755 lines
42 KiB
CSV
755 lines
42 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,213200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,213100,193021870860,16700,16700,16700,16700,0
|
|
20240509,213000,193021870860,16700,16700,16700,16700,0
|
|
20240509,212900,193021870860,16700,16700,16700,16700,0
|
|
20240509,212800,193021870860,16700,16700,16700,16700,0
|
|
20240509,212700,193021870860,16700,16700,16700,16700,0
|
|
20240509,212600,193021870860,16700,16700,16700,16700,0
|
|
20240509,212500,193021870860,16700,16700,16700,16700,0
|
|
20240509,212400,193021870860,16700,16700,16700,16700,0
|
|
20240509,212300,193021870860,16700,16700,16700,16700,0
|
|
20240509,212200,193021870860,16700,16700,16700,16700,0
|
|
20240509,212100,193021870860,16700,16700,16700,16700,0
|
|
20240509,212000,193021870860,16700,16700,16700,16700,0
|
|
20240509,211900,193021870860,16700,16700,16700,16700,0
|
|
20240509,211800,193021870860,16700,16700,16700,16700,0
|
|
20240509,211700,193021870860,16700,16700,16700,16700,0
|
|
20240509,211600,193021870860,16700,16700,16700,16700,0
|
|
20240509,211500,193021870860,16700,16700,16700,16700,0
|
|
20240509,211400,193021870860,16700,16700,16700,16700,0
|
|
20240509,211300,193021870860,16700,16700,16700,16700,0
|
|
20240509,211200,193021870860,16700,16700,16700,16700,0
|
|
20240509,211100,193021870860,16700,16700,16700,16700,0
|
|
20240509,211000,193021870860,16700,16700,16700,16700,0
|
|
20240509,210900,193021870860,16700,16700,16700,16700,0
|
|
20240509,210800,193021870860,16700,16700,16700,16700,0
|
|
20240509,210700,193021870860,16700,16700,16700,16700,0
|
|
20240509,210600,193021870860,16700,16700,16700,16700,0
|
|
20240509,210500,193021870860,16700,16700,16700,16700,0
|
|
20240509,210400,193021870860,16700,16700,16700,16700,0
|
|
20240509,210300,193021870860,16700,16700,16700,16700,0
|
|
20240509,210200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,210100,193021870860,16700,16700,16700,16700,0
|
|
20240509,210000,193021870860,16700,16700,16700,16700,0
|
|
20240509,205900,193021870860,16700,16700,16700,16700,0
|
|
20240509,205800,193021870860,16700,16700,16700,16700,0
|
|
20240509,205700,193021870860,16700,16700,16700,16700,0
|
|
20240509,205600,193021870860,16700,16700,16700,16700,0
|
|
20240509,205500,193021870860,16700,16700,16700,16700,0
|
|
20240509,205400,193021870860,16700,16700,16700,16700,0
|
|
20240509,205300,193021870860,16700,16700,16700,16700,0
|
|
20240509,205200,193021870860,16700,16700,16700,16700,0
|
|
20240509,205100,193021870860,16700,16700,16700,16700,0
|
|
20240509,205000,193021870860,16700,16700,16700,16700,0
|
|
20240509,204900,193021870860,16700,16700,16700,16700,0
|
|
20240509,204800,193021870860,16700,16700,16700,16700,0
|
|
20240509,204700,193021870860,16700,16700,16700,16700,0
|
|
20240509,204600,193021870860,16700,16700,16700,16700,0
|
|
20240509,204500,193021870860,16700,16700,16700,16700,0
|
|
20240509,204400,193021870860,16700,16700,16700,16700,0
|
|
20240509,204300,193021870860,16700,16700,16700,16700,0
|
|
20240509,204200,193021870860,16700,16700,16700,16700,0
|
|
20240509,204100,193021870860,16700,16700,16700,16700,0
|
|
20240509,204000,193021870860,16700,16700,16700,16700,0
|
|
20240509,203900,193021870860,16700,16700,16700,16700,0
|
|
20240509,203800,193021870860,16700,16700,16700,16700,0
|
|
20240509,203700,193021870860,16700,16700,16700,16700,0
|
|
20240509,203600,193021870860,16700,16700,16700,16700,0
|
|
20240509,203500,193021870860,16700,16700,16700,16700,0
|
|
20240509,203400,193021870860,16700,16700,16700,16700,0
|
|
20240509,203300,193021870860,16700,16700,16700,16700,0
|
|
20240509,203200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,203100,193021870860,16700,16700,16700,16700,0
|
|
20240509,203000,193021870860,16700,16700,16700,16700,0
|
|
20240509,202900,193021870860,16700,16700,16700,16700,0
|
|
20240509,202800,193021870860,16700,16700,16700,16700,0
|
|
20240509,202700,193021870860,16700,16700,16700,16700,0
|
|
20240509,202600,193021870860,16700,16700,16700,16700,0
|
|
20240509,202500,193021870860,16700,16700,16700,16700,0
|
|
20240509,202400,193021870860,16700,16700,16700,16700,0
|
|
20240509,202300,193021870860,16700,16700,16700,16700,0
|
|
20240509,202200,193021870860,16700,16700,16700,16700,0
|
|
20240509,202100,193021870860,16700,16700,16700,16700,0
|
|
20240509,202000,193021870860,16700,16700,16700,16700,0
|
|
20240509,201900,193021870860,16700,16700,16700,16700,0
|
|
20240509,201800,193021870860,16700,16700,16700,16700,0
|
|
20240509,201700,193021870860,16700,16700,16700,16700,0
|
|
20240509,201600,193021870860,16700,16700,16700,16700,0
|
|
20240509,201500,193021870860,16700,16700,16700,16700,0
|
|
20240509,201400,193021870860,16700,16700,16700,16700,0
|
|
20240509,201300,193021870860,16700,16700,16700,16700,0
|
|
20240509,201200,193021870860,16700,16700,16700,16700,0
|
|
20240509,201100,193021870860,16700,16700,16700,16700,0
|
|
20240509,201000,193021870860,16700,16700,16700,16700,0
|
|
20240509,200900,193021870860,16700,16700,16700,16700,0
|
|
20240509,200800,193021870860,16700,16700,16700,16700,0
|
|
20240509,200700,193021870860,16700,16700,16700,16700,0
|
|
20240509,200600,193021870860,16700,16700,16700,16700,0
|
|
20240509,200500,193021870860,16700,16700,16700,16700,0
|
|
20240509,200400,193021870860,16700,16700,16700,16700,0
|
|
20240509,200300,193021870860,16700,16700,16700,16700,0
|
|
20240509,200200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,200100,193021870860,16700,16700,16700,16700,0
|
|
20240509,200000,193021870860,16700,16700,16700,16700,0
|
|
20240509,195900,193021870860,16700,16700,16700,16700,0
|
|
20240509,195800,193021870860,16700,16700,16700,16700,0
|
|
20240509,195700,193021870860,16700,16700,16700,16700,0
|
|
20240509,195600,193021870860,16700,16700,16700,16700,0
|
|
20240509,195500,193021870860,16700,16700,16700,16700,0
|
|
20240509,195400,193021870860,16700,16700,16700,16700,0
|
|
20240509,195300,193021870860,16700,16700,16700,16700,0
|
|
20240509,195200,193021870860,16700,16700,16700,16700,0
|
|
20240509,195100,193021870860,16700,16700,16700,16700,0
|
|
20240509,195000,193021870860,16700,16700,16700,16700,0
|
|
20240509,194900,193021870860,16700,16700,16700,16700,0
|
|
20240509,194800,193021870860,16700,16700,16700,16700,0
|
|
20240509,194700,193021870860,16700,16700,16700,16700,0
|
|
20240509,194600,193021870860,16700,16700,16700,16700,0
|
|
20240509,194500,193021870860,16700,16700,16700,16700,0
|
|
20240509,194400,193021870860,16700,16700,16700,16700,0
|
|
20240509,194300,193021870860,16700,16700,16700,16700,0
|
|
20240509,194200,193021870860,16700,16700,16700,16700,0
|
|
20240509,194100,193021870860,16700,16700,16700,16700,0
|
|
20240509,194000,193021870860,16700,16700,16700,16700,0
|
|
20240509,193900,193021870860,16700,16700,16700,16700,0
|
|
20240509,193800,193021870860,16700,16700,16700,16700,0
|
|
20240509,193700,193021870860,16700,16700,16700,16700,0
|
|
20240509,193600,193021870860,16700,16700,16700,16700,0
|
|
20240509,193500,193021870860,16700,16700,16700,16700,0
|
|
20240509,193400,193021870860,16700,16700,16700,16700,0
|
|
20240509,193300,193021870860,16700,16700,16700,16700,0
|
|
20240509,193200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,193100,193021870860,16700,16700,16700,16700,0
|
|
20240509,193000,193021870860,16700,16700,16700,16700,0
|
|
20240509,192900,193021870860,16700,16700,16700,16700,0
|
|
20240509,192800,193021870860,16700,16700,16700,16700,0
|
|
20240509,192700,193021870860,16700,16700,16700,16700,0
|
|
20240509,192600,193021870860,16700,16700,16700,16700,0
|
|
20240509,192500,193021870860,16700,16700,16700,16700,0
|
|
20240509,192400,193021870860,16700,16700,16700,16700,0
|
|
20240509,192300,193021870860,16700,16700,16700,16700,0
|
|
20240509,192200,193021870860,16700,16700,16700,16700,0
|
|
20240509,192100,193021870860,16700,16700,16700,16700,0
|
|
20240509,192000,193021870860,16700,16700,16700,16700,0
|
|
20240509,191900,193021870860,16700,16700,16700,16700,0
|
|
20240509,191800,193021870860,16700,16700,16700,16700,0
|
|
20240509,191700,193021870860,16700,16700,16700,16700,0
|
|
20240509,191600,193021870860,16700,16700,16700,16700,0
|
|
20240509,191500,193021870860,16700,16700,16700,16700,0
|
|
20240509,191400,193021870860,16700,16700,16700,16700,0
|
|
20240509,191300,193021870860,16700,16700,16700,16700,0
|
|
20240509,191200,193021870860,16700,16700,16700,16700,0
|
|
20240509,191100,193021870860,16700,16700,16700,16700,0
|
|
20240509,191000,193021870860,16700,16700,16700,16700,0
|
|
20240509,190900,193021870860,16700,16700,16700,16700,0
|
|
20240509,190800,193021870860,16700,16700,16700,16700,0
|
|
20240509,190700,193021870860,16700,16700,16700,16700,0
|
|
20240509,190600,193021870860,16700,16700,16700,16700,0
|
|
20240509,190500,193021870860,16700,16700,16700,16700,0
|
|
20240509,190400,193021870860,16700,16700,16700,16700,0
|
|
20240509,190300,193021870860,16700,16700,16700,16700,0
|
|
20240509,190200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,190100,193021870860,16700,16700,16700,16700,0
|
|
20240509,190000,193021870860,16700,16700,16700,16700,0
|
|
20240509,185900,193021870860,16700,16700,16700,16700,0
|
|
20240509,185800,193021870860,16700,16700,16700,16700,0
|
|
20240509,185700,193021870860,16700,16700,16700,16700,0
|
|
20240509,185600,193021870860,16700,16700,16700,16700,0
|
|
20240509,185500,193021870860,16700,16700,16700,16700,0
|
|
20240509,185400,193021870860,16700,16700,16700,16700,0
|
|
20240509,185300,193021870860,16700,16700,16700,16700,0
|
|
20240509,185200,193021870860,16700,16700,16700,16700,0
|
|
20240509,185100,193021870860,16700,16700,16700,16700,0
|
|
20240509,185000,193021870860,16700,16700,16700,16700,0
|
|
20240509,184900,193021870860,16700,16700,16700,16700,0
|
|
20240509,184800,193021870860,16700,16700,16700,16700,0
|
|
20240509,184700,193021870860,16700,16700,16700,16700,0
|
|
20240509,184600,193021870860,16700,16700,16700,16700,0
|
|
20240509,184500,193021870860,16700,16700,16700,16700,0
|
|
20240509,184400,193021870860,16700,16700,16700,16700,0
|
|
20240509,184300,193021870860,16700,16700,16700,16700,0
|
|
20240509,184200,193021870860,16700,16700,16700,16700,0
|
|
20240509,184100,193021870860,16700,16700,16700,16700,0
|
|
20240509,184000,193021870860,16700,16700,16700,16700,0
|
|
20240509,183900,193021870860,16700,16700,16700,16700,0
|
|
20240509,183800,193021870860,16700,16700,16700,16700,0
|
|
20240509,183700,193021870860,16700,16700,16700,16700,0
|
|
20240509,183600,193021870860,16700,16700,16700,16700,0
|
|
20240509,183500,193021870860,16700,16700,16700,16700,0
|
|
20240509,183400,193021870860,16700,16700,16700,16700,0
|
|
20240509,183300,193021870860,16700,16700,16700,16700,0
|
|
20240509,183200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,183100,193021870860,16700,16700,16700,16700,0
|
|
20240509,183000,193021870860,16700,16700,16700,16700,0
|
|
20240509,182900,193021870860,16700,16700,16700,16700,0
|
|
20240509,182800,193021870860,16700,16700,16700,16700,0
|
|
20240509,182700,193021870860,16700,16700,16700,16700,0
|
|
20240509,182600,193021870860,16700,16700,16700,16700,0
|
|
20240509,182500,193021870860,16700,16700,16700,16700,0
|
|
20240509,182400,193021870860,16700,16700,16700,16700,0
|
|
20240509,182300,193021870860,16700,16700,16700,16700,0
|
|
20240509,182200,193021870860,16700,16700,16700,16700,0
|
|
20240509,182100,193021870860,16700,16700,16700,16700,0
|
|
20240509,182000,193021870860,16700,16700,16700,16700,0
|
|
20240509,181900,193021870860,16700,16700,16700,16700,0
|
|
20240509,181800,193021870860,16700,16700,16700,16700,0
|
|
20240509,181700,193021870860,16700,16700,16700,16700,0
|
|
20240509,181600,193021870860,16700,16700,16700,16700,0
|
|
20240509,181500,193021870860,16700,16700,16700,16700,0
|
|
20240509,181400,193021870860,16700,16700,16700,16700,0
|
|
20240509,181300,193021870860,16700,16700,16700,16700,0
|
|
20240509,181200,193021870860,16700,16700,16700,16700,0
|
|
20240509,181100,193021870860,16700,16700,16700,16700,0
|
|
20240509,181000,193021870860,16700,16700,16700,16700,0
|
|
20240509,180900,193021870860,16700,16700,16700,16700,0
|
|
20240509,180800,193021870860,16700,16700,16700,16700,0
|
|
20240509,180700,193021870860,16700,16700,16700,16700,0
|
|
20240509,180600,193021870860,16700,16700,16700,16700,0
|
|
20240509,180500,193021870860,16700,16700,16700,16700,0
|
|
20240509,180400,193021870860,16700,16700,16700,16700,0
|
|
20240509,180300,193021870860,16700,16700,16700,16700,0
|
|
20240509,180200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,180100,193021870860,16700,16700,16700,16700,0
|
|
20240509,180000,193021870860,16700,16700,16700,16700,0
|
|
20240509,175900,193021870860,16700,16700,16700,16700,0
|
|
20240509,175800,193021870860,16700,16700,16700,16700,0
|
|
20240509,175700,193021870860,16700,16700,16700,16700,0
|
|
20240509,175600,193021870860,16700,16700,16700,16700,0
|
|
20240509,175500,193021870860,16700,16700,16700,16700,0
|
|
20240509,175400,193021870860,16700,16700,16700,16700,0
|
|
20240509,175300,193021870860,16700,16700,16700,16700,0
|
|
20240509,175200,193021870860,16700,16700,16700,16700,0
|
|
20240509,175100,193021870860,16700,16700,16700,16700,0
|
|
20240509,175000,193021870860,16700,16700,16700,16700,0
|
|
20240509,174900,193021870860,16700,16700,16700,16700,0
|
|
20240509,174800,193021870860,16700,16700,16700,16700,0
|
|
20240509,174700,193021870860,16700,16700,16700,16700,0
|
|
20240509,174600,193021870860,16700,16700,16700,16700,0
|
|
20240509,174500,193021870860,16700,16700,16700,16700,0
|
|
20240509,174400,193021870860,16700,16700,16700,16700,0
|
|
20240509,174300,193021870860,16700,16700,16700,16700,0
|
|
20240509,174200,193021870860,16700,16700,16700,16700,0
|
|
20240509,174100,193021870860,16700,16700,16700,16700,0
|
|
20240509,174000,193021870860,16700,16700,16700,16700,0
|
|
20240509,173900,193021870860,16700,16700,16700,16700,0
|
|
20240509,173800,193021870860,16700,16700,16700,16700,0
|
|
20240509,173700,193021870860,16700,16700,16700,16700,0
|
|
20240509,173600,193021870860,16700,16700,16700,16700,0
|
|
20240509,173500,193021870860,16700,16700,16700,16700,0
|
|
20240509,173400,193021870860,16700,16700,16700,16700,0
|
|
20240509,173300,193021870860,16700,16700,16700,16700,0
|
|
20240509,173200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,173100,193021870860,16700,16700,16700,16700,0
|
|
20240509,173000,193021870860,16700,16700,16700,16700,0
|
|
20240509,172900,193021870860,16700,16700,16700,16700,0
|
|
20240509,172800,193021870860,16700,16700,16700,16700,0
|
|
20240509,172700,193021870860,16700,16700,16700,16700,0
|
|
20240509,172600,193021870860,16700,16700,16700,16700,0
|
|
20240509,172500,193021870860,16700,16700,16700,16700,0
|
|
20240509,172400,193021870860,16700,16700,16700,16700,0
|
|
20240509,172300,193021870860,16700,16700,16700,16700,0
|
|
20240509,172200,193021870860,16700,16700,16700,16700,0
|
|
20240509,172100,193021870860,16700,16700,16700,16700,0
|
|
20240509,172000,193021870860,16700,16700,16700,16700,0
|
|
20240509,171900,193021870860,16700,16700,16700,16700,0
|
|
20240509,171800,193021870860,16700,16700,16700,16700,0
|
|
20240509,171700,193021870860,16700,16700,16700,16700,0
|
|
20240509,171600,193021870860,16700,16700,16700,16700,0
|
|
20240509,171500,193021870860,16700,16700,16700,16700,0
|
|
20240509,171400,193021870860,16700,16700,16700,16700,0
|
|
20240509,171300,193021870860,16700,16700,16700,16700,0
|
|
20240509,171200,193021870860,16700,16700,16700,16700,0
|
|
20240509,171100,193021870860,16700,16700,16700,16700,0
|
|
20240509,171000,193021870860,16700,16700,16700,16700,0
|
|
20240509,170900,193021870860,16700,16700,16700,16700,0
|
|
20240509,170800,193021870860,16700,16700,16700,16700,0
|
|
20240509,170700,193021870860,16700,16700,16700,16700,0
|
|
20240509,170600,193021870860,16700,16700,16700,16700,0
|
|
20240509,170500,193021870860,16700,16700,16700,16700,0
|
|
20240509,170400,193021870860,16700,16700,16700,16700,0
|
|
20240509,170300,193021870860,16700,16700,16700,16700,0
|
|
20240509,170200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,170100,193021870860,16700,16700,16700,16700,0
|
|
20240509,170000,193021870860,16700,16700,16700,16700,0
|
|
20240509,165900,193021870860,16700,16700,16700,16700,0
|
|
20240509,165800,193021870860,16700,16700,16700,16700,0
|
|
20240509,165700,193021870860,16700,16700,16700,16700,0
|
|
20240509,165600,193021870860,16700,16700,16700,16700,0
|
|
20240509,165500,193021870860,16700,16700,16700,16700,0
|
|
20240509,165400,193021870860,16700,16700,16700,16700,0
|
|
20240509,165300,193021870860,16700,16700,16700,16700,0
|
|
20240509,165200,193021870860,16700,16700,16700,16700,0
|
|
20240509,165100,193021870860,16700,16700,16700,16700,0
|
|
20240509,165000,193021870860,16700,16700,16700,16700,0
|
|
20240509,164900,193021870860,16700,16700,16700,16700,0
|
|
20240509,164800,193021870860,16700,16700,16700,16700,0
|
|
20240509,164700,193021870860,16700,16700,16700,16700,0
|
|
20240509,164600,193021870860,16700,16700,16700,16700,0
|
|
20240509,164500,193021870860,16700,16700,16700,16700,0
|
|
20240509,164400,193021870860,16700,16700,16700,16700,0
|
|
20240509,164300,193021870860,16700,16700,16700,16700,0
|
|
20240509,164200,193021870860,16700,16700,16700,16700,0
|
|
20240509,164100,193021870860,16700,16700,16700,16700,0
|
|
20240509,164000,193021870860,16700,16700,16700,16700,0
|
|
20240509,163900,193021870860,16700,16700,16700,16700,0
|
|
20240509,163800,193021870860,16700,16700,16700,16700,0
|
|
20240509,163700,193021870860,16700,16700,16700,16700,0
|
|
20240509,163600,193021870860,16700,16700,16700,16700,0
|
|
20240509,163500,193021870860,16700,16700,16700,16700,0
|
|
20240509,163400,193021870860,16700,16700,16700,16700,0
|
|
20240509,163300,193021870860,16700,16700,16700,16700,0
|
|
20240509,163200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,163100,193021870860,16700,16700,16700,16700,0
|
|
20240509,163000,193021870860,16700,16700,16700,16700,0
|
|
20240509,162900,193021870860,16700,16700,16700,16700,0
|
|
20240509,162800,193021870860,16700,16700,16700,16700,0
|
|
20240509,162700,193021870860,16700,16700,16700,16700,0
|
|
20240509,162600,193021870860,16700,16700,16700,16700,0
|
|
20240509,162500,193021870860,16700,16700,16700,16700,0
|
|
20240509,162400,193021870860,16700,16700,16700,16700,0
|
|
20240509,162300,193021870860,16700,16700,16700,16700,0
|
|
20240509,162200,193021870860,16700,16700,16700,16700,0
|
|
20240509,162100,193021870860,16700,16700,16700,16700,0
|
|
20240509,162000,193021870860,16700,16700,16700,16700,0
|
|
20240509,161900,193021870860,16700,16700,16700,16700,0
|
|
20240509,161800,193021870860,16700,16700,16700,16700,0
|
|
20240509,161700,193021870860,16700,16700,16700,16700,0
|
|
20240509,161600,193021870860,16700,16700,16700,16700,0
|
|
20240509,161500,193021870860,16700,16700,16700,16700,0
|
|
20240509,161400,193021870860,16700,16700,16700,16700,0
|
|
20240509,161300,193021870860,16700,16700,16700,16700,0
|
|
20240509,161200,193021870860,16700,16700,16700,16700,0
|
|
20240509,161100,193021870860,16700,16700,16700,16700,0
|
|
20240509,161000,193021870860,16700,16700,16700,16700,0
|
|
20240509,160900,193021870860,16700,16700,16700,16700,0
|
|
20240509,160800,193021870860,16700,16700,16700,16700,0
|
|
20240509,160700,193021870860,16700,16700,16700,16700,0
|
|
20240509,160600,193021870860,16700,16700,16700,16700,0
|
|
20240509,160500,193021870860,16700,16700,16700,16700,0
|
|
20240509,160400,193021870860,16700,16700,16700,16700,0
|
|
20240509,160300,193021870860,16700,16700,16700,16700,0
|
|
20240509,160200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,160100,193021870860,16700,16700,16700,16700,0
|
|
20240509,160000,193021870860,16700,16700,16700,16700,0
|
|
20240509,155900,193021870860,16700,16700,16700,16700,0
|
|
20240509,155800,193021870860,16700,16700,16700,16700,0
|
|
20240509,155700,193021870860,16700,16700,16700,16700,0
|
|
20240509,155600,193021870860,16700,16700,16700,16700,0
|
|
20240509,155500,193021870860,16700,16700,16700,16700,0
|
|
20240509,155400,193021870860,16700,16700,16700,16700,0
|
|
20240509,155300,193021870860,16700,16700,16700,16700,0
|
|
20240509,155200,193021870860,16700,16700,16700,16700,0
|
|
20240509,155100,193021870860,16700,16700,16700,16700,0
|
|
20240509,155000,193021870860,16700,16700,16700,16700,0
|
|
20240509,154900,193021870860,16700,16700,16700,16700,0
|
|
20240509,154800,193021870860,16700,16700,16700,16700,0
|
|
20240509,154700,193021870860,16700,16700,16700,16700,0
|
|
20240509,154600,193021870860,16700,16700,16700,16700,0
|
|
20240509,154500,193021870860,16700,16700,16700,16700,0
|
|
20240509,154400,193021870860,16700,16700,16700,16700,0
|
|
20240509,154300,193021870860,16700,16700,16700,16700,0
|
|
20240509,154200,193021870860,16700,16700,16700,16700,0
|
|
20240509,154100,193021870860,16700,16700,16700,16700,0
|
|
20240509,154000,193021870860,16700,16700,16700,16700,0
|
|
20240509,153900,193021870860,16700,16700,16700,16700,0
|
|
20240509,153800,193021870860,16700,16700,16700,16700,0
|
|
20240509,153700,193021870860,16700,16700,16700,16700,0
|
|
20240509,153600,193021870860,16700,16700,16700,16700,0
|
|
20240509,153500,193021870860,16700,16700,16700,16700,0
|
|
20240509,153400,193021870860,16700,16700,16700,16700,0
|
|
20240509,153300,193021870860,16700,16700,16700,16700,0
|
|
20240509,153200,193021870860,16700,16700,16700,16700,35527
|
|
20240509,153100,193021870860,16700,16700,16700,16700,0
|
|
20240509,153000,193021870860,16700,16700,16700,16700,35527
|
|
20240509,152900,192428569960,16570,16570,16570,16570,0
|
|
20240509,152800,192428569960,16570,16570,16570,16570,0
|
|
20240509,152700,192428569960,16570,16570,16570,16570,0
|
|
20240509,152600,192428569960,16570,16570,16570,16570,0
|
|
20240509,152500,192428569960,16570,16570,16570,16570,0
|
|
20240509,152400,192428569960,16570,16570,16570,16570,0
|
|
20240509,152300,192428569960,16570,16570,16570,16570,0
|
|
20240509,152200,192428569960,16570,16570,16570,16570,0
|
|
20240509,152100,192428569960,16570,16570,16570,16570,0
|
|
20240509,152000,192428569960,16570,16570,16570,16570,0
|
|
20240509,151900,192428569960,16570,16600,16600,16560,8921
|
|
20240509,151800,192280647440,16600,16550,16600,16520,9422
|
|
20240509,151700,192124632130,16530,16610,16630,16530,9508
|
|
20240509,151600,191966900000,16610,16620,16630,16600,7511
|
|
20240509,151500,191842119430,16620,16620,16640,16600,7963
|
|
20240509,151400,191709761370,16600,16620,16650,16500,18484
|
|
20240509,151300,191403532650,16550,16770,16770,16500,35186
|
|
20240509,151200,190817904710,16770,16760,16780,16750,3240
|
|
20240509,151100,190763608950,16750,16770,16770,16750,5087
|
|
20240509,151000,190678369560,16760,16820,16830,16740,19063
|
|
20240509,150900,190358418240,16820,16840,16850,16820,4088
|
|
20240509,150800,190289620030,16840,16860,16860,16820,4267
|
|
20240509,150700,190217802480,16840,16890,16890,16840,9741
|
|
20240509,150600,190053566800,16890,16890,16910,16870,5996
|
|
20240509,150500,189952322710,16900,16930,16930,16890,5274
|
|
20240509,150400,189863173240,16910,16890,16920,16890,5908
|
|
20240509,150300,189763328910,16880,16880,16880,16860,3918
|
|
20240509,150200,189697243030,16880,16850,16890,16850,2713
|
|
20240509,150100,189651497170,16850,16920,16940,16850,4666
|
|
20240509,150000,189572726830,16920,16830,16970,16830,10598
|
|
20240509,145900,189393434580,16830,16810,16830,16800,1489
|
|
20240509,145800,189368398200,16810,16810,16820,16800,2641
|
|
20240509,145700,189324017470,16810,16830,16840,16810,4672
|
|
20240509,145600,189245454020,16830,16820,16840,16800,5149
|
|
20240509,145500,189158862950,16810,16830,16840,16810,3120
|
|
20240509,145400,189106393010,16830,16870,16870,16830,5904
|
|
20240509,145300,189006911120,16870,16880,16890,16870,2178
|
|
20240509,145200,188970146590,16880,16870,16920,16860,10155
|
|
20240509,145100,188798605960,16870,16870,16890,16850,9038
|
|
20240509,145000,188646142910,16870,16800,16890,16790,7430
|
|
20240509,144900,188520963050,16800,16800,16820,16770,4534
|
|
20240509,144800,188444827370,16800,16760,16810,16760,1926
|
|
20240509,144700,188412486160,16760,16820,16830,16750,6583
|
|
20240509,144600,188302003760,16830,16800,16830,16770,6913
|
|
20240509,144500,188185864910,16800,16770,16800,16730,6528
|
|
20240509,144400,188076384960,16770,16700,16780,16700,7553
|
|
20240509,144300,187950077170,16710,16700,16720,16680,5780
|
|
20240509,144200,187853584500,16700,16740,16740,16690,8445
|
|
20240509,144100,187712405620,16720,16740,16750,16680,17593
|
|
20240509,144000,187418487700,16750,16830,16850,16740,10821
|
|
20240509,143900,187236827200,16830,16810,16830,16770,14459
|
|
20240509,143800,186994061150,16800,16830,16860,16790,14715
|
|
20240509,143700,186746614830,16830,16860,16870,16820,6512
|
|
20240509,143600,186636919820,16850,16880,16890,16850,9369
|
|
20240509,143500,186478928150,16880,16910,16910,16830,10545
|
|
20240509,143400,186301086070,16900,16930,16940,16900,7817
|
|
20240509,143300,186168790450,16940,16940,16970,16870,12947
|
|
20240509,143200,185949925890,16940,16930,16990,16860,12675
|
|
20240509,143100,185735472750,16930,17030,17080,16910,19143
|
|
20240509,143000,185410566390,17050,17020,17070,16990,27053
|
|
20240509,142900,184950267590,17020,17100,17130,17010,15974
|
|
20240509,142800,184677750760,17060,17130,17150,17020,28297
|
|
20240509,142700,184194401610,17130,17160,17200,17130,17618
|
|
20240509,142600,183892247270,17150,17200,17240,17150,8715
|
|
20240509,142500,183742460130,17200,17230,17250,17200,6015
|
|
20240509,142400,183638866340,17230,17280,17280,17210,6594
|
|
20240509,142300,183525182170,17270,17290,17300,17270,7023
|
|
20240509,142200,183403824530,17290,17260,17340,17260,11751
|
|
20240509,142100,183200359070,17290,17180,17290,17170,16723
|
|
20240509,142000,182912298250,17170,17260,17260,17130,33219
|
|
20240509,141900,182341360620,17260,17280,17330,17220,24817
|
|
20240509,141800,181912796810,17280,17300,17390,17270,21273
|
|
20240509,141700,181544439620,17300,17360,17400,17280,22560
|
|
20240509,141600,181153421110,17350,17510,17560,17230,49376
|
|
20240509,141500,180296266550,17510,17720,17740,17500,35355
|
|
20240509,141400,179673283560,17710,17730,17780,17700,6058
|
|
20240509,141300,179565959470,17730,17780,17780,17730,2966
|
|
20240509,141200,179513337090,17740,17720,17810,17720,1958
|
|
20240509,141100,179478591300,17720,17760,17780,17710,5588
|
|
20240509,141000,179379511530,17750,17720,17770,17710,3204
|
|
20240509,140900,179322686060,17720,17710,17740,17650,9605
|
|
20240509,140800,179152808060,17700,17770,17830,17700,9938
|
|
20240509,140700,178976497630,17760,17840,17840,17760,3994
|
|
20240509,140600,178905427450,17850,17940,17940,17850,6833
|
|
20240509,140500,178782964240,17940,17900,17950,17840,9074
|
|
20240509,140400,178620397210,17930,17750,17990,17750,12796
|
|
20240509,140300,178391506390,17780,17810,17820,17680,7096
|
|
20240509,140200,178265557180,17810,17740,17810,17730,5774
|
|
20240509,140100,178163013480,17730,17750,17750,17730,3324
|
|
20240509,140000,178104048650,17750,17740,17780,17740,1775
|
|
20240509,135900,178072539090,17770,17770,17770,17730,4120
|
|
20240509,135800,177999398100,17770,17750,17790,17750,3054
|
|
20240509,135700,177945126250,17750,17760,17790,17720,5358
|
|
20240509,135600,177850063610,17750,17810,17820,17750,8658
|
|
20240509,135500,177696137940,17810,17780,17820,17780,1023
|
|
20240509,135400,177677931600,17780,17790,17840,17770,4687
|
|
20240509,135300,177594472250,17790,17800,17810,17780,1756
|
|
20240509,135200,177563224820,17800,17770,17810,17740,9209
|
|
20240509,135100,177399583470,17780,17730,17810,17730,6929
|
|
20240509,135000,177276458050,17730,17670,17780,17660,8945
|
|
20240509,134900,177118125760,17660,17720,17750,17660,16366
|
|
20240509,134800,176828391310,17730,17660,17750,17660,12740
|
|
20240509,134700,176602694350,17640,17910,17910,17620,52733
|
|
20240509,134600,175668176560,17910,17930,17960,17910,6699
|
|
20240509,134500,175548120730,17930,18040,18040,17920,10049
|
|
20240509,134400,175367533860,18040,18000,18080,17980,16279
|
|
20240509,134300,175073680010,17990,17940,18000,17930,5389
|
|
20240509,134200,174976788440,17940,17930,17970,17900,16877
|
|
20240509,134100,174674354510,17940,17970,17970,17930,6117
|
|
20240509,134000,174564566480,17970,17950,17970,17920,11172
|
|
20240509,133900,174364177890,17930,17930,17970,17920,13673
|
|
20240509,133800,174118844550,17920,18130,18130,17840,44310
|
|
20240509,133700,173322245910,18130,18200,18200,18130,5297
|
|
20240509,133600,173226019840,18200,18140,18210,18140,6709
|
|
20240509,133500,173104066790,18150,18110,18170,18100,5630
|
|
20240509,133400,173001902850,18110,18160,18160,18080,14951
|
|
20240509,133300,172731234180,18170,18150,18200,18060,23428
|
|
20240509,133200,172306770350,18140,18270,18320,18120,22621
|
|
20240509,133100,171894729350,18290,18210,18310,18200,9900
|
|
20240509,133000,171714112720,18210,18310,18330,18210,20442
|
|
20240509,132900,171340789040,18310,18320,18330,18290,4857
|
|
20240509,132800,171251857120,18320,18300,18350,18280,10292
|
|
20240509,132700,171063358470,18300,18240,18300,18240,7181
|
|
20240509,132600,170932184840,18240,18240,18280,18230,6724
|
|
20240509,132500,170809446210,18250,18290,18290,18220,10864
|
|
20240509,132400,170611109370,18290,18250,18320,18240,12823
|
|
20240509,132300,170376776190,18250,18310,18340,18220,46701
|
|
20240509,132200,169523784760,18310,18420,18430,18310,26535
|
|
20240509,132100,169036388380,18420,18460,18520,18390,16681
|
|
20240509,132000,168728710910,18480,18420,18480,18370,16630
|
|
20240509,131900,168422518370,18420,18380,18470,18380,11510
|
|
20240509,131800,168210447080,18390,18480,18480,18360,35825
|
|
20240509,131700,167550834780,18480,18520,18570,18360,52880
|
|
20240509,131600,166574887070,18560,18500,18680,18430,68894
|
|
20240509,131500,165295268260,18510,18540,18540,18480,13625
|
|
20240509,131400,165043153330,18520,18590,18630,18450,45690
|
|
20240509,131300,164196111810,18590,18620,18630,18490,48478
|
|
20240509,131200,163296076750,18610,18360,18760,18350,153863
|
|
20240509,131100,160435579980,18350,18270,18430,18270,31457
|
|
20240509,131000,159857406020,18300,18280,18310,18250,6620
|
|
20240509,130900,159736476450,18280,18230,18330,18220,10777
|
|
20240509,130800,159539550690,18230,18250,18260,18200,22948
|
|
20240509,130700,159121435090,18250,18300,18350,18200,21304
|
|
20240509,130600,158732598030,18300,18290,18330,18260,8875
|
|
20240509,130500,158570242610,18350,18270,18440,18260,24502
|
|
20240509,130400,158120042240,18270,18350,18380,18260,18800
|
|
20240509,130300,157775869470,18360,18380,18410,18230,30193
|
|
20240509,130200,157222799260,18400,18370,18500,18340,30834
|
|
20240509,130100,156654190390,18370,18450,18460,18340,23802
|
|
20240509,130000,156216062880,18450,18310,18450,18300,20070
|
|
20240509,125900,155847450990,18310,18350,18380,18260,15596
|
|
20240509,125800,155561860900,18350,18370,18370,18250,23467
|
|
20240509,125700,155132644300,18370,18330,18400,18270,31935
|
|
20240509,125600,154547025210,18330,18400,18500,18250,48092
|
|
20240509,125500,153663556080,18400,18490,18530,18370,56325
|
|
20240509,125400,152624487500,18480,18490,18520,18400,64260
|
|
20240509,125300,151437562370,18470,18340,18600,18300,147245
|
|
20240509,125200,148714983820,18330,18070,18400,18060,82361
|
|
20240509,125100,147210863990,18060,18070,18080,18050,3707
|
|
20240509,125000,147143909250,18080,18070,18100,18040,9135
|
|
20240509,124900,146978786620,18070,18120,18130,18020,13924
|
|
20240509,124800,146726906280,18120,17970,18150,17930,14981
|
|
20240509,124700,146456494110,17970,17890,17990,17860,2069
|
|
20240509,124600,146419415190,17870,17880,17890,17850,5167
|
|
20240509,124500,146327080640,17880,17920,17920,17870,5911
|
|
20240509,124400,146221349180,17930,17880,17960,17870,6532
|
|
20240509,124300,146104465870,17880,17840,17910,17840,2740
|
|
20240509,124200,146055488680,17840,17970,17970,17800,19204
|
|
20240509,124100,145712083870,17970,17980,18010,17960,4875
|
|
20240509,124000,145624457260,17980,18050,18070,17970,5854
|
|
20240509,123900,145519057930,18060,18060,18150,18040,5695
|
|
20240509,123800,145416056990,18010,18080,18080,17970,11659
|
|
20240509,123700,145205759910,18080,18110,18150,18060,13696
|
|
20240509,123600,144957864690,18110,18050,18200,18040,34029
|
|
20240509,123500,144340406760,18040,17990,18070,17950,10346
|
|
20240509,123400,144154160500,17990,18050,18050,17980,10678
|
|
20240509,123300,143961796740,18050,18050,18110,18030,10209
|
|
20240509,123200,143777462770,18050,18120,18130,18010,13399
|
|
20240509,123100,143535525420,18120,18120,18180,18080,33804
|
|
20240509,123000,142922524000,18100,17900,18150,17900,40416
|
|
20240509,122900,142192487630,17900,17890,17940,17890,2236
|
|
20240509,122800,142152421290,17890,17960,17960,17890,4366
|
|
20240509,122700,142074129130,17950,17900,17980,17860,9649
|
|
20240509,122600,141901039230,17900,17850,17930,17810,2301
|
|
20240509,122500,141859892930,17830,17850,17850,17780,5001
|
|
20240509,122400,141770791230,17840,17900,17940,17780,6604
|
|
20240509,122300,141652648650,17900,17810,17970,17770,16723
|
|
20240509,122200,141354526910,17810,17820,17820,17800,4035
|
|
20240509,122100,141282669900,17820,17780,17820,17760,2221
|
|
20240509,122000,141243174650,17770,17820,17860,17770,4522
|
|
20240509,121900,141162682650,17860,17750,17870,17740,8915
|
|
20240509,121800,141004174830,17750,17730,17790,17700,11678
|
|
20240509,121700,140796996390,17730,17830,17840,17720,15367
|
|
20240509,121600,140524001010,17830,17880,17880,17780,15691
|
|
20240509,121500,140244252060,17870,17930,17940,17860,10401
|
|
20240509,121400,140058088920,17930,17950,17970,17930,4294
|
|
20240509,121300,139980999880,17950,17990,18030,17950,7066
|
|
20240509,121200,139853861720,18000,17920,18050,17910,8445
|
|
20240509,121100,139701997270,17950,17990,18000,17890,19233
|
|
20240509,121000,139357262100,17990,17970,18020,17960,7364
|
|
20240509,120900,139224808200,17960,18070,18080,17960,16337
|
|
20240509,120800,138930575380,18070,17960,18070,17950,6312
|
|
20240509,120700,138816987120,17950,18080,18100,17950,35177
|
|
20240509,120600,138183168550,18100,18030,18220,18030,63977
|
|
20240509,120500,137022377100,18030,18030,18060,18020,7725
|
|
20240509,120400,136883089710,18070,17990,18080,17960,8050
|
|
20240509,120300,136737923340,18000,18080,18110,17920,16399
|
|
20240509,120200,136442337090,18080,18050,18140,18040,16024
|
|
20240509,120100,136152432100,18050,17960,18140,17930,32507
|
|
20240509,120000,135566453470,17960,18170,18170,17960,35930
|
|
20240509,115900,134916747360,18160,17930,18180,17930,75704
|
|
20240509,115800,133547124220,17930,17810,17940,17780,12740
|
|
20240509,115700,133319160570,17800,17790,17840,17780,8454
|
|
20240509,115600,133168574620,17790,17760,17830,17710,6594
|
|
20240509,115500,133051595270,17750,17720,17820,17700,13022
|
|
20240509,115400,132820239920,17720,17900,17910,17680,15487
|
|
20240509,115300,132544577290,17900,17920,17960,17900,17040
|
|
20240509,115200,132238862870,17930,17930,18000,17860,47254
|
|
20240509,115100,131391353090,17930,17660,17930,17630,19774
|
|
20240509,115000,131039727620,17670,17650,17670,17610,5679
|
|
20240509,114900,130939579770,17650,17700,17730,17650,9567
|
|
20240509,114800,130770322890,17700,17680,17700,17660,9417
|
|
20240509,114700,130603865850,17680,17680,17730,17650,34836
|
|
20240509,114600,129987508430,17680,17620,17680,17600,20267
|
|
20240509,114500,129629914480,17620,17530,17620,17530,11621
|
|
20240509,114400,129425636450,17520,17530,17540,17510,5743
|
|
20240509,114300,129324998050,17540,17500,17560,17500,10346
|
|
20240509,114200,129143544070,17510,17490,17520,17480,6886
|
|
20240509,114100,129023095120,17490,17530,17530,17480,8445
|
|
20240509,114000,128875316240,17530,17550,17560,17480,9883
|
|
20240509,113900,128702296160,17560,17540,17560,17470,22791
|
|
20240509,113800,128303389030,17540,17510,17600,17500,16527
|
|
20240509,113700,128013695680,17520,17610,17620,17510,30313
|
|
20240509,113600,127481567920,17600,17650,17650,17580,9513
|
|
20240509,113500,127313998810,17640,17600,17680,17560,20847
|
|
20240509,113400,126946781580,17600,17670,17690,17600,19094
|
|
20240509,113300,126609882170,17670,17650,17690,17620,26852
|
|
20240509,113200,126136019830,17650,17720,17740,17520,60619
|
|
20240509,113100,125067662520,17710,17740,17760,17700,27346
|
|
20240509,113000,124582964950,17710,17750,17770,17660,45581
|
|
20240509,112900,123775920610,17770,18040,18060,17730,61263
|
|
20240509,112800,122680816110,18030,18110,18130,18030,11851
|
|
20240509,112700,122466679500,18110,18160,18170,18050,11188
|
|
20240509,112600,122264218330,18140,18200,18240,18050,25329
|
|
20240509,112500,121805269040,18200,18270,18300,18130,12034
|
|
20240509,112400,121586042890,18280,18330,18340,18270,17511
|
|
20240509,112300,121265633550,18330,18140,18340,18120,48505
|
|
20240509,112200,120378565720,18140,18090,18160,18080,6580
|
|
20240509,112100,120259242590,18090,18190,18210,18090,15273
|
|
20240509,112000,119982006180,18200,18080,18210,18060,17422
|
|
20240509,111900,119665925730,18090,18070,18100,18040,8096
|
|
20240509,111800,119519598420,18080,18070,18100,18030,14294
|
|
20240509,111700,119261367170,18070,18080,18110,18060,19543
|
|
20240509,111600,118908112260,18080,18080,18160,18070,22780
|
|
20240509,111500,118495718130,18090,18010,18100,18010,26559
|
|
20240509,111400,118015611430,18010,18010,18050,17980,18658
|
|
20240509,111300,117679545730,18060,18060,18100,17920,71357
|
|
20240509,111200,116394411520,18060,18230,18250,18000,72586
|
|
20240509,111100,115081216850,18170,18330,18350,18110,78669
|
|
20240509,111000,113647480550,18330,18470,18530,18310,58035
|
|
20240509,110900,112579766740,18460,18460,18560,18440,26367
|
|
20240509,110800,112092669250,18460,18490,18500,18440,14630
|
|
20240509,110700,111822504890,18490,18450,18560,18450,18852
|
|
20240509,110600,111474040930,18470,18530,18580,18450,42395
|
|
20240509,110500,110690152520,18530,18550,18640,18520,45942
|
|
20240509,110400,109838041860,18550,18910,19000,18450,193993
|
|
20240509,110300,106197609860,18920,18580,19000,18540,120168
|
|
20240509,110200,103935058880,18550,18530,18660,18490,32941
|
|
20240509,110100,103322802950,18530,18700,18700,18450,52141
|
|
20240509,110000,102352182340,18700,18410,18700,18360,67860
|
|
20240509,105900,101091058460,18400,18360,18480,18350,28517
|
|
20240509,105800,100565899900,18360,18370,18400,18330,23619
|
|
20240509,105700,100132280550,18370,18360,18430,18320,21048
|
|
20240509,105600,99745746650,18360,18470,18490,18320,32166
|
|
20240509,105500,99154146150,18480,18430,18490,18420,23399
|
|
20240509,105400,98722314230,18420,18330,18540,18330,48517
|
|
20240509,105300,97827139630,18340,18420,18450,18250,70048
|
|
20240509,105200,96543014190,18430,18500,18540,18400,57481
|
|
20240509,105100,95482526250,18500,18660,18670,18470,32742
|
|
20240509,105000,94875333760,18660,18730,18750,18430,59212
|
|
20240509,104900,93771572650,18710,18440,18840,18430,94694
|
|
20240509,104800,92003524410,18440,18520,18570,18410,47511
|
|
20240509,104700,91125493110,18510,18490,18640,18430,70126
|
|
20240509,104600,89826668440,18480,18310,18540,18240,90581
|
|
20240509,104500,88160468170,18300,18490,18740,18040,199848
|
|
20240509,104400,84483209250,18500,18980,19050,18350,164301
|
|
20240509,104300,81392239230,18980,19070,19100,18910,97804
|
|
20240509,104200,79533580670,19070,19040,19100,18950,136976
|
|
20240509,104100,76930077760,19030,18840,19120,18820,317426
|
|
20240509,104000,70909323290,18830,18490,18840,18480,275317
|
|
20240509,103900,65753091210,18480,18090,18600,18080,227662
|
|
20240509,103800,61567218420,18090,17990,18140,17850,104845
|
|
20240509,103700,59682708830,18000,18240,18250,17880,123987
|
|
20240509,103600,57447588820,18230,18440,18460,18110,123418
|
|
20240509,103500,55194975210,18460,18410,18570,18340,107322
|
|
20240509,103400,53213531950,18410,18300,18580,18260,142242
|
|
20240509,103300,50591644700,18300,18380,18760,18290,223565
|
|
20240509,103200,46446844110,18380,18370,18540,18230,238732
|
|
20240509,103100,42049862370,18370,18130,18420,18020,202232
|
|
20240509,103000,38363579070,18140,17870,18160,17710,247432
|
|
20240509,102900,33913111210,17880,17880,17900,17710,162221
|
|
20240509,102800,31025394170,17890,17570,17900,17500,309456
|
|
20240509,102700,25552003980,17570,17570,17570,17570,0
|
|
20240509,102600,25552003980,17570,17570,17570,17570,0
|
|
20240509,102500,25552003980,17570,17170,17570,17170,341756
|
|
20240509,102400,19598608990,17170,16980,17170,16850,101433
|
|
20240509,102300,17871709380,16950,16690,16980,16670,19499
|
|
20240509,102200,17544156210,16690,16820,16820,16670,30578
|
|
20240509,102100,17032957190,16820,16720,16840,16720,16672
|
|
20240509,102000,16753112350,16710,16840,16840,16680,37503
|
|
20240509,101900,16124458290,16840,16960,17120,16630,110070
|
|
20240509,101800,14264726280,16960,17170,17170,16890,95836
|
|
20240509,101700,12633108000,17170,16700,17170,16620,136994
|
|
20240509,101600,10314865940,16660,16320,16980,16320,91052
|
|
20240509,101500,8786942360,16310,16310,16320,16310,364
|
|
20240509,101400,8781004260,16310,16270,16310,16260,1025
|
|
20240509,101300,8764324360,16270,16270,16270,16240,1676
|
|
20240509,101200,8737073050,16270,16300,16300,16270,471
|
|
20240509,101100,8729402710,16300,16310,16350,16260,1767
|
|
20240509,101000,8700593940,16310,16300,16340,16290,1534
|
|
20240509,100900,8675567450,16300,16260,16320,16260,1273
|
|
20240509,100800,8654823170,16260,16300,16310,16260,5827
|
|
20240509,100700,8559947630,16300,16340,16350,16300,6578
|
|
20240509,100600,8452687870,16340,16350,16360,16340,1387
|
|
20240509,100500,8430013530,16350,16380,16380,16340,1431
|
|
20240509,100400,8406612180,16340,16390,16400,16340,1024
|
|
20240509,100300,8389860430,16390,16400,16400,16390,1218
|
|
20240509,100200,8369893510,16390,16380,16400,16370,3474
|
|
20240509,100100,8312942910,16380,16390,16400,16340,793
|
|
20240509,100000,8299961980,16390,16420,16420,16390,1507
|
|
20240509,095900,8275246260,16420,16390,16420,16380,2188
|
|
20240509,095800,8239362230,16400,16400,16400,16370,2104
|
|
20240509,095700,8204875730,16410,16360,16420,16340,5359
|
|
20240509,095600,8117083630,16380,16350,16380,16350,1402
|
|
20240509,095500,8094139060,16350,16300,16360,16300,2166
|
|
20240509,095400,8058743950,16310,16290,16330,16280,1116
|
|
20240509,095300,8040556780,16290,16290,16290,16270,762
|
|
20240509,095200,8028150190,16290,16220,16300,16210,4393
|
|
20240509,095100,7956774710,16230,16250,16250,16220,1117
|
|
20240509,095000,7938644690,16230,16220,16270,16200,795
|
|
20240509,094900,7925737690,16220,16200,16270,16180,6986
|
|
20240509,094800,7812475160,16200,16250,16250,16190,3539
|
|
20240509,094700,7755116640,16260,16210,16260,16180,4738
|
|
20240509,094600,7678354800,16210,16310,16310,16210,9463
|
|
20240509,094500,7524507050,16310,16330,16350,16310,3216
|
|
20240509,094400,7471998410,16330,16350,16350,16310,833
|
|
20240509,094300,7458397770,16350,16330,16360,16280,7513
|
|
20240509,094200,7335861210,16360,16380,16410,16320,11967
|
|
20240509,094100,7139997060,16400,16430,16450,16360,8369
|
|
20240509,094000,7002667870,16420,16280,16430,16280,4600
|
|
20240509,093900,6927537970,16280,16310,16320,16270,6914
|
|
20240509,093800,6814870550,16310,16340,16340,16310,2236
|
|
20240509,093700,6778376280,16340,16360,16370,16320,2911
|
|
20240509,093600,6730828390,16350,16370,16390,16330,1955
|
|
20240509,093500,6698864800,16370,16340,16370,16340,1318
|
|
20240509,093400,6677307150,16340,16390,16390,16340,2051
|
|
20240509,093300,6643774660,16340,16360,16390,16330,6922
|
|
20240509,093200,6530646750,16360,16440,16440,16360,13159
|
|
20240509,093100,6314981240,16450,16410,16450,16410,859
|
|
20240509,093000,6300867120,16410,16410,16430,16410,5286
|
|
20240509,092900,6214106610,16410,16440,16440,16400,3844
|
|
20240509,092800,6151013550,16440,16400,16450,16380,3919
|
|
20240509,092700,6086627330,16380,16440,16450,16350,13215
|
|
20240509,092600,5869829560,16450,16550,16550,16420,13581
|
|
20240509,092500,5646031690,16550,16640,16660,16520,18612
|
|
20240509,092400,5336971930,16640,16540,16640,16540,18618
|
|
20240509,092300,5028168870,16540,16480,16540,16470,8098
|
|
20240509,092200,4894565680,16480,16530,16550,16470,9885
|
|
20240509,092100,4731434440,16530,16550,16600,16520,15209
|
|
20240509,092000,4479583240,16530,16550,16550,16480,8101
|
|
20240509,091900,4345794470,16550,16480,16550,16470,12823
|
|
20240509,091800,4134112070,16470,16440,16520,16440,15293
|
|
20240509,091700,3882071870,16450,16350,16450,16340,5923
|
|
20240509,091600,3785057680,16370,16500,16500,16310,24473
|
|
20240509,091500,3383629410,16500,16460,16520,16390,24338
|
|
20240509,091400,2982979280,16460,16370,16460,16370,8933
|
|
20240509,091300,2836351710,16370,16350,16380,16290,10327
|
|
20240509,091200,2667736010,16350,16390,16420,16330,29784
|
|
20240509,091100,2179761320,16380,16190,16400,16190,31167
|
|
20240509,091000,1671330170,16190,16180,16200,16150,4549
|
|
20240509,090900,1597728710,16200,16100,16200,16100,3459
|
|
20240509,090800,1541772560,16100,16170,16170,16070,5160
|
|
20240509,090700,1458639930,16170,16220,16250,16130,20750
|
|
20240509,090600,1122197700,16220,16140,16230,16100,12521
|
|
20240509,090500,919577710,16140,15890,16190,15850,18224
|
|
20240509,090400,627321260,15860,15890,15890,15760,9908
|
|
20240509,090300,470513030,15890,15880,15900,15880,1937
|
|
20240509,090200,439733580,15890,15860,15920,15850,6588
|
|
20240509,090100,335113760,15860,15920,15920,15860,5290
|
|
20240509,090000,251071120,15910,15980,15980,15870,15658
|