970,16500,16450,16500,16450,4180
|
|
20240524,113500,19483349230,16450,16480,16480,16450,1814
|
|
20240524,113400,19453479680,16480,16450,16480,16450,838
|
|
20240524,113300,19439676650,16460,16480,16480,16460,4318
|
|
20240524,113200,19368539790,16480,16490,16490,16470,1302
|
|
20240524,113100,19347079100,16490,16500,16500,16480,1542
|
|
20240524,113000,19321655630,16500,16500,16500,16490,1550
|
|
20240524,112900,19296091190,16500,16510,16510,16490,2138
|
|
20240524,112800,19260814490,16510,16490,16510,16490,5177
|
|
20240524,112700,19175407510,16490,16450,16490,16430,7881
|
|
20240524,112600,19045673540,16450,16430,16450,16420,3023
|
|
20240524,112500,18995992040,16430,16430,16440,16430,1116
|
|
20240524,112400,18977652340,16430,16430,16430,16410,2119
|
|
20240524,112300,18942844860,16430,16430,16440,16410,1092
|
|
20240524,112200,18924905370,16430,16450,16450,16410,9562
|
|
20240524,112100,18767786950,16450,16450,16460,16440,3195
|
|
20240524,112000,18715227540,16440,16440,16450,16430,2626
|
|
20240524,111900,18672052980,16440,16420,16450,16420,747
|
|
20240524,111800,18659777330,16420,16430,16430,16420,1550
|
|
20240524,111700,18634314610,16430,16450,16450,16420,4061
|
|
20240524,111600,18567580260,16440,16500,16500,16440,4437
|
|
20240524,111500,18494553960,16500,16450,16500,16410,14166
|
|
20240524,111400,18261360670,16450,16480,16480,16410,23766
|
|
20240524,111300,17870353100,16480,16430,16480,16420,21986
|
|
20240524,111200,17508793230,16430,16420,16430,16410,5755
|
|
20240524,111100,17414303320,16420,16400,16420,16400,4167
|
|
20240524,111000,17345943240,16400,16360,16410,16360,5862
|
|
20240524,110900,17249894480,16360,16370,16370,16360,2768
|
|
20240524,110800,17204608810,16370,16350,16370,16340,2280
|
|
20240524,110700,17167312810,16350,16360,16360,16330,2842
|
|
20240524,110600,17120867450,16350,16360,16370,16330,2536
|
|
20240524,110500,17079387800,16370,16390,16400,16350,5776
|
|
20240524,110400,16984807180,16400,16290,16400,16270,34252
|
|
20240524,110300,16425126420,16300,16300,16310,16280,1606
|
|
20240524,110200,16398946630,16310,16250,16320,16250,14206
|
|
20240524,110100,16167491370,16250,16250,16270,16240,1379
|
|
20240524,110000,16145076870,16250,16260,16260,16220,1554
|
|
20240524,105900,16119822320,16250,16250,16260,16240,3402
|
|
20240524,105800,16064538190,16250,16220,16260,16210,5027
|
|
20240524,105700,15982898360,16210,16250,16250,16200,3504
|
|
20240524,105600,15926082410,16220,16230,16250,16210,2838
|
|
20240524,105500,15880007250,16230,16200,16230,16180,7477
|
|
20240524,105400,15758932070,16200,16190,16200,16180,2553
|
|
20240524,105300,15717606820,16190,16180,16200,16170,1562
|
|
20240524,105200,15692324310,16180,16180,16190,16170,1679
|
|
20240524,105100,15665163540,16180,16190,16190,16170,3466
|
|
20240524,105000,15609079700,16180,16180,16190,16170,2203
|
|
20240524,104900,15573441650,16190,16190,16190,16180,2633
|
|
20240524,104800,15530836930,16180,16190,16200,16180,4804
|
|
20240524,104700,15453088070,16190,16190,16200,16180,2173
|
|
20240524,104600,15417917700,16190,16190,16200,16180,5530
|
|
20240524,104500,15328385770,16190,16190,16200,16180,4118
|
|
20240524,104400,15261724550,16190,16190,16200,16180,2565
|
|
20240524,104300,15220201660,16190,16200,16200,16180,1957
|
|
20240524,104200,15188530940,16200,16190,16210,16180,4622
|
|
20240524,104100,15113705920,16200,16200,16200,16190,3138
|
|
20240524,104000,15062884540,16200,16200,16210,16190,2227
|
|
20240524,103900,15026807820,16190,16200,16220,16190,4817
|
|
20240524,103800,14948771960,16200,16210,16220,16200,2084
|
|
20240524,103700,14915002530,16210,16210,16210,16200,4949
|
|
20240524,103600,14834821180,16210,16210,16210,16200,2172
|
|
20240524,103500,14799619180,16210,16210,16210,16200,2171
|
|
20240524,103400,14764442870,16200,16210,16220,16200,4162
|
|
20240524,103300,14696995320,16210,16210,16220,16210,2148
|
|
20240524,103200,14662170560,16210,16210,16220,16200,1795
|
|
20240524,103100,14633081050,16210,16210,16210,16200,3608
|
|
20240524,103000,14574614080,16210,16200,16210,16200,7891
|
|
20240524,102900,14446768520,16200,16220,16230,16200,7225
|
|
20240524,102800,14329646740,16220,16230,16230,16220,1765
|
|
20240524,102700,14301016350,16220,16240,16250,16220,3816
|
|
20240524,102600,14239061700,16250,16250,16250,16240,668
|
|
20240524,102500,14228208680,16250,16250,16260,16240,1077
|
|
20240524,102400,14210708080,16260,16260,16260,16250,1472
|
|
20240524,102300,14186785640,16250,16260,16270,16250,1301
|
|
20240524,102200,14165630150,16270,16270,16280,16260,3363
|
|
20240524,102100,14110925760,16270,16260,16290,16250,8114
|
|
20240524,102000,13978885590,16260,16260,16260,16250,635
|
|
20240524,101900,13968561560,16250,16230,16260,16230,5606
|
|
20240524,101800,13877471660,16230,16220,16230,16220,1066
|
|
20240524,101700,13860177410,16230,16240,16250,16220,3003
|
|
20240524,101600,13811444170,16240,16250,16250,16230,1087
|
|
20240524,101500,13793798080,16250,16240,16250,16230,2208
|
|
20240524,101400,13757940770,16240,16240,16250,16230,1769
|
|
20240524,101300,13729212920,16240,16260,16260,16240,6691
|
|
20240524,101200,13620503810,16260,16260,16260,16250,2229
|
|
20240524,101100,13584266260,16260,16250,16270,16240,6509
|
|
20240524,101000,13478464780,16250,16240,16250,16230,1630
|
|
20240524,100900,13451993450,16240,16230,16250,16220,3229
|
|
20240524,100800,13399569780,16220,16240,16240,16220,2828
|
|
20240524,100700,13353677580,16240,16240,16240,16220,1595
|
|
20240524,100600,13327795460,16240,16230,16240,16220,3254
|
|
20240524,100500,13274982530,16230,16220,16230,16210,1607
|
|
20240524,100400,13248915190,16220,16210,16230,16200,5913
|
|
20240524,100300,13153040850,16200,16210,16220,16200,2797
|
|
20240524,100200,13107706630,16220,16200,16220,16200,5012
|
|
20240524,100100,13026427670,16210,16200,16210,16200,2024
|
|
20240524,100000,12993630640,16200,16200,16210,16190,1731
|
|
20240524,095900,12965588400,16190,16180,16200,16160,2162
|
|
20240524,095800,12930610150,16180,16180,16180,16150,3557
|
|
20240524,095700,12873120910,16180,16210,16220,16170,4752
|
|
20240524,095600,12796146830,16210,16190,16220,16190,4656
|
|
20240524,095500,12720704140,16200,16170,16200,16170,4589
|
|
20240524,095400,12646416870,16180,16160,16180,16150,1908
|
|
20240524,095300,12615574220,16150,16130,16150,16130,2160
|
|
20240524,095200,12580715460,16140,16130,16140,16120,3171
|
|
20240524,095100,12529567570,16130,16130,16140,16120,14248
|
|
20240524,095000,12299847290,16130,16130,16140,16120,5941
|
|
20240524,094900,12204023880,16130,16130,16150,16120,12807
|
|
20240524,094800,11997383570,16140,16150,16160,16130,6025
|
|
20240524,094700,11900146190,16150,16160,16160,16150,2904
|
|
20240524,094600,11853242540,16160,16140,16160,16130,4029
|
|
20240524,094500,11788201440,16130,16130,16140,16130,5031
|
|
20240524,094400,11707031100,16130,16130,16140,16120,7114
|
|
20240524,094300,11592286810,16140,16130,16140,16130,8304
|
|
20240524,094200,11458321790,16130,16180,16180,16130,32970
|
|
20240524,094100,10925727680,16170,16190,16200,16170,10410
|
|
20240524,094000,10757221460,16200,16190,16200,16180,3041
|
|
20240524,093900,10707981450,16180,16180,16190,16180,3109
|
|
20240524,093800,10657662490,16180,16170,16190,16160,10221
|
|
20240524,093700,10492398560,16170,16160,16180,16160,2770
|
|
20240524,093600,10447613370,16160,16160,16170,16150,7243
|
|
20240524,093500,10330571840,16160,16180,16190,16150,40406
|
|
20240524,093400,9677531440,16180,16190,16190,16170,7526
|
|
20240524,093300,9555762850,16190,16200,16200,16170,23475
|
|
20240524,093200,9175828750,16200,16190,16200,16190,2982
|
|
20240524,093100,9127534120,16200,16210,16210,16190,6272
|
|
20240524,093000,9025929260,16210,16220,16270,16190,30425
|
|
20240524,092900,8532900030,16220,16220,16220,16210,4473
|
|
20240524,092800,8460366590,16220,16210,16240,16210,4190
|
|
20240524,092700,8392409680,16210,16210,16220,16200,5644
|
|
20240524,092600,8300919490,16210,16220,16220,16200,8821
|
|
20240524,092500,8157961360,16220,16260,16260,16220,8136
|
|
20240524,092400,8025804720,16260,16280,16290,16250,8277
|
|
20240524,092300,7891171910,16280,16270,16280,16260,2280
|
|
20240524,092200,7854074340,16270,16240,16290,16220,37951
|
|
20240524,092100,7237256730,16240,16200,16240,16190,17535
|
|
20240524,092000,6953060300,16210,16200,16220,16190,5650
|
|
20240524,091900,6861521150,16200,16230,16230,16190,10175
|
|
20240524,091800,6696652290,16230,16190,16240,16180,18093
|
|
20240524,091700,6403450640,16190,16240,16240,16190,64186
|
|
20240524,091600,5362806070,16240,16250,16260,16240,9336
|
|
20240524,091500,5211138090,16260,16270,16270,16250,4524
|
|
20240524,091400,5137568190,16260,16260,16280,16250,5134
|
|
20240524,091300,5054098870,16250,16250,16270,16240,9984
|
|
20240524,091200,4891838120,16260,16290,16290,16250,6446
|
|
20240524,091100,4786993360,16290,16260,16300,16240,27333
|
|
20240524,091000,4342763120,16260,16260,16280,16250,5795
|
|
20240524,090900,4248541950,16260,16280,16300,16260,11788
|
|
20240524,090800,4056744270,16280,16340,16340,16270,7422
|
|
20240524,090700,3935850910,16340,16330,16370,16270,33228
|
|
20240524,090600,3393726440,16320,16330,16330,16300,14672
|
|
20240524,090500,3154313670,16330,16340,16340,16300,6797
|
|
20240524,090400,3043406080,16340,16260,16350,16250,6860
|
|
20240524,090300,2931732890,16260,16250,16300,16240,43649
|
|
20240524,090200,2222133840,16260,16250,16260,16230,15013
|
|
20240524,090100,1978310530,16260,16330,16360,16220,41569
|
|
20240524,090000,1301993810,16340,16440,16500,16250,79259
|