755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240508,213200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,213100,19710929770,16030,16030,16030,16030,0
|
|
20240508,213000,19710929770,16030,16030,16030,16030,0
|
|
20240508,212900,19710929770,16030,16030,16030,16030,0
|
|
20240508,212800,19710929770,16030,16030,16030,16030,0
|
|
20240508,212700,19710929770,16030,16030,16030,16030,0
|
|
20240508,212600,19710929770,16030,16030,16030,16030,0
|
|
20240508,212500,19710929770,16030,16030,16030,16030,0
|
|
20240508,212400,19710929770,16030,16030,16030,16030,0
|
|
20240508,212300,19710929770,16030,16030,16030,16030,0
|
|
20240508,212200,19710929770,16030,16030,16030,16030,0
|
|
20240508,212100,19710929770,16030,16030,16030,16030,0
|
|
20240508,212000,19710929770,16030,16030,16030,16030,0
|
|
20240508,211900,19710929770,16030,16030,16030,16030,0
|
|
20240508,211800,19710929770,16030,16030,16030,16030,0
|
|
20240508,211700,19710929770,16030,16030,16030,16030,0
|
|
20240508,211600,19710929770,16030,16030,16030,16030,0
|
|
20240508,211500,19710929770,16030,16030,16030,16030,0
|
|
20240508,211400,19710929770,16030,16030,16030,16030,0
|
|
20240508,211300,19710929770,16030,16030,16030,16030,0
|
|
20240508,211200,19710929770,16030,16030,16030,16030,0
|
|
20240508,211100,19710929770,16030,16030,16030,16030,0
|
|
20240508,211000,19710929770,16030,16030,16030,16030,0
|
|
20240508,210900,19710929770,16030,16030,16030,16030,0
|
|
20240508,210800,19710929770,16030,16030,16030,16030,0
|
|
20240508,210700,19710929770,16030,16030,16030,16030,0
|
|
20240508,210600,19710929770,16030,16030,16030,16030,0
|
|
20240508,210500,19710929770,16030,16030,16030,16030,0
|
|
20240508,210400,19710929770,16030,16030,16030,16030,0
|
|
20240508,210300,19710929770,16030,16030,16030,16030,0
|
|
20240508,210200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,210100,19710929770,16030,16030,16030,16030,0
|
|
20240508,210000,19710929770,16030,16030,16030,16030,0
|
|
20240508,205900,19710929770,16030,16030,16030,16030,0
|
|
20240508,205800,19710929770,16030,16030,16030,16030,0
|
|
20240508,205700,19710929770,16030,16030,16030,16030,0
|
|
20240508,205600,19710929770,16030,16030,16030,16030,0
|
|
20240508,205500,19710929770,16030,16030,16030,16030,0
|
|
20240508,205400,19710929770,16030,16030,16030,16030,0
|
|
20240508,205300,19710929770,16030,16030,16030,16030,0
|
|
20240508,205200,19710929770,16030,16030,16030,16030,0
|
|
20240508,205100,19710929770,16030,16030,16030,16030,0
|
|
20240508,205000,19710929770,16030,16030,16030,16030,0
|
|
20240508,204900,19710929770,16030,16030,16030,16030,0
|
|
20240508,204800,19710929770,16030,16030,16030,16030,0
|
|
20240508,204700,19710929770,16030,16030,16030,16030,0
|
|
20240508,204600,19710929770,16030,16030,16030,16030,0
|
|
20240508,204500,19710929770,16030,16030,16030,16030,0
|
|
20240508,204400,19710929770,16030,16030,16030,16030,0
|
|
20240508,204300,19710929770,16030,16030,16030,16030,0
|
|
20240508,204200,19710929770,16030,16030,16030,16030,0
|
|
20240508,204100,19710929770,16030,16030,16030,16030,0
|
|
20240508,204000,19710929770,16030,16030,16030,16030,0
|
|
20240508,203900,19710929770,16030,16030,16030,16030,0
|
|
20240508,203800,19710929770,16030,16030,16030,16030,0
|
|
20240508,203700,19710929770,16030,16030,16030,16030,0
|
|
20240508,203600,19710929770,16030,16030,16030,16030,0
|
|
20240508,203500,19710929770,16030,16030,16030,16030,0
|
|
20240508,203400,19710929770,16030,16030,16030,16030,0
|
|
20240508,203300,19710929770,16030,16030,16030,16030,0
|
|
20240508,203200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,203100,19710929770,16030,16030,16030,16030,0
|
|
20240508,203000,19710929770,16030,16030,16030,16030,0
|
|
20240508,202900,19710929770,16030,16030,16030,16030,0
|
|
20240508,202800,19710929770,16030,16030,16030,16030,0
|
|
20240508,202700,19710929770,16030,16030,16030,16030,0
|
|
20240508,202600,19710929770,16030,16030,16030,16030,0
|
|
20240508,202500,19710929770,16030,16030,16030,16030,0
|
|
20240508,202400,19710929770,16030,16030,16030,16030,0
|
|
20240508,202300,19710929770,16030,16030,16030,16030,0
|
|
20240508,202200,19710929770,16030,16030,16030,16030,0
|
|
20240508,202100,19710929770,16030,16030,16030,16030,0
|
|
20240508,202000,19710929770,16030,16030,16030,16030,0
|
|
20240508,201900,19710929770,16030,16030,16030,16030,0
|
|
20240508,201800,19710929770,16030,16030,16030,16030,0
|
|
20240508,201700,19710929770,16030,16030,16030,16030,0
|
|
20240508,201600,19710929770,16030,16030,16030,16030,0
|
|
20240508,201500,19710929770,16030,16030,16030,16030,0
|
|
20240508,201400,19710929770,16030,16030,16030,16030,0
|
|
20240508,201300,19710929770,16030,16030,16030,16030,0
|
|
20240508,201200,19710929770,16030,16030,16030,16030,0
|
|
20240508,201100,19710929770,16030,16030,16030,16030,0
|
|
20240508,201000,19710929770,16030,16030,16030,16030,0
|
|
20240508,200900,19710929770,16030,16030,16030,16030,0
|
|
20240508,200800,19710929770,16030,16030,16030,16030,0
|
|
20240508,200700,19710929770,16030,16030,16030,16030,0
|
|
20240508,200600,19710929770,16030,16030,16030,16030,0
|
|
20240508,200500,19710929770,16030,16030,16030,16030,0
|
|
20240508,200400,19710929770,16030,16030,16030,16030,0
|
|
20240508,200300,19710929770,16030,16030,16030,16030,0
|
|
20240508,200200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,200100,19710929770,16030,16030,16030,16030,0
|
|
20240508,200000,19710929770,16030,16030,16030,16030,0
|
|
20240508,195900,19710929770,16030,16030,16030,16030,0
|
|
20240508,195800,19710929770,16030,16030,16030,16030,0
|
|
20240508,195700,19710929770,16030,16030,16030,16030,0
|
|
20240508,195600,19710929770,16030,16030,16030,16030,0
|
|
20240508,195500,19710929770,16030,16030,16030,16030,0
|
|
20240508,195400,19710929770,16030,16030,16030,16030,0
|
|
20240508,195300,19710929770,16030,16030,16030,16030,0
|
|
20240508,195200,19710929770,16030,16030,16030,16030,0
|
|
20240508,195100,19710929770,16030,16030,16030,16030,0
|
|
20240508,195000,19710929770,16030,16030,16030,16030,0
|
|
20240508,194900,19710929770,16030,16030,16030,16030,0
|
|
20240508,194800,19710929770,16030,16030,16030,16030,0
|
|
20240508,194700,19710929770,16030,16030,16030,16030,0
|
|
20240508,194600,19710929770,16030,16030,16030,16030,0
|
|
20240508,194500,19710929770,16030,16030,16030,16030,0
|
|
20240508,194400,19710929770,16030,16030,16030,16030,0
|
|
20240508,194300,19710929770,16030,16030,16030,16030,0
|
|
20240508,194200,19710929770,16030,16030,16030,16030,0
|
|
20240508,194100,19710929770,16030,16030,16030,16030,0
|
|
20240508,194000,19710929770,16030,16030,16030,16030,0
|
|
20240508,193900,19710929770,16030,16030,16030,16030,0
|
|
20240508,193800,19710929770,16030,16030,16030,16030,0
|
|
20240508,193700,19710929770,16030,16030,16030,16030,0
|
|
20240508,193600,19710929770,16030,16030,16030,16030,0
|
|
20240508,193500,19710929770,16030,16030,16030,16030,0
|
|
20240508,193400,19710929770,16030,16030,16030,16030,0
|
|
20240508,193300,19710929770,16030,16030,16030,16030,0
|
|
20240508,193200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,193100,19710929770,16030,16030,16030,16030,0
|
|
20240508,193000,19710929770,16030,16030,16030,16030,0
|
|
20240508,192900,19710929770,16030,16030,16030,16030,0
|
|
20240508,192800,19710929770,16030,16030,16030,16030,0
|
|
20240508,192700,19710929770,16030,16030,16030,16030,0
|
|
20240508,192600,19710929770,16030,16030,16030,16030,0
|
|
20240508,192500,19710929770,16030,16030,16030,16030,0
|
|
20240508,192400,19710929770,16030,16030,16030,16030,0
|
|
20240508,192300,19710929770,16030,16030,16030,16030,0
|
|
20240508,192200,19710929770,16030,16030,16030,16030,0
|
|
20240508,192100,19710929770,16030,16030,16030,16030,0
|
|
20240508,192000,19710929770,16030,16030,16030,16030,0
|
|
20240508,191900,19710929770,16030,16030,16030,16030,0
|
|
20240508,191800,19710929770,16030,16030,16030,16030,0
|
|
20240508,191700,19710929770,16030,16030,16030,16030,0
|
|
20240508,191600,19710929770,16030,16030,16030,16030,0
|
|
20240508,191500,19710929770,16030,16030,16030,16030,0
|
|
20240508,191400,19710929770,16030,16030,16030,16030,0
|
|
20240508,191300,19710929770,16030,16030,16030,16030,0
|
|
20240508,191200,19710929770,16030,16030,16030,16030,0
|
|
20240508,191100,19710929770,16030,16030,16030,16030,0
|
|
20240508,191000,19710929770,16030,16030,16030,16030,0
|
|
20240508,190900,19710929770,16030,16030,16030,16030,0
|
|
20240508,190800,19710929770,16030,16030,16030,16030,0
|
|
20240508,190700,19710929770,16030,16030,16030,16030,0
|
|
20240508,190600,19710929770,16030,16030,16030,16030,0
|
|
20240508,190500,19710929770,16030,16030,16030,16030,0
|
|
20240508,190400,19710929770,16030,16030,16030,16030,0
|
|
20240508,190300,19710929770,16030,16030,16030,16030,0
|
|
20240508,190200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,190100,19710929770,16030,16030,16030,16030,0
|
|
20240508,190000,19710929770,16030,16030,16030,16030,0
|
|
20240508,185900,19710929770,16030,16030,16030,16030,0
|
|
20240508,185800,19710929770,16030,16030,16030,16030,0
|
|
20240508,185700,19710929770,16030,16030,16030,16030,0
|
|
20240508,185600,19710929770,16030,16030,16030,16030,0
|
|
20240508,185500,19710929770,16030,16030,16030,16030,0
|
|
20240508,185400,19710929770,16030,16030,16030,16030,0
|
|
20240508,185300,19710929770,16030,16030,16030,16030,0
|
|
20240508,185200,19710929770,16030,16030,16030,16030,0
|
|
20240508,185100,19710929770,16030,16030,16030,16030,0
|
|
20240508,185000,19710929770,16030,16030,16030,16030,0
|
|
20240508,184900,19710929770,16030,16030,16030,16030,0
|
|
20240508,184800,19710929770,16030,16030,16030,16030,0
|
|
20240508,184700,19710929770,16030,16030,16030,16030,0
|
|
20240508,184600,19710929770,16030,16030,16030,16030,0
|
|
20240508,184500,19710929770,16030,16030,16030,16030,0
|
|
20240508,184400,19710929770,16030,16030,16030,16030,0
|
|
20240508,184300,19710929770,16030,16030,16030,16030,0
|
|
20240508,184200,19710929770,16030,16030,16030,16030,0
|
|
20240508,184100,19710929770,16030,16030,16030,16030,0
|
|
20240508,184000,19710929770,16030,16030,16030,16030,0
|
|
20240508,183900,19710929770,16030,16030,16030,16030,0
|
|
20240508,183800,19710929770,16030,16030,16030,16030,0
|
|
20240508,183700,19710929770,16030,16030,16030,16030,0
|
|
20240508,183600,19710929770,16030,16030,16030,16030,0
|
|
20240508,183500,19710929770,16030,16030,16030,16030,0
|
|
20240508,183400,19710929770,16030,16030,16030,16030,0
|
|
20240508,183300,19710929770,16030,16030,16030,16030,0
|
|
20240508,183200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,183100,19710929770,16030,16030,16030,16030,0
|
|
20240508,183000,19710929770,16030,16030,16030,16030,0
|
|
20240508,182900,19710929770,16030,16030,16030,16030,0
|
|
20240508,182800,19710929770,16030,16030,16030,16030,0
|
|
20240508,182700,19710929770,16030,16030,16030,16030,0
|
|
20240508,182600,19710929770,16030,16030,16030,16030,0
|
|
20240508,182500,19710929770,16030,16030,16030,16030,0
|
|
20240508,182400,19710929770,16030,16030,16030,16030,0
|
|
20240508,182300,19710929770,16030,16030,16030,16030,0
|
|
20240508,182200,19710929770,16030,16030,16030,16030,0
|
|
20240508,182100,19710929770,16030,16030,16030,16030,0
|
|
20240508,182000,19710929770,16030,16030,16030,16030,0
|
|
20240508,181900,19710929770,16030,16030,16030,16030,0
|
|
20240508,181800,19710929770,16030,16030,16030,16030,0
|
|
20240508,181700,19710929770,16030,16030,16030,16030,0
|
|
20240508,181600,19710929770,16030,16030,16030,16030,0
|
|
20240508,181500,19710929770,16030,16030,16030,16030,0
|
|
20240508,181400,19710929770,16030,16030,16030,16030,0
|
|
20240508,181300,19710929770,16030,16030,16030,16030,0
|
|
20240508,181200,19710929770,16030,16030,16030,16030,0
|
|
20240508,181100,19710929770,16030,16030,16030,16030,0
|
|
20240508,181000,19710929770,16030,16030,16030,16030,0
|
|
20240508,180900,19710929770,16030,16030,16030,16030,0
|
|
20240508,180800,19710929770,16030,16030,16030,16030,0
|
|
20240508,180700,19710929770,16030,16030,16030,16030,0
|
|
20240508,180600,19710929770,16030,16030,16030,16030,0
|
|
20240508,180500,19710929770,16030,16030,16030,16030,0
|
|
20240508,180400,19710929770,16030,16030,16030,16030,0
|
|
20240508,180300,19710929770,16030,16030,16030,16030,0
|
|
20240508,180200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,180100,19710929770,16030,16030,16030,16030,0
|
|
20240508,180000,19710929770,16030,16030,16030,16030,0
|
|
20240508,175900,19710929770,16030,16030,16030,16030,0
|
|
20240508,175800,19710929770,16030,16030,16030,16030,0
|
|
20240508,175700,19710929770,16030,16030,16030,16030,0
|
|
20240508,175600,19710929770,16030,16030,16030,16030,0
|
|
20240508,175500,19710929770,16030,16030,16030,16030,0
|
|
20240508,175400,19710929770,16030,16030,16030,16030,0
|
|
20240508,175300,19710929770,16030,16030,16030,16030,0
|
|
20240508,175200,19710929770,16030,16030,16030,16030,0
|
|
20240508,175100,19710929770,16030,16030,16030,16030,0
|
|
20240508,175000,19710929770,16030,16030,16030,16030,0
|
|
20240508,174900,19710929770,16030,16030,16030,16030,0
|
|
20240508,174800,19710929770,16030,16030,16030,16030,0
|
|
20240508,174700,19710929770,16030,16030,16030,16030,0
|
|
20240508,174600,19710929770,16030,16030,16030,16030,0
|
|
20240508,174500,19710929770,16030,16030,16030,16030,0
|
|
20240508,174400,19710929770,16030,16030,16030,16030,0
|
|
20240508,174300,19710929770,16030,16030,16030,16030,0
|
|
20240508,174200,19710929770,16030,16030,16030,16030,0
|
|
20240508,174100,19710929770,16030,16030,16030,16030,0
|
|
20240508,174000,19710929770,16030,16030,16030,16030,0
|
|
20240508,173900,19710929770,16030,16030,16030,16030,0
|
|
20240508,173800,19710929770,16030,16030,16030,16030,0
|
|
20240508,173700,19710929770,16030,16030,16030,16030,0
|
|
20240508,173600,19710929770,16030,16030,16030,16030,0
|
|
20240508,173500,19710929770,16030,16030,16030,16030,0
|
|
20240508,173400,19710929770,16030,16030,16030,16030,0
|
|
20240508,173300,19710929770,16030,16030,16030,16030,0
|
|
20240508,173200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,173100,19710929770,16030,16030,16030,16030,0
|
|
20240508,173000,19710929770,16030,16030,16030,16030,0
|
|
20240508,172900,19710929770,16030,16030,16030,16030,0
|
|
20240508,172800,19710929770,16030,16030,16030,16030,0
|
|
20240508,172700,19710929770,16030,16030,16030,16030,0
|
|
20240508,172600,19710929770,16030,16030,16030,16030,0
|
|
20240508,172500,19710929770,16030,16030,16030,16030,0
|
|
20240508,172400,19710929770,16030,16030,16030,16030,0
|
|
20240508,172300,19710929770,16030,16030,16030,16030,0
|
|
20240508,172200,19710929770,16030,16030,16030,16030,0
|
|
20240508,172100,19710929770,16030,16030,16030,16030,0
|
|
20240508,172000,19710929770,16030,16030,16030,16030,0
|
|
20240508,171900,19710929770,16030,16030,16030,16030,0
|
|
20240508,171800,19710929770,16030,16030,16030,16030,0
|
|
20240508,171700,19710929770,16030,16030,16030,16030,0
|
|
20240508,171600,19710929770,16030,16030,16030,16030,0
|
|
20240508,171500,19710929770,16030,16030,16030,16030,0
|
|
20240508,171400,19710929770,16030,16030,16030,16030,0
|
|
20240508,171300,19710929770,16030,16030,16030,16030,0
|
|
20240508,171200,19710929770,16030,16030,16030,16030,0
|
|
20240508,171100,19710929770,16030,16030,16030,16030,0
|
|
20240508,171000,19710929770,16030,16030,16030,16030,0
|
|
20240508,170900,19710929770,16030,16030,16030,16030,0
|
|
20240508,170800,19710929770,16030,16030,16030,16030,0
|
|
20240508,170700,19710929770,16030,16030,16030,16030,0
|
|
20240508,170600,19710929770,16030,16030,16030,16030,0
|
|
20240508,170500,19710929770,16030,16030,16030,16030,0
|
|
20240508,170400,19710929770,16030,16030,16030,16030,0
|
|
20240508,170300,19710929770,16030,16030,16030,16030,0
|
|
20240508,170200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,170100,19710929770,16030,16030,16030,16030,0
|
|
20240508,170000,19710929770,16030,16030,16030,16030,0
|
|
20240508,165900,19710929770,16030,16030,16030,16030,0
|
|
20240508,165800,19710929770,16030,16030,16030,16030,0
|
|
20240508,165700,19710929770,16030,16030,16030,16030,0
|
|
20240508,165600,19710929770,16030,16030,16030,16030,0
|
|
20240508,165500,19710929770,16030,16030,16030,16030,0
|
|
20240508,165400,19710929770,16030,16030,16030,16030,0
|
|
20240508,165300,19710929770,16030,16030,16030,16030,0
|
|
20240508,165200,19710929770,16030,16030,16030,16030,0
|
|
20240508,165100,19710929770,16030,16030,16030,16030,0
|
|
20240508,165000,19710929770,16030,16030,16030,16030,0
|
|
20240508,164900,19710929770,16030,16030,16030,16030,0
|
|
20240508,164800,19710929770,16030,16030,16030,16030,0
|
|
20240508,164700,19710929770,16030,16030,16030,16030,0
|
|
20240508,164600,19710929770,16030,16030,16030,16030,0
|
|
20240508,164500,19710929770,16030,16030,16030,16030,0
|
|
20240508,164400,19710929770,16030,16030,16030,16030,0
|
|
20240508,164300,19710929770,16030,16030,16030,16030,0
|
|
20240508,164200,19710929770,16030,16030,16030,16030,0
|
|
20240508,164100,19710929770,16030,16030,16030,16030,0
|
|
20240508,164000,19710929770,16030,16030,16030,16030,0
|
|
20240508,163900,19710929770,16030,16030,16030,16030,0
|
|
20240508,163800,19710929770,16030,16030,16030,16030,0
|
|
20240508,163700,19710929770,16030,16030,16030,16030,0
|
|
20240508,163600,19710929770,16030,16030,16030,16030,0
|
|
20240508,163500,19710929770,16030,16030,16030,16030,0
|
|
20240508,163400,19710929770,16030,16030,16030,16030,0
|
|
20240508,163300,19710929770,16030,16030,16030,16030,0
|
|
20240508,163200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,163100,19710929770,16030,16030,16030,16030,0
|
|
20240508,163000,19710929770,16030,16030,16030,16030,0
|
|
20240508,162900,19710929770,16030,16030,16030,16030,0
|
|
20240508,162800,19710929770,16030,16030,16030,16030,0
|
|
20240508,162700,19710929770,16030,16030,16030,16030,0
|
|
20240508,162600,19710929770,16030,16030,16030,16030,0
|
|
20240508,162500,19710929770,16030,16030,16030,16030,0
|
|
20240508,162400,19710929770,16030,16030,16030,16030,0
|
|
20240508,162300,19710929770,16030,16030,16030,16030,0
|
|
20240508,162200,19710929770,16030,16030,16030,16030,0
|
|
20240508,162100,19710929770,16030,16030,16030,16030,0
|
|
20240508,162000,19710929770,16030,16030,16030,16030,0
|
|
20240508,161900,19710929770,16030,16030,16030,16030,0
|
|
20240508,161800,19710929770,16030,16030,16030,16030,0
|
|
20240508,161700,19710929770,16030,16030,16030,16030,0
|
|
20240508,161600,19710929770,16030,16030,16030,16030,0
|
|
20240508,161500,19710929770,16030,16030,16030,16030,0
|
|
20240508,161400,19710929770,16030,16030,16030,16030,0
|
|
20240508,161300,19710929770,16030,16030,16030,16030,0
|
|
20240508,161200,19710929770,16030,16030,16030,16030,0
|
|
20240508,161100,19710929770,16030,16030,16030,16030,0
|
|
20240508,161000,19710929770,16030,16030,16030,16030,0
|
|
20240508,160900,19710929770,16030,16030,16030,16030,0
|
|
20240508,160800,19710929770,16030,16030,16030,16030,0
|
|
20240508,160700,19710929770,16030,16030,16030,16030,0
|
|
20240508,160600,19710929770,16030,16030,16030,16030,0
|
|
20240508,160500,19710929770,16030,16030,16030,16030,0
|
|
20240508,160400,19710929770,16030,16030,16030,16030,0
|
|
20240508,160300,19710929770,16030,16030,16030,16030,0
|
|
20240508,160200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,160100,19710929770,16030,16030,16030,16030,0
|
|
20240508,160000,19710929770,16030,16030,16030,16030,0
|
|
20240508,155900,19710929770,16030,16030,16030,16030,0
|
|
20240508,155800,19710929770,16030,16030,16030,16030,0
|
|
20240508,155700,19710929770,16030,16030,16030,16030,0
|
|
20240508,155600,19710929770,16030,16030,16030,16030,0
|
|
20240508,155500,19710929770,16030,16030,16030,16030,0
|
|
20240508,155400,19710929770,16030,16030,16030,16030,0
|
|
20240508,155300,19710929770,16030,16030,16030,16030,0
|
|
20240508,155200,19710929770,16030,16030,16030,16030,0
|
|
20240508,155100,19710929770,16030,16030,16030,16030,0
|
|
20240508,155000,19710929770,16030,16030,16030,16030,0
|
|
20240508,154900,19710929770,16030,16030,16030,16030,0
|
|
20240508,154800,19710929770,16030,16030,16030,16030,0
|
|
20240508,154700,19710929770,16030,16030,16030,16030,0
|
|
20240508,154600,19710929770,16030,16030,16030,16030,0
|
|
20240508,154500,19710929770,16030,16030,16030,16030,0
|
|
20240508,154400,19710929770,16030,16030,16030,16030,0
|
|
20240508,154300,19710929770,16030,16030,16030,16030,0
|
|
20240508,154200,19710929770,16030,16030,16030,16030,0
|
|
20240508,154100,19710929770,16030,16030,16030,16030,0
|
|
20240508,154000,19710929770,16030,16030,16030,16030,0
|
|
20240508,153900,19710929770,16030,16030,16030,16030,0
|
|
20240508,153800,19710929770,16030,16030,16030,16030,0
|
|
20240508,153700,19710929770,16030,16030,16030,16030,0
|
|
20240508,153600,19710929770,16030,16030,16030,16030,0
|
|
20240508,153500,19710929770,16030,16030,16030,16030,0
|
|
20240508,153400,19710929770,16030,16030,16030,16030,0
|
|
20240508,153300,19710929770,16030,16030,16030,16030,0
|
|
20240508,153200,19710929770,16030,16030,16030,16030,19127
|
|
20240508,153100,19710929770,16030,16030,16030,16030,0
|
|
20240508,153000,19710929770,16030,16030,16030,16030,19127
|
|
20240508,152900,19404323960,15980,15980,15980,15980,0
|
|
20240508,152800,19404323960,15980,15980,15980,15980,0
|
|
20240508,152700,19404323960,15980,15980,15980,15980,0
|
|
20240508,152600,19404323960,15980,15980,15980,15980,0
|
|
20240508,152500,19404323960,15980,15980,15980,15980,0
|
|
20240508,152400,19404323960,15980,15980,15980,15980,0
|
|
20240508,152300,19404323960,15980,15980,15980,15980,0
|
|
20240508,152200,19404323960,15980,15980,15980,15980,0
|
|
20240508,152100,19404323960,15980,15980,15980,15980,0
|
|
20240508,152000,19404323960,15980,15980,15980,15980,0
|
|
20240508,151900,19404323960,15980,16020,16030,15980,4733
|
|
20240508,151800,19328579790,16020,16010,16020,15990,5560
|
|
20240508,151700,19239558040,16010,16000,16040,15990,6309
|
|
20240508,151600,19138574410,15990,15990,16000,15990,2099
|
|
20240508,151500,19104996600,15990,15990,15990,15970,4751
|
|
20240508,151400,19029072470,15990,16070,16070,15990,9985
|
|
20240508,151300,18869047080,16060,16080,16080,16050,3174
|
|
20240508,151200,18818058240,16080,16070,16080,16070,2132
|
|
20240508,151100,18783777930,16070,16080,16090,16070,1514
|
|
20240508,151000,18759439880,16080,16090,16090,16070,559
|
|
20240508,150900,18750452410,16090,16080,16100,16060,1662
|
|
20240508,150800,18723723840,16080,16110,16110,16050,1997
|
|
20240508,150700,18691617840,16110,16110,16130,16110,1390
|
|
20240508,150600,18669218670,16100,16110,16130,16100,1085
|
|
20240508,150500,18651738500,16100,16100,16120,16100,394
|
|
20240508,150400,18645394560,16100,16100,16120,16090,1894
|
|
20240508,150300,18614904900,16100,16110,16120,16100,3078
|
|
20240508,150200,18565332040,16110,16150,16150,16100,3585
|
|
20240508,150100,18507551710,16150,16150,16160,16130,362
|
|
20240508,150000,18501707070,16140,16140,16140,16110,1344
|
|
20240508,145900,18480040650,16140,16130,16140,16110,1184
|
|
20240508,145800,18460947740,16120,16140,16140,16120,1722
|
|
20240508,145700,18433168430,16140,16170,16170,16140,1983
|
|
20240508,145600,18401144270,16170,16170,16170,16160,378
|
|
20240508,145500,18395032150,16170,16170,16180,16170,525
|
|
20240508,145400,18386542760,16170,16170,16170,16150,985
|
|
20240508,145300,18370620250,16170,16180,16180,16170,536
|
|
20240508,145200,18361952250,16180,16180,16190,16170,833
|
|
20240508,145100,18348470450,16160,16190,16190,16150,1607
|
|
20240508,145000,18322504330,16190,16180,16190,16180,659
|
|
20240508,144900,18311841700,16180,16190,16200,16180,849
|
|
20240508,144800,18298097650,16190,16210,16210,16190,979
|
|
20240508,144700,18282239800,16200,16200,16200,16190,1761
|
|
20240508,144600,18253714930,16200,16190,16200,16190,909
|
|
20240508,144500,18238996420,16190,16190,16190,16180,236
|
|
20240508,144400,18235175590,16190,16190,16190,16180,148
|
|
20240508,144300,18232779760,16190,16170,16190,16150,655
|
|
20240508,144200,18222190020,16180,16200,16200,16170,402
|
|
20240508,144100,18215682970,16200,16210,16210,16190,834
|
|
20240508,144000,18202172680,16210,16190,16210,16190,821
|
|
20240508,143900,18188869600,16190,16230,16240,16190,3248
|
|
20240508,143800,18136226960,16230,16210,16240,16210,2835
|
|
20240508,143700,18090229110,16210,16190,16210,16180,2739
|
|
20240508,143600,18045865780,16190,16180,16200,16180,2072
|
|
20240508,143500,18012321990,16190,16190,16190,16160,720
|
|
20240508,143400,18000676770,16190,16130,16190,16130,584
|
|
20240508,143300,17991246390,16130,16150,16150,16120,941
|
|
20240508,143200,17976066450,16150,16170,16170,16150,66
|
|
20240508,143100,17975000430,16170,16190,16200,16140,1445
|
|
20240508,143000,17951633910,16200,16240,16240,16180,4004
|
|
20240508,142900,17886664350,16230,16150,16240,16150,9810
|
|
20240508,142800,17727670850,16150,16120,16160,16110,1366
|
|
20240508,142700,17705635410,16140,16150,16160,16120,1696
|
|
20240508,142600,17678271100,16160,16110,16160,16100,3611
|
|
20240508,142500,17620054040,16120,16100,16130,16090,1328
|
|
20240508,142400,17598659690,16100,16000,16100,16000,2778
|
|
20240508,142300,17554129250,15990,16000,16020,15980,3665
|
|
20240508,142200,17495492910,16000,16040,16060,15970,2018
|
|
20240508,142100,17463230230,16040,16010,16080,16010,351
|
|
20240508,142000,17457601130,16010,16080,16080,16010,2638
|
|
20240508,141900,17415317120,16080,16100,16100,16070,1153
|
|
20240508,141800,17396770930,16100,16090,16110,16090,512
|
|
20240508,141700,17388525590,16100,16100,16110,16080,2433
|
|
20240508,141600,17349365100,16100,16120,16160,16100,6376
|
|
20240508,141500,17246589000,16110,16120,16130,16100,2455
|
|
20240508,141400,17207042920,16120,16150,16160,16120,5105
|
|
20240508,141300,17124626930,16150,16030,16180,16030,9678
|
|
20240508,141200,16968870740,16030,16010,16040,16000,1449
|
|
20240508,141100,16945655820,16010,16020,16020,16010,257
|
|
20240508,141000,16941541180,16020,16010,16020,16010,821
|
|
20240508,140900,16928396940,16020,16030,16040,16020,1231
|
|
20240508,140800,16908660400,16020,15970,16030,15970,5165
|
|
20240508,140700,16825967060,15980,15970,15980,15970,902
|
|
20240508,140600,16811555290,15960,15960,15970,15960,862
|
|
20240508,140500,16797797760,15950,15940,15950,15940,450
|
|
20240508,140400,16790621550,15950,15970,15980,15950,1472
|
|
20240508,140300,16767110760,15970,15950,15970,15950,803
|
|
20240508,140200,16754296140,15960,15940,15960,15930,742
|
|
20240508,140100,16742464750,15940,15920,15940,15920,900
|
|
20240508,140000,16728128980,15920,15910,15930,15910,645
|
|
20240508,135900,16717859430,15910,15920,15930,15910,501
|
|
20240508,135800,16709884770,15920,15900,15920,15890,845
|
|
20240508,135700,16696444610,15900,15950,15950,15900,1590
|
|
20240508,135600,16671127900,15950,15940,15960,15940,434
|
|
20240508,135500,16664205010,15960,15990,15990,15930,3113
|
|
20240508,135400,16614516770,15980,15960,15990,15950,1002
|
|
20240508,135300,16598515890,15970,15970,15980,15950,2385
|
|
20240508,135200,16560443120,15970,15950,15980,15950,2335
|
|
20240508,135100,16523170070,15950,15900,15960,15890,8219
|
|
20240508,135000,16392337390,15900,15890,15900,15880,1145
|
|
20240508,134900,16374144170,15880,15850,15890,15850,1870
|
|
20240508,134800,16344457060,15850,15850,15860,15840,772
|
|
20240508,134700,16332222630,15850,15860,15860,15830,1969
|
|
20240508,134600,16301018060,15860,15870,15880,15860,1573
|
|
20240508,134500,16276060840,15880,15890,15890,15880,1667
|
|
20240508,134400,16249587210,15890,15870,15890,15860,2179
|
|
20240508,134300,16215003490,15880,15850,15880,15840,1583
|
|
20240508,134200,16189890340,15850,15850,15860,15830,531
|
|
20240508,134100,16181475640,15830,15860,15870,15830,1024
|
|
20240508,134000,16165244810,15870,15850,15880,15840,2638
|
|
20240508,133900,16123399010,15850,15800,15850,15790,3672
|
|
20240508,133800,16065320730,15800,15800,15800,15780,506
|
|
20240508,133700,16057326800,15780,15780,15820,15770,1407
|
|
20240508,133600,16035100950,15800,15740,15800,15740,1034
|
|
20240508,133500,16018810830,15750,15750,15790,15750,1216
|
|
20240508,133400,15999652760,15750,15720,15800,15710,900
|
|
20240508,133300,15985446730,15700,15790,15790,15680,24685
|
|
20240508,133200,15597296980,15790,15810,15810,15780,1858
|
|
20240508,133100,15567956030,15810,15810,15820,15800,903
|
|
20240508,133000,15553682230,15820,15820,15820,15820,1167
|
|
20240508,132900,15535220290,15800,15790,15800,15790,400
|
|
20240508,132800,15528902470,15790,15830,15830,15790,1685
|
|
20240508,132700,15502287600,15830,15830,15840,15800,1617
|
|
20240508,132600,15476708920,15830,15840,15850,15830,1247
|
|
20240508,132500,15456956780,15840,15850,15850,15840,886
|
|
20240508,132400,15442916900,15850,15830,15850,15830,714
|
|
20240508,132300,15431601000,15850,15840,15850,15830,307
|
|
20240508,132200,15426737920,15840,15840,15850,15840,758
|
|
20240508,132100,15414729870,15840,15850,15850,15840,209
|
|
20240508,132000,15411417590,15850,15840,15850,15830,278
|
|
20240508,131900,15407016120,15840,15840,15850,15830,139
|
|
20240508,131800,15404814300,15840,15860,15860,15790,411
|
|
20240508,131700,15398312110,15850,15840,15860,15780,1608
|
|
20240508,131600,15372877110,15840,15860,15860,15840,2596
|
|
20240508,131500,15331742320,15870,15860,15870,15850,442
|
|
20240508,131400,15324734730,15840,15810,15870,15810,1451
|
|
20240508,131300,15301764420,15820,15820,15830,15810,1285
|
|
20240508,131200,15281442000,15820,15800,15830,15780,1584
|
|
20240508,131100,15256411060,15790,15770,15800,15750,5715
|
|
20240508,131000,15166311890,15780,15810,15840,15780,5949
|
|
20240508,130900,15072334630,15810,15860,15860,15810,2091
|
|
20240508,130800,15039244580,15840,15850,15860,15840,889
|
|
20240508,130700,15025158660,15860,15870,15870,15820,752
|
|
20240508,130600,15013242030,15870,15850,15880,15820,655
|
|
20240508,130500,15002861320,15860,15880,15880,15810,2164
|
|
20240508,130400,14968567930,15880,15880,15890,15870,1353
|
|
20240508,130300,14947077620,15880,15890,15900,15860,1555
|
|
20240508,130200,14922394460,15880,15870,15890,15860,456
|
|
20240508,130100,14915156310,15860,15850,15870,15840,885
|
|
20240508,130000,14901125110,15840,15870,15870,15830,1973
|
|
20240508,125900,14869857680,15870,15870,15890,15850,1961
|
|
20240508,125800,14838734630,15870,15810,15870,15760,13193
|
|
20240508,125700,14630229190,15810,15880,15880,15800,9023
|
|
20240508,125600,14487411660,15870,15870,15900,15830,5266
|
|
20240508,125500,14403901670,15860,15910,15920,15860,4587
|
|
20240508,125400,14331076770,15920,15900,15920,15900,2469
|
|
20240508,125300,14291804320,15900,15900,15940,15880,2848
|
|
20240508,125200,14246504770,15900,15970,15990,15890,4366
|
|
20240508,125100,14177006780,15970,15960,15970,15930,2191
|
|
20240508,125000,14142048460,15960,15950,16000,15940,3480
|
|
20240508,124900,14086473550,15940,15910,15940,15890,2409
|
|
20240508,124800,14048114740,15900,15940,15950,15890,6078
|
|
20240508,124700,13951450260,15940,15950,15970,15930,4477
|
|
20240508,124600,13880055710,15930,15950,15970,15900,9533
|
|
20240508,124500,13728197170,15940,16040,16050,15920,19045
|
|
20240508,124400,13423762160,16040,16080,16100,16040,4230
|
|
20240508,124300,13355833280,16090,16100,16100,16070,2683
|
|
20240508,124200,13312680960,16090,16120,16120,16080,1754
|
|
20240508,124100,13284442160,16120,16080,16120,16070,2542
|
|
20240508,124000,13243547370,16110,16150,16150,16050,7365
|
|
20240508,123900,13124928650,16150,16170,16170,16150,2210
|
|
20240508,123800,13089222890,16180,16180,16180,16160,662
|
|
20240508,123700,13078518490,16180,16180,16180,16160,1359
|
|
20240508,123600,13056543890,16180,16180,16180,16170,1126
|
|
20240508,123500,13038327190,16180,16170,16180,16170,956
|
|
20240508,123400,13022865930,16180,16180,16190,16160,1261
|
|
20240508,123300,13002472950,16180,16180,16190,16160,6035
|
|
20240508,123200,12904840620,16190,16200,16200,16180,1482
|
|
20240508,123100,12880846000,16200,16200,16210,16190,2599
|
|
20240508,123000,12838751310,16200,16190,16210,16190,735
|
|
20240508,122900,12826841640,16210,16210,16210,16190,2136
|
|
20240508,122800,12792232910,16210,16210,16220,16210,539
|
|
20240508,122700,12783495540,16220,16220,16220,16210,322
|
|
20240508,122600,12778273930,16210,16220,16220,16200,1224
|
|
20240508,122500,12758437340,16220,16210,16220,16200,777
|
|
20240508,122400,12745841290,16200,16220,16230,16200,5747
|
|
20240508,122300,12652704300,16220,16220,16230,16220,1350
|
|
20240508,122200,12630801970,16220,16220,16230,16210,1079
|
|
20240508,122100,12613303590,16220,16230,16230,16220,2184
|
|
20240508,122000,12577868030,16230,16240,16250,16230,1317
|
|
20240508,121900,12556485410,16240,16250,16250,16240,676
|
|
20240508,121800,12545505880,16250,16250,16260,16230,2403
|
|
20240508,121700,12506474720,16240,16260,16260,16240,2617
|
|
20240508,121600,12463940500,16260,16260,16280,16250,1975
|
|
20240508,121500,12431830830,16280,16260,16280,16250,2010
|
|
20240508,121400,12399147460,16260,16290,16290,16260,2570
|
|
20240508,121300,12357338500,16280,16280,16290,16280,195
|
|
20240508,121200,12354163800,16270,16290,16290,16270,2100
|
|
20240508,121100,12319990620,16280,16280,16300,16280,697
|
|
20240508,121000,12308643400,16280,16290,16300,16260,2547
|
|
20240508,120900,12267181070,16290,16330,16330,16290,824
|
|
20240508,120800,12253738830,16320,16320,16340,16290,734
|
|
20240508,120700,12241762860,16310,16300,16330,16260,1595
|
|
20240508,120600,12215806070,16260,16360,16360,16260,14613
|
|
20240508,120500,11977507190,16360,16370,16370,16360,328
|
|
20240508,120400,11972140680,16350,16370,16370,16350,2277
|
|
20240508,120300,11934886050,16380,16390,16390,16380,470
|
|
20240508,120200,11927186260,16400,16400,16400,16390,136
|
|
20240508,120100,11924956160,16400,16410,16420,16380,190
|
|
20240508,120000,11921840890,16410,16380,16410,16370,793
|
|
20240508,115900,11908856900,16380,16410,16410,16370,554
|
|
20240508,115800,11899778040,16410,16410,16420,16370,2321
|
|
20240508,115700,11861743220,16410,16410,16410,16400,222
|
|
20240508,115600,11858100510,16410,16410,16430,16400,222
|
|
20240508,115500,11854457730,16430,16420,16430,16410,423
|
|
20240508,115400,11847512390,16420,16410,16430,16410,268
|
|
20240508,115300,11843111830,16410,16410,16420,16400,1252
|
|
20240508,115200,11822570050,16410,16420,16420,16410,978
|
|
20240508,115100,11806520370,16410,16410,16420,16410,264
|
|
20240508,115000,11802187930,16400,16440,16440,16390,3188
|
|
20240508,114900,11749867100,16430,16440,16450,16430,430
|
|
20240508,114800,11742799030,16440,16460,16460,16440,65
|
|
20240508,114700,11741730100,16460,16440,16460,16440,62
|
|
20240508,114600,11740710220,16440,16450,16470,16440,1303
|
|
20240508,114500,11719276350,16460,16460,16460,16450,210
|
|
20240508,114400,11715820270,16460,16450,16460,16450,205
|
|
20240508,114300,11712447810,16450,16450,16450,16430,2487
|
|
20240508,114200,11671564450,16460,16470,16470,16450,169
|
|
20240508,114100,11668783220,16480,16460,16480,16440,120
|
|
20240508,114000,11666808220,16440,16440,16460,16440,625
|
|
20240508,113900,11656532990,16430,16430,16460,16430,510
|
|
20240508,113800,11648150670,16430,16460,16460,16420,470
|
|
20240508,113700,11640429570,16460,16450,16460,16440,144
|
|
20240508,113600,11638060750,16440,16440,16450,16430,1217
|
|
20240508,113500,11618048400,16440,16520,16520,16360,11089
|
|
20240508,113400,11435446740,16520,16530,16530,16520,331
|
|
20240508,113300,11429978190,16530,16540,16540,16520,85
|
|
20240508,113200,11428573890,16530,16530,16550,16520,158
|
|
20240508,113100,11425962810,16550,16560,16560,16530,24
|
|
20240508,113000,11425565980,16530,16540,16560,16520,2216
|
|
20240508,112900,11388923420,16540,16570,16570,16540,475
|
|
20240508,112800,11381058570,16570,16540,16570,16530,939
|
|
20240508,112700,11365527550,16540,16540,16540,16540,35
|
|
20240508,112600,11364948650,16540,16540,16540,16530,206
|
|
20240508,112500,11361542710,16540,16590,16590,16540,2548
|
|
20240508,112400,11319319820,16590,16590,16600,16580,377
|
|
20240508,112300,11313065900,16590,16600,16600,16580,439
|
|
20240508,112200,11305784560,16600,16620,16620,16590,368
|
|
20240508,112100,11299676290,16610,16630,16630,16600,207
|
|
20240508,112000,11296237470,16620,16620,16630,16580,163
|
|
20240508,111900,11293530950,16630,16570,16640,16550,1154
|
|
20240508,111800,11274361100,16570,16550,16570,16550,257
|
|
20240508,111700,11270105680,16560,16540,16560,16530,1587
|
|
20240508,111600,11243859990,16550,16570,16570,16550,434
|
|
20240508,111500,11236675020,16570,16570,16580,16550,389
|
|
20240508,111400,11230231830,16580,16550,16580,16550,794
|
|
20240508,111300,11217083820,16550,16520,16550,16520,1266
|
|
20240508,111200,11196142340,16520,16510,16530,16510,1214
|
|
20240508,111100,11176088080,16520,16530,16530,16510,1858
|
|
20240508,111000,11145403200,16530,16540,16540,16530,419
|
|
20240508,110900,11138474390,16540,16540,16550,16520,1353
|
|
20240508,110800,11116107840,16540,16550,16560,16540,1584
|
|
20240508,110700,11089904230,16550,16560,16570,16550,2060
|
|
20240508,110600,11055807800,16570,16570,16580,16560,621
|
|
20240508,110500,11045518650,16580,16610,16610,16570,23
|
|
20240508,110400,11045137480,16560,16560,16600,16550,2270
|
|
20240508,110300,11007553670,16560,16560,16580,16550,2848
|
|
20240508,110200,10960370390,16560,16610,16610,16550,3489
|
|
20240508,110100,10902489310,16610,16620,16630,16610,3033
|
|
20240508,110000,10852106800,16620,16650,16670,16620,905
|
|
20240508,105900,10837038770,16650,16630,16650,16620,2298
|
|
20240508,105800,10798834380,16620,16640,16660,16620,695
|
|
20240508,105700,10787279620,16650,16650,16670,16650,651
|
|
20240508,105600,10776431970,16650,16660,16670,16650,1630
|
|
20240508,105500,10749265410,16640,16640,16660,16630,724
|
|
20240508,105400,10737216550,16630,16630,16630,16620,277
|
|
20240508,105300,10732611610,16630,16620,16630,16620,472
|
|
20240508,105200,10724766740,16620,16630,16640,16620,2746
|
|
20240508,105100,10679113060,16630,16640,16650,16630,1044
|
|
20240508,105000,10661748730,16640,16640,16650,16640,687
|
|
20240508,104900,10650315230,16650,16640,16650,16640,140
|
|
20240508,104800,10647985600,16650,16640,16650,16630,248
|
|
20240508,104700,10643859640,16630,16650,16660,16630,431
|
|
20240508,104600,10636687660,16660,16650,16660,16650,64
|
|
20240508,104500,10635621880,16650,16670,16670,16640,517
|
|
20240508,104400,10627006550,16670,16660,16670,16660,165
|
|
20240508,104300,10624257120,16670,16610,16670,16610,1164
|
|
20240508,104200,10604887310,16610,16630,16650,16610,5295
|
|
20240508,104100,10516859110,16640,16650,16650,16640,4514
|
|
20240508,104000,10441745830,16650,16670,16670,16650,987
|
|
20240508,103900,10425306960,16670,16660,16670,16640,955
|
|
20240508,103800,10409403470,16670,16690,16690,16650,226
|
|
20240508,103700,10405635820,16690,16680,16700,16670,458
|
|
20240508,103600,10397994880,16680,16660,16680,16650,1833
|
|
20240508,103500,10367462310,16660,16630,16670,16630,1194
|
|
20240508,103400,10347587980,16650,16640,16660,16620,2305
|
|
20240508,103300,10309254580,16630,16680,16690,16630,2068
|
|
20240508,103200,10274821710,16670,16710,16710,16670,5766
|
|
20240508,103100,10178617060,16710,16700,16720,16680,4439
|
|
20240508,103000,10104447060,16700,16630,16700,16630,7963
|
|
20240508,102900,9971664160,16640,16630,16640,16610,4061
|
|
20240508,102800,9904154330,16630,16650,16650,16610,3329
|
|
20240508,102700,9848828580,16650,16620,16720,16620,16403
|
|
20240508,102600,9575157410,16620,16550,16650,16540,13428
|
|
20240508,102500,9352236070,16570,16490,16570,16490,5713
|
|
20240508,102400,9257801350,16490,16460,16490,16460,2528
|
|
20240508,102300,9216154020,16450,16430,16460,16420,1368
|
|
20240508,102200,9193662750,16440,16410,16440,16410,1401
|
|
20240508,102100,9170656820,16410,16420,16430,16410,2674
|
|
20240508,102000,9126759150,16420,16390,16420,16390,1684
|
|
20240508,101900,9099134380,16390,16360,16400,16350,1072
|
|
20240508,101800,9081583230,16360,16360,16360,16340,582
|
|
20240508,101700,9072065380,16360,16330,16360,16320,1790
|
|
20240508,101600,9042829880,16330,16360,16360,16330,2481
|
|
20240508,101500,9002303180,16360,16360,16360,16340,655
|
|
20240508,101400,8991592730,16360,16330,16370,16330,1074
|
|
20240508,101300,8974038820,16330,16340,16340,16330,1020
|
|
20240508,101200,8957380410,16340,16340,16360,16320,2349
|
|
20240508,101100,8919011050,16330,16330,16350,16320,901
|
|
20240508,101000,8904304670,16330,16320,16370,16300,4621
|
|
20240508,100900,8828944710,16320,16330,16340,16320,3916
|
|
20240508,100800,8765008930,16330,16350,16350,16310,3698
|
|
20240508,100700,8704648940,16330,16400,16410,16330,5167
|
|
20240508,100600,8620088660,16370,16380,16410,16370,1151
|
|
20240508,100500,8601219060,16400,16400,16410,16380,1717
|
|
20240508,100400,8573073770,16380,16420,16430,16380,1867
|
|
20240508,100300,8542434190,16430,16410,16430,16400,2495
|
|
20240508,100200,8501465650,16400,16370,16410,16370,1930
|
|
20240508,100100,8469850190,16380,16330,16420,16330,6796
|
|
20240508,100000,8358776310,16330,16340,16340,16320,2854
|
|
20240508,095900,8312170520,16360,16360,16360,16320,8067
|
|
20240508,095800,8180400230,16360,16400,16420,16350,9813
|
|
20240508,095700,8019646420,16410,16410,16420,16400,1670
|
|
20240508,095600,7992240420,16410,16420,16440,16410,1056
|
|
20240508,095500,7974898640,16420,16420,16450,16410,1316
|
|
20240508,095400,7953287000,16420,16400,16440,16390,1765
|
|
20240508,095300,7924288330,16380,16400,16400,16380,2466
|
|
20240508,095200,7883870860,16400,16440,16450,16390,2895
|
|
20240508,095100,7836375540,16440,16460,16470,16410,3415
|
|
20240508,095000,7780244490,16470,16530,16540,16460,2021
|
|
20240508,094900,7746932580,16480,16470,16530,16450,2511
|
|
20240508,094800,7705549090,16470,16480,16540,16460,3913
|
|
20240508,094700,7641062990,16480,16430,16560,16400,6507
|
|
20240508,094600,7533892870,16430,16400,16440,16370,3174
|
|
20240508,094500,7481851680,16400,16460,16500,16360,9958
|
|
20240508,094400,7318637180,16460,16400,16460,16360,14549
|
|
20240508,094300,7080247090,16410,16530,16590,16410,22712
|
|
20240508,094200,6706069140,16530,16600,16600,16510,14231
|
|
20240508,094100,6470668210,16580,16690,16690,16570,4560
|
|
20240508,094000,6394896610,16690,16650,16770,16630,18541
|
|
20240508,093900,6085610620,16660,16600,16660,16590,3459
|
|
20240508,093800,6028124730,16600,16600,16600,16570,2850
|
|
20240508,093700,5980823360,16600,16550,16610,16550,4040
|
|
20240508,093600,5913840400,16560,16560,16560,16540,2728
|
|
20240508,093500,5868675270,16560,16560,16560,16540,3156
|
|
20240508,093400,5816441070,16560,16580,16630,16540,6220
|
|
20240508,093300,5713363250,16630,16560,16640,16560,3402
|
|
20240508,093200,5656894840,16600,16590,16660,16550,4661
|
|
20240508,093100,5579382490,16590,16590,16660,16520,9713
|
|
20240508,093000,5418631390,16600,16680,16700,16560,7744
|
|
20240508,092900,5289815450,16690,16700,16740,16670,4838
|
|
20240508,092800,5209015000,16700,16650,16740,16630,11262
|
|
20240508,092700,5020873390,16700,16660,16730,16610,18716
|
|
20240508,092600,4708494200,16660,16550,16660,16530,6373
|
|
20240508,092500,4602752060,16550,16540,16570,16520,8560
|
|
20240508,092400,4461154370,16540,16600,16610,16540,6409
|
|
20240508,092300,4354908950,16610,16640,16640,16590,1505
|
|
20240508,092200,4329910880,16610,16590,16680,16590,3672
|
|
20240508,092100,4268857660,16590,16550,16610,16530,4018
|
|
20240508,092000,4202301040,16540,16580,16590,16540,4880
|
|
20240508,091900,4121479600,16580,16580,16600,16520,14284
|
|
20240508,091800,3884966350,16590,16630,16630,16580,18269
|
|
20240508,091700,3581585530,16630,16630,16660,16620,3907
|
|
20240508,091600,3516555150,16630,16660,16670,16630,3545
|
|
20240508,091500,3457507530,16670,16680,16690,16660,2298
|
|
20240508,091400,3419205070,16690,16700,16700,16650,1556
|
|
20240508,091300,3393256710,16700,16600,16730,16590,7601
|
|
20240508,091200,3266706130,16600,16640,16650,16580,5037
|
|
20240508,091100,3183026620,16650,16660,16660,16640,2485
|
|
20240508,091000,3141642280,16660,16640,16660,16590,4056
|
|
20240508,090900,3074159510,16660,16560,16690,16550,9371
|
|
20240508,090800,2918310960,16550,16640,16640,16550,12047
|
|
20240508,090700,2718378630,16640,16650,16700,16600,9158
|
|
20240508,090600,2566037040,16650,16740,16820,16630,11046
|
|
20240508,090500,2381691640,16740,16780,16790,16580,25570
|
|
20240508,090400,1955428370,16790,16900,16900,16760,7736
|
|
20240508,090300,1825259500,16880,16890,16980,16880,11878
|
|
20240508,090200,1624296730,16880,16820,16890,16720,13941
|
|
20240508,090100,1389987730,16770,16930,16960,16750,15055
|
|
20240508,090000,1136520030,16930,16750,17060,16720,62306
|