756 lines
41 KiB
CSV
756 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240513,213300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,213200,26663615250,16420,16420,16420,16420,0
|
|
20240513,213100,26663615250,16420,16420,16420,16420,0
|
|
20240513,213000,26663615250,16420,16420,16420,16420,0
|
|
20240513,212900,26663615250,16420,16420,16420,16420,0
|
|
20240513,212800,26663615250,16420,16420,16420,16420,0
|
|
20240513,212700,26663615250,16420,16420,16420,16420,0
|
|
20240513,212600,26663615250,16420,16420,16420,16420,0
|
|
20240513,212500,26663615250,16420,16420,16420,16420,0
|
|
20240513,212400,26663615250,16420,16420,16420,16420,0
|
|
20240513,212300,26663615250,16420,16420,16420,16420,0
|
|
20240513,212200,26663615250,16420,16420,16420,16420,0
|
|
20240513,212100,26663615250,16420,16420,16420,16420,0
|
|
20240513,212000,26663615250,16420,16420,16420,16420,0
|
|
20240513,211900,26663615250,16420,16420,16420,16420,0
|
|
20240513,211800,26663615250,16420,16420,16420,16420,0
|
|
20240513,211700,26663615250,16420,16420,16420,16420,0
|
|
20240513,211600,26663615250,16420,16420,16420,16420,0
|
|
20240513,211500,26663615250,16420,16420,16420,16420,0
|
|
20240513,211400,26663615250,16420,16420,16420,16420,0
|
|
20240513,211300,26663615250,16420,16420,16420,16420,0
|
|
20240513,211200,26663615250,16420,16420,16420,16420,0
|
|
20240513,211100,26663615250,16420,16420,16420,16420,0
|
|
20240513,211000,26663615250,16420,16420,16420,16420,0
|
|
20240513,210900,26663615250,16420,16420,16420,16420,0
|
|
20240513,210800,26663615250,16420,16420,16420,16420,0
|
|
20240513,210700,26663615250,16420,16420,16420,16420,0
|
|
20240513,210600,26663615250,16420,16420,16420,16420,0
|
|
20240513,210500,26663615250,16420,16420,16420,16420,0
|
|
20240513,210400,26663615250,16420,16420,16420,16420,0
|
|
20240513,210300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,210200,26663615250,16420,16420,16420,16420,0
|
|
20240513,210100,26663615250,16420,16420,16420,16420,0
|
|
20240513,210000,26663615250,16420,16420,16420,16420,0
|
|
20240513,205900,26663615250,16420,16420,16420,16420,0
|
|
20240513,205800,26663615250,16420,16420,16420,16420,0
|
|
20240513,205700,26663615250,16420,16420,16420,16420,0
|
|
20240513,205600,26663615250,16420,16420,16420,16420,0
|
|
20240513,205500,26663615250,16420,16420,16420,16420,0
|
|
20240513,205400,26663615250,16420,16420,16420,16420,0
|
|
20240513,205300,26663615250,16420,16420,16420,16420,0
|
|
20240513,205200,26663615250,16420,16420,16420,16420,0
|
|
20240513,205100,26663615250,16420,16420,16420,16420,0
|
|
20240513,205000,26663615250,16420,16420,16420,16420,0
|
|
20240513,204900,26663615250,16420,16420,16420,16420,0
|
|
20240513,204800,26663615250,16420,16420,16420,16420,0
|
|
20240513,204700,26663615250,16420,16420,16420,16420,0
|
|
20240513,204600,26663615250,16420,16420,16420,16420,0
|
|
20240513,204500,26663615250,16420,16420,16420,16420,0
|
|
20240513,204400,26663615250,16420,16420,16420,16420,0
|
|
20240513,204300,26663615250,16420,16420,16420,16420,0
|
|
20240513,204200,26663615250,16420,16420,16420,16420,0
|
|
20240513,204100,26663615250,16420,16420,16420,16420,0
|
|
20240513,204000,26663615250,16420,16420,16420,16420,0
|
|
20240513,203900,26663615250,16420,16420,16420,16420,0
|
|
20240513,203800,26663615250,16420,16420,16420,16420,0
|
|
20240513,203700,26663615250,16420,16420,16420,16420,0
|
|
20240513,203600,26663615250,16420,16420,16420,16420,0
|
|
20240513,203500,26663615250,16420,16420,16420,16420,0
|
|
20240513,203400,26663615250,16420,16420,16420,16420,0
|
|
20240513,203300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,203200,26663615250,16420,16420,16420,16420,0
|
|
20240513,203100,26663615250,16420,16420,16420,16420,0
|
|
20240513,203000,26663615250,16420,16420,16420,16420,0
|
|
20240513,202900,26663615250,16420,16420,16420,16420,0
|
|
20240513,202800,26663615250,16420,16420,16420,16420,0
|
|
20240513,202700,26663615250,16420,16420,16420,16420,0
|
|
20240513,202600,26663615250,16420,16420,16420,16420,0
|
|
20240513,202500,26663615250,16420,16420,16420,16420,0
|
|
20240513,202400,26663615250,16420,16420,16420,16420,0
|
|
20240513,202300,26663615250,16420,16420,16420,16420,0
|
|
20240513,202200,26663615250,16420,16420,16420,16420,0
|
|
20240513,202100,26663615250,16420,16420,16420,16420,0
|
|
20240513,202000,26663615250,16420,16420,16420,16420,0
|
|
20240513,201900,26663615250,16420,16420,16420,16420,0
|
|
20240513,201800,26663615250,16420,16420,16420,16420,0
|
|
20240513,201700,26663615250,16420,16420,16420,16420,0
|
|
20240513,201600,26663615250,16420,16420,16420,16420,0
|
|
20240513,201500,26663615250,16420,16420,16420,16420,0
|
|
20240513,201400,26663615250,16420,16420,16420,16420,0
|
|
20240513,201300,26663615250,16420,16420,16420,16420,0
|
|
20240513,201200,26663615250,16420,16420,16420,16420,0
|
|
20240513,201100,26663615250,16420,16420,16420,16420,0
|
|
20240513,201000,26663615250,16420,16420,16420,16420,0
|
|
20240513,200900,26663615250,16420,16420,16420,16420,0
|
|
20240513,200800,26663615250,16420,16420,16420,16420,0
|
|
20240513,200700,26663615250,16420,16420,16420,16420,0
|
|
20240513,200600,26663615250,16420,16420,16420,16420,0
|
|
20240513,200500,26663615250,16420,16420,16420,16420,0
|
|
20240513,200400,26663615250,16420,16420,16420,16420,0
|
|
20240513,200300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,200200,26663615250,16420,16420,16420,16420,0
|
|
20240513,200100,26663615250,16420,16420,16420,16420,0
|
|
20240513,200000,26663615250,16420,16420,16420,16420,0
|
|
20240513,195900,26663615250,16420,16420,16420,16420,0
|
|
20240513,195800,26663615250,16420,16420,16420,16420,0
|
|
20240513,195700,26663615250,16420,16420,16420,16420,0
|
|
20240513,195600,26663615250,16420,16420,16420,16420,0
|
|
20240513,195500,26663615250,16420,16420,16420,16420,0
|
|
20240513,195400,26663615250,16420,16420,16420,16420,0
|
|
20240513,195300,26663615250,16420,16420,16420,16420,0
|
|
20240513,195200,26663615250,16420,16420,16420,16420,0
|
|
20240513,195100,26663615250,16420,16420,16420,16420,0
|
|
20240513,195000,26663615250,16420,16420,16420,16420,0
|
|
20240513,194900,26663615250,16420,16420,16420,16420,0
|
|
20240513,194800,26663615250,16420,16420,16420,16420,0
|
|
20240513,194700,26663615250,16420,16420,16420,16420,0
|
|
20240513,194600,26663615250,16420,16420,16420,16420,0
|
|
20240513,194500,26663615250,16420,16420,16420,16420,0
|
|
20240513,194400,26663615250,16420,16420,16420,16420,0
|
|
20240513,194300,26663615250,16420,16420,16420,16420,0
|
|
20240513,194200,26663615250,16420,16420,16420,16420,0
|
|
20240513,194100,26663615250,16420,16420,16420,16420,0
|
|
20240513,194000,26663615250,16420,16420,16420,16420,0
|
|
20240513,193900,26663615250,16420,16420,16420,16420,0
|
|
20240513,193800,26663615250,16420,16420,16420,16420,0
|
|
20240513,193700,26663615250,16420,16420,16420,16420,0
|
|
20240513,193600,26663615250,16420,16420,16420,16420,0
|
|
20240513,193500,26663615250,16420,16420,16420,16420,0
|
|
20240513,193400,26663615250,16420,16420,16420,16420,0
|
|
20240513,193300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,193200,26663615250,16420,16420,16420,16420,0
|
|
20240513,193100,26663615250,16420,16420,16420,16420,0
|
|
20240513,193000,26663615250,16420,16420,16420,16420,0
|
|
20240513,192900,26663615250,16420,16420,16420,16420,0
|
|
20240513,192800,26663615250,16420,16420,16420,16420,0
|
|
20240513,192700,26663615250,16420,16420,16420,16420,0
|
|
20240513,192600,26663615250,16420,16420,16420,16420,0
|
|
20240513,192500,26663615250,16420,16420,16420,16420,0
|
|
20240513,192400,26663615250,16420,16420,16420,16420,0
|
|
20240513,192300,26663615250,16420,16420,16420,16420,0
|
|
20240513,192200,26663615250,16420,16420,16420,16420,0
|
|
20240513,192100,26663615250,16420,16420,16420,16420,0
|
|
20240513,192000,26663615250,16420,16420,16420,16420,0
|
|
20240513,191900,26663615250,16420,16420,16420,16420,0
|
|
20240513,191800,26663615250,16420,16420,16420,16420,0
|
|
20240513,191700,26663615250,16420,16420,16420,16420,0
|
|
20240513,191600,26663615250,16420,16420,16420,16420,0
|
|
20240513,191500,26663615250,16420,16420,16420,16420,0
|
|
20240513,191400,26663615250,16420,16420,16420,16420,0
|
|
20240513,191300,26663615250,16420,16420,16420,16420,0
|
|
20240513,191200,26663615250,16420,16420,16420,16420,0
|
|
20240513,191100,26663615250,16420,16420,16420,16420,0
|
|
20240513,191000,26663615250,16420,16420,16420,16420,0
|
|
20240513,190900,26663615250,16420,16420,16420,16420,0
|
|
20240513,190800,26663615250,16420,16420,16420,16420,0
|
|
20240513,190700,26663615250,16420,16420,16420,16420,0
|
|
20240513,190600,26663615250,16420,16420,16420,16420,0
|
|
20240513,190500,26663615250,16420,16420,16420,16420,0
|
|
20240513,190400,26663615250,16420,16420,16420,16420,0
|
|
20240513,190300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,190200,26663615250,16420,16420,16420,16420,0
|
|
20240513,190100,26663615250,16420,16420,16420,16420,0
|
|
20240513,190000,26663615250,16420,16420,16420,16420,0
|
|
20240513,185900,26663615250,16420,16420,16420,16420,0
|
|
20240513,185800,26663615250,16420,16420,16420,16420,0
|
|
20240513,185700,26663615250,16420,16420,16420,16420,0
|
|
20240513,185600,26663615250,16420,16420,16420,16420,0
|
|
20240513,185500,26663615250,16420,16420,16420,16420,0
|
|
20240513,185400,26663615250,16420,16420,16420,16420,0
|
|
20240513,185300,26663615250,16420,16420,16420,16420,0
|
|
20240513,185200,26663615250,16420,16420,16420,16420,0
|
|
20240513,185100,26663615250,16420,16420,16420,16420,0
|
|
20240513,185000,26663615250,16420,16420,16420,16420,0
|
|
20240513,184900,26663615250,16420,16420,16420,16420,0
|
|
20240513,184800,26663615250,16420,16420,16420,16420,0
|
|
20240513,184700,26663615250,16420,16420,16420,16420,0
|
|
20240513,184600,26663615250,16420,16420,16420,16420,0
|
|
20240513,184500,26663615250,16420,16420,16420,16420,0
|
|
20240513,184400,26663615250,16420,16420,16420,16420,0
|
|
20240513,184300,26663615250,16420,16420,16420,16420,0
|
|
20240513,184200,26663615250,16420,16420,16420,16420,0
|
|
20240513,184100,26663615250,16420,16420,16420,16420,0
|
|
20240513,184000,26663615250,16420,16420,16420,16420,0
|
|
20240513,183900,26663615250,16420,16420,16420,16420,0
|
|
20240513,183800,26663615250,16420,16420,16420,16420,0
|
|
20240513,183700,26663615250,16420,16420,16420,16420,0
|
|
20240513,183600,26663615250,16420,16420,16420,16420,0
|
|
20240513,183500,26663615250,16420,16420,16420,16420,0
|
|
20240513,183400,26663615250,16420,16420,16420,16420,0
|
|
20240513,183300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,183200,26663615250,16420,16420,16420,16420,0
|
|
20240513,183100,26663615250,16420,16420,16420,16420,0
|
|
20240513,183000,26663615250,16420,16420,16420,16420,0
|
|
20240513,182900,26663615250,16420,16420,16420,16420,0
|
|
20240513,182800,26663615250,16420,16420,16420,16420,0
|
|
20240513,182700,26663615250,16420,16420,16420,16420,0
|
|
20240513,182600,26663615250,16420,16420,16420,16420,0
|
|
20240513,182500,26663615250,16420,16420,16420,16420,0
|
|
20240513,182400,26663615250,16420,16420,16420,16420,0
|
|
20240513,182300,26663615250,16420,16420,16420,16420,0
|
|
20240513,182200,26663615250,16420,16420,16420,16420,0
|
|
20240513,182100,26663615250,16420,16420,16420,16420,0
|
|
20240513,182000,26663615250,16420,16420,16420,16420,0
|
|
20240513,181900,26663615250,16420,16420,16420,16420,0
|
|
20240513,181800,26663615250,16420,16420,16420,16420,0
|
|
20240513,181700,26663615250,16420,16420,16420,16420,0
|
|
20240513,181600,26663615250,16420,16420,16420,16420,0
|
|
20240513,181500,26663615250,16420,16420,16420,16420,0
|
|
20240513,181400,26663615250,16420,16420,16420,16420,0
|
|
20240513,181300,26663615250,16420,16420,16420,16420,0
|
|
20240513,181200,26663615250,16420,16420,16420,16420,0
|
|
20240513,181100,26663615250,16420,16420,16420,16420,0
|
|
20240513,181000,26663615250,16420,16420,16420,16420,0
|
|
20240513,180900,26663615250,16420,16420,16420,16420,0
|
|
20240513,180800,26663615250,16420,16420,16420,16420,0
|
|
20240513,180700,26663615250,16420,16420,16420,16420,0
|
|
20240513,180600,26663615250,16420,16420,16420,16420,0
|
|
20240513,180500,26663615250,16420,16420,16420,16420,0
|
|
20240513,180400,26663615250,16420,16420,16420,16420,0
|
|
20240513,180300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,180200,26663615250,16420,16420,16420,16420,0
|
|
20240513,180100,26663615250,16420,16420,16420,16420,0
|
|
20240513,180000,26663615250,16420,16420,16420,16420,0
|
|
20240513,175900,26663615250,16420,16420,16420,16420,0
|
|
20240513,175800,26663615250,16420,16420,16420,16420,0
|
|
20240513,175700,26663615250,16420,16420,16420,16420,0
|
|
20240513,175600,26663615250,16420,16420,16420,16420,0
|
|
20240513,175500,26663615250,16420,16420,16420,16420,0
|
|
20240513,175400,26663615250,16420,16420,16420,16420,0
|
|
20240513,175300,26663615250,16420,16420,16420,16420,0
|
|
20240513,175200,26663615250,16420,16420,16420,16420,0
|
|
20240513,175100,26663615250,16420,16420,16420,16420,0
|
|
20240513,175000,26663615250,16420,16420,16420,16420,0
|
|
20240513,174900,26663615250,16420,16420,16420,16420,0
|
|
20240513,174800,26663615250,16420,16420,16420,16420,0
|
|
20240513,174700,26663615250,16420,16420,16420,16420,0
|
|
20240513,174600,26663615250,16420,16420,16420,16420,0
|
|
20240513,174500,26663615250,16420,16420,16420,16420,0
|
|
20240513,174400,26663615250,16420,16420,16420,16420,0
|
|
20240513,174300,26663615250,16420,16420,16420,16420,0
|
|
20240513,174200,26663615250,16420,16420,16420,16420,0
|
|
20240513,174100,26663615250,16420,16420,16420,16420,0
|
|
20240513,174000,26663615250,16420,16420,16420,16420,0
|
|
20240513,173900,26663615250,16420,16420,16420,16420,0
|
|
20240513,173800,26663615250,16420,16420,16420,16420,0
|
|
20240513,173700,26663615250,16420,16420,16420,16420,0
|
|
20240513,173600,26663615250,16420,16420,16420,16420,0
|
|
20240513,173500,26663615250,16420,16420,16420,16420,0
|
|
20240513,173400,26663615250,16420,16420,16420,16420,0
|
|
20240513,173300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,173200,26663615250,16420,16420,16420,16420,0
|
|
20240513,173100,26663615250,16420,16420,16420,16420,0
|
|
20240513,173000,26663615250,16420,16420,16420,16420,0
|
|
20240513,172900,26663615250,16420,16420,16420,16420,0
|
|
20240513,172800,26663615250,16420,16420,16420,16420,0
|
|
20240513,172700,26663615250,16420,16420,16420,16420,0
|
|
20240513,172600,26663615250,16420,16420,16420,16420,0
|
|
20240513,172500,26663615250,16420,16420,16420,16420,0
|
|
20240513,172400,26663615250,16420,16420,16420,16420,0
|
|
20240513,172300,26663615250,16420,16420,16420,16420,0
|
|
20240513,172200,26663615250,16420,16420,16420,16420,0
|
|
20240513,172100,26663615250,16420,16420,16420,16420,0
|
|
20240513,172000,26663615250,16420,16420,16420,16420,0
|
|
20240513,171900,26663615250,16420,16420,16420,16420,0
|
|
20240513,171800,26663615250,16420,16420,16420,16420,0
|
|
20240513,171700,26663615250,16420,16420,16420,16420,0
|
|
20240513,171600,26663615250,16420,16420,16420,16420,0
|
|
20240513,171500,26663615250,16420,16420,16420,16420,0
|
|
20240513,171400,26663615250,16420,16420,16420,16420,0
|
|
20240513,171300,26663615250,16420,16420,16420,16420,0
|
|
20240513,171200,26663615250,16420,16420,16420,16420,0
|
|
20240513,171100,26663615250,16420,16420,16420,16420,0
|
|
20240513,171000,26663615250,16420,16420,16420,16420,0
|
|
20240513,170900,26663615250,16420,16420,16420,16420,0
|
|
20240513,170800,26663615250,16420,16420,16420,16420,0
|
|
20240513,170700,26663615250,16420,16420,16420,16420,0
|
|
20240513,170600,26663615250,16420,16420,16420,16420,0
|
|
20240513,170500,26663615250,16420,16420,16420,16420,0
|
|
20240513,170400,26663615250,16420,16420,16420,16420,0
|
|
20240513,170300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,170200,26663615250,16420,16420,16420,16420,0
|
|
20240513,170100,26663615250,16420,16420,16420,16420,0
|
|
20240513,170000,26663615250,16420,16420,16420,16420,0
|
|
20240513,165900,26663615250,16420,16420,16420,16420,0
|
|
20240513,165800,26663615250,16420,16420,16420,16420,0
|
|
20240513,165700,26663615250,16420,16420,16420,16420,0
|
|
20240513,165600,26663615250,16420,16420,16420,16420,0
|
|
20240513,165500,26663615250,16420,16420,16420,16420,0
|
|
20240513,165400,26663615250,16420,16420,16420,16420,0
|
|
20240513,165300,26663615250,16420,16420,16420,16420,0
|
|
20240513,165200,26663615250,16420,16420,16420,16420,0
|
|
20240513,165100,26663615250,16420,16420,16420,16420,0
|
|
20240513,165000,26663615250,16420,16420,16420,16420,0
|
|
20240513,164900,26663615250,16420,16420,16420,16420,0
|
|
20240513,164800,26663615250,16420,16420,16420,16420,0
|
|
20240513,164700,26663615250,16420,16420,16420,16420,0
|
|
20240513,164600,26663615250,16420,16420,16420,16420,0
|
|
20240513,164500,26663615250,16420,16420,16420,16420,0
|
|
20240513,164400,26663615250,16420,16420,16420,16420,0
|
|
20240513,164300,26663615250,16420,16420,16420,16420,0
|
|
20240513,164200,26663615250,16420,16420,16420,16420,0
|
|
20240513,164100,26663615250,16420,16420,16420,16420,0
|
|
20240513,164000,26663615250,16420,16420,16420,16420,0
|
|
20240513,163900,26663615250,16420,16420,16420,16420,0
|
|
20240513,163800,26663615250,16420,16420,16420,16420,0
|
|
20240513,163700,26663615250,16420,16420,16420,16420,0
|
|
20240513,163600,26663615250,16420,16420,16420,16420,0
|
|
20240513,163500,26663615250,16420,16420,16420,16420,0
|
|
20240513,163400,26663615250,16420,16420,16420,16420,0
|
|
20240513,163300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,163200,26663615250,16420,16420,16420,16420,0
|
|
20240513,163100,26663615250,16420,16420,16420,16420,0
|
|
20240513,163000,26663615250,16420,16420,16420,16420,0
|
|
20240513,162900,26663615250,16420,16420,16420,16420,0
|
|
20240513,162800,26663615250,16420,16420,16420,16420,0
|
|
20240513,162700,26663615250,16420,16420,16420,16420,0
|
|
20240513,162600,26663615250,16420,16420,16420,16420,0
|
|
20240513,162500,26663615250,16420,16420,16420,16420,0
|
|
20240513,162400,26663615250,16420,16420,16420,16420,0
|
|
20240513,162300,26663615250,16420,16420,16420,16420,0
|
|
20240513,162200,26663615250,16420,16420,16420,16420,0
|
|
20240513,162100,26663615250,16420,16420,16420,16420,0
|
|
20240513,162000,26663615250,16420,16420,16420,16420,0
|
|
20240513,161900,26663615250,16420,16420,16420,16420,0
|
|
20240513,161800,26663615250,16420,16420,16420,16420,0
|
|
20240513,161700,26663615250,16420,16420,16420,16420,0
|
|
20240513,161600,26663615250,16420,16420,16420,16420,0
|
|
20240513,161500,26663615250,16420,16420,16420,16420,0
|
|
20240513,161400,26663615250,16420,16420,16420,16420,0
|
|
20240513,161300,26663615250,16420,16420,16420,16420,0
|
|
20240513,161200,26663615250,16420,16420,16420,16420,0
|
|
20240513,161100,26663615250,16420,16420,16420,16420,0
|
|
20240513,161000,26663615250,16420,16420,16420,16420,0
|
|
20240513,160900,26663615250,16420,16420,16420,16420,0
|
|
20240513,160800,26663615250,16420,16420,16420,16420,0
|
|
20240513,160700,26663615250,16420,16420,16420,16420,0
|
|
20240513,160600,26663615250,16420,16420,16420,16420,0
|
|
20240513,160500,26663615250,16420,16420,16420,16420,0
|
|
20240513,160400,26663615250,16420,16420,16420,16420,0
|
|
20240513,160300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,160200,26663615250,16420,16420,16420,16420,0
|
|
20240513,160100,26663615250,16420,16420,16420,16420,0
|
|
20240513,160000,26663615250,16420,16420,16420,16420,0
|
|
20240513,155900,26663615250,16420,16420,16420,16420,0
|
|
20240513,155800,26663615250,16420,16420,16420,16420,0
|
|
20240513,155700,26663615250,16420,16420,16420,16420,0
|
|
20240513,155600,26663615250,16420,16420,16420,16420,0
|
|
20240513,155500,26663615250,16420,16420,16420,16420,0
|
|
20240513,155400,26663615250,16420,16420,16420,16420,0
|
|
20240513,155300,26663615250,16420,16420,16420,16420,0
|
|
20240513,155200,26663615250,16420,16420,16420,16420,0
|
|
20240513,155100,26663615250,16420,16420,16420,16420,0
|
|
20240513,155000,26663615250,16420,16420,16420,16420,0
|
|
20240513,154900,26663615250,16420,16420,16420,16420,0
|
|
20240513,154800,26663615250,16420,16420,16420,16420,0
|
|
20240513,154700,26663615250,16420,16420,16420,16420,0
|
|
20240513,154600,26663615250,16420,16420,16420,16420,0
|
|
20240513,154500,26663615250,16420,16420,16420,16420,0
|
|
20240513,154400,26663615250,16420,16420,16420,16420,0
|
|
20240513,154300,26663615250,16420,16420,16420,16420,0
|
|
20240513,154200,26663615250,16420,16420,16420,16420,0
|
|
20240513,154100,26663615250,16420,16420,16420,16420,0
|
|
20240513,154000,26663615250,16420,16420,16420,16420,0
|
|
20240513,153900,26663615250,16420,16420,16420,16420,0
|
|
20240513,153800,26663615250,16420,16420,16420,16420,0
|
|
20240513,153700,26663615250,16420,16420,16420,16420,0
|
|
20240513,153600,26663615250,16420,16420,16420,16420,0
|
|
20240513,153500,26663615250,16420,16420,16420,16420,0
|
|
20240513,153400,26663615250,16420,16420,16420,16420,0
|
|
20240513,153300,26663615250,16420,16420,16420,16420,28520
|
|
20240513,153200,26663615250,16420,16420,16420,16420,0
|
|
20240513,153100,26663615250,16420,16420,16420,16420,0
|
|
20240513,153000,26663615250,16420,16420,16420,16420,28520
|
|
20240513,152900,26195316850,16440,16440,16440,16440,0
|
|
20240513,152800,26195316850,16440,16440,16440,16440,0
|
|
20240513,152700,26195316850,16440,16440,16440,16440,0
|
|
20240513,152600,26195316850,16440,16440,16440,16440,0
|
|
20240513,152500,26195316850,16440,16440,16440,16440,0
|
|
20240513,152400,26195316850,16440,16440,16440,16440,0
|
|
20240513,152300,26195316850,16440,16440,16440,16440,0
|
|
20240513,152200,26195316850,16440,16440,16440,16440,0
|
|
20240513,152100,26195316850,16440,16440,16440,16440,0
|
|
20240513,152000,26195316850,16440,16440,16440,16440,0
|
|
20240513,151900,26195316850,16440,16430,16440,16420,2705
|
|
20240513,151800,26150871100,16420,16440,16450,16420,6242
|
|
20240513,151700,26048291400,16440,16440,16460,16430,2507
|
|
20240513,151600,26007071600,16460,16470,16470,16420,2651
|
|
20240513,151500,25963478310,16470,16500,16500,16440,3212
|
|
20240513,151400,25910605220,16500,16460,16500,16460,1643
|
|
20240513,151300,25883531480,16460,16480,16490,16450,1478
|
|
20240513,151200,25859208170,16480,16500,16510,16450,2324
|
|
20240513,151100,25820914400,16510,16470,16520,16450,3580
|
|
20240513,151000,25761858800,16470,16440,16470,16440,3089
|
|
20240513,150900,25711044960,16440,16450,16450,16420,1145
|
|
20240513,150800,25692226770,16480,16500,16500,16440,1146
|
|
20240513,150700,25673348640,16500,16450,16500,16440,1911
|
|
20240513,150600,25641872290,16440,16430,16450,16430,1325
|
|
20240513,150500,25620081370,16430,16400,16430,16390,977
|
|
20240513,150400,25604054680,16390,16390,16410,16380,426
|
|
20240513,150300,25597071340,16380,16400,16400,16380,551
|
|
20240513,150200,25588042110,16400,16400,16400,16380,805
|
|
20240513,150100,25574853510,16400,16380,16400,16380,488
|
|
20240513,150000,25566852790,16380,16350,16380,16350,5172
|
|
20240513,145900,25482154850,16360,16350,16370,16340,1249
|
|
20240513,145800,25461732020,16340,16380,16380,16340,7283
|
|
20240513,145700,25342630750,16370,16360,16380,16350,4430
|
|
20240513,145600,25270167460,16360,16390,16390,16350,4833
|
|
20240513,145500,25191106630,16380,16400,16400,16380,1322
|
|
20240513,145400,25169432690,16410,16450,16450,16410,1476
|
|
20240513,145300,25145186370,16450,16450,16470,16450,1034
|
|
20240513,145200,25128173870,16450,16470,16470,16440,274
|
|
20240513,145100,25123665020,16470,16450,16470,16440,442
|
|
20240513,145000,25116393300,16450,16450,16450,16440,681
|
|
20240513,144900,25105192980,16440,16440,16450,16440,744
|
|
20240513,144800,25092956940,16430,16440,16450,16400,305
|
|
20240513,144700,25087947550,16400,16460,16460,16390,571
|
|
20240513,144600,25078582190,16460,16370,16490,16370,2510
|
|
20240513,144500,25037291960,16360,16400,16400,16350,1806
|
|
20240513,144400,25007745080,16400,16430,16430,16390,1744
|
|
20240513,144300,24979140690,16430,16430,16430,16410,610
|
|
20240513,144200,24969123060,16430,16420,16430,16410,503
|
|
20240513,144100,24960865260,16410,16360,16420,16360,1940
|
|
20240513,144000,24929081830,16360,16340,16370,16340,1715
|
|
20240513,143900,24901034850,16330,16410,16420,16330,7488
|
|
20240513,143800,24778451370,16410,16430,16440,16410,2625
|
|
20240513,143700,24735341560,16430,16440,16440,16430,1248
|
|
20240513,143600,24714834910,16440,16440,16450,16430,610
|
|
20240513,143500,24704807550,16440,16440,16450,16430,990
|
|
20240513,143400,24688536250,16450,16430,16450,16430,387
|
|
20240513,143300,24682172420,16430,16450,16450,16420,199
|
|
20240513,143200,24678902990,16450,16450,16450,16420,1070
|
|
20240513,143100,24661327340,16440,16460,16460,16440,1258
|
|
20240513,143000,24640637520,16460,16460,16490,16450,1524
|
|
20240513,142900,24615555590,16460,16470,16470,16450,1452
|
|
20240513,142800,24591663010,16470,16490,16490,16460,1661
|
|
20240513,142700,24564309500,16490,16470,16490,16460,434
|
|
20240513,142600,24557159850,16460,16530,16530,16460,14810
|
|
20240513,142500,24312703050,16530,16540,16540,16530,2202
|
|
20240513,142400,24276303180,16540,16540,16540,16540,170
|
|
20240513,142300,24273491380,16540,16530,16540,16530,555
|
|
20240513,142200,24264316240,16540,16550,16550,16540,663
|
|
20240513,142100,24253349820,16540,16570,16570,16540,1017
|
|
20240513,142000,24236515990,16570,16580,16580,16560,627
|
|
20240513,141900,24226126650,16580,16590,16590,16580,116
|
|
20240513,141800,24224202920,16580,16580,16590,16570,492
|
|
20240513,141700,24216047530,16570,16570,16580,16560,314
|
|
20240513,141600,24210846480,16580,16580,16580,16570,142
|
|
20240513,141500,24208492630,16580,16580,16580,16550,289
|
|
20240513,141400,24203705930,16580,16570,16590,16570,303
|
|
20240513,141300,24198683780,16540,16550,16560,16540,1267
|
|
20240513,141200,24177716520,16550,16550,16550,16540,562
|
|
20240513,141100,24168415930,16540,16540,16550,16530,928
|
|
20240513,141000,24153068700,16540,16530,16540,16520,416
|
|
20240513,140900,24146193810,16530,16530,16550,16530,1302
|
|
20240513,140800,24124668310,16530,16550,16550,16530,646
|
|
20240513,140700,24113984760,16540,16550,16550,16530,236
|
|
20240513,140600,24110082600,16530,16540,16550,16530,500
|
|
20240513,140500,24101813690,16540,16560,16560,16540,357
|
|
20240513,140400,24095907670,16560,16540,16560,16540,673
|
|
20240513,140300,24084776230,16540,16540,16570,16530,1127
|
|
20240513,140200,24066128280,16530,16540,16560,16530,1845
|
|
20240513,140100,24035621530,16540,16520,16550,16520,568
|
|
20240513,140000,24026236190,16520,16570,16570,16500,2988
|
|
20240513,135900,23976893900,16570,16560,16570,16520,3250
|
|
20240513,135800,23923156800,16560,16560,16560,16560,159
|
|
20240513,135700,23920523760,16560,16580,16590,16560,1263
|
|
20240513,135600,23899595660,16590,16600,16640,16590,1000
|
|
20240513,135500,23883002640,16650,16600,16650,16600,75
|
|
20240513,135400,23881757490,16580,16610,16660,16580,1747
|
|
20240513,135300,23852767000,16620,16600,16670,16600,205
|
|
20240513,135200,23849363600,16660,16600,16660,16580,311
|
|
20240513,135100,23844202280,16600,16580,16600,16580,396
|
|
20240513,135000,23837631480,16580,16590,16600,16570,740
|
|
20240513,134900,23825362330,16580,16570,16600,16570,1962
|
|
20240513,134800,23792847290,16600,16670,16680,16550,4558
|
|
20240513,134700,23717122440,16670,16670,16670,16660,1172
|
|
20240513,134600,23697596310,16670,16680,16680,16670,775
|
|
20240513,134500,23684672390,16690,16690,16690,16680,173
|
|
20240513,134400,23681785580,16690,16700,16700,16670,185
|
|
20240513,134300,23678699650,16680,16690,16720,16680,520
|
|
20240513,134200,23670016580,16700,16730,16740,16690,1952
|
|
20240513,134100,23637388900,16720,16730,16740,16720,334
|
|
20240513,134000,23631800980,16730,16730,16760,16730,661
|
|
20240513,133900,23620738460,16760,16720,16760,16720,197
|
|
20240513,133800,23617440610,16720,16720,16730,16710,487
|
|
20240513,133700,23609299540,16720,16760,16790,16700,2977
|
|
20240513,133600,23559519970,16790,16750,16800,16750,398
|
|
20240513,133500,23552844440,16760,16690,16760,16690,207
|
|
20240513,133400,23549384620,16680,16720,16720,16670,2068
|
|
20240513,133300,23514870850,16700,16840,16840,16700,3075
|
|
20240513,133200,23463389810,16840,16580,16850,16580,8127
|
|
20240513,133100,23327531190,16640,16570,16640,16570,1463
|
|
20240513,133000,23303264510,16570,16580,16580,16560,1232
|
|
20240513,132900,23282855680,16580,16590,16600,16580,313
|
|
20240513,132800,23277663860,16590,16540,16590,16540,1026
|
|
20240513,132700,23260654240,16540,16540,16560,16540,411
|
|
20240513,132600,23253853940,16540,16510,16590,16500,2717
|
|
20240513,132500,23208954210,16510,16530,16530,16500,4395
|
|
20240513,132400,23136372490,16520,16570,16580,16520,4914
|
|
20240513,132300,23055064280,16580,16580,16580,16570,1168
|
|
20240513,132200,23035707640,16580,16580,16580,16560,738
|
|
20240513,132100,23023475820,16580,16590,16600,16580,1239
|
|
20240513,132000,23002921980,16590,16600,16620,16590,1514
|
|
20240513,131900,22977798840,16590,16620,16620,16570,2966
|
|
20240513,131800,22928626540,16620,16580,16620,16560,3407
|
|
20240513,131700,22872172290,16580,16640,16640,16580,1703
|
|
20240513,131600,22843892270,16640,16620,16650,16620,1014
|
|
20240513,131500,22827018060,16620,16660,16660,16600,2572
|
|
20240513,131400,22784287050,16660,16690,16690,16630,1883
|
|
20240513,131300,22752907380,16690,16690,16720,16680,681
|
|
20240513,131200,22741546050,16690,16720,16730,16660,6043
|
|
20240513,131100,22640659920,16720,16750,16760,16720,2921
|
|
20240513,131000,22591757330,16750,16790,16790,16750,4230
|
|
20240513,130900,22520788600,16790,16800,16810,16790,1025
|
|
20240513,130800,22503574840,16810,16860,16860,16800,667
|
|
20240513,130700,22492364450,16830,16800,16860,16800,415
|
|
20240513,130600,22485373860,16800,16820,16820,16790,1450
|
|
20240513,130500,22461013520,16860,16860,16860,16780,4589
|
|
20240513,130400,22383882210,16860,16840,16860,16840,1592
|
|
20240513,130300,22357069950,16840,16850,16850,16810,3821
|
|
20240513,130200,22292753460,16850,16860,16860,16850,2678
|
|
20240513,130100,22247623920,16870,16860,16870,16860,1398
|
|
20240513,130000,22224050080,16870,16900,16900,16860,893
|
|
20240513,125900,22208978700,16900,16920,16920,16870,4184
|
|
20240513,125800,22138303530,16920,16940,16940,16910,2849
|
|
20240513,125700,22090118130,16940,16950,16950,16940,292
|
|
20240513,125600,22085171300,16940,16930,16940,16930,107
|
|
20240513,125500,22083359690,16940,16970,16970,16940,1215
|
|
20240513,125400,22062761330,16970,16960,16980,16950,565
|
|
20240513,125300,22053177900,16960,16930,16960,16930,193
|
|
20240513,125200,22049907740,16930,16910,16930,16910,146
|
|
20240513,125100,22047436940,16910,16960,16970,16910,371
|
|
20240513,125000,22041159120,16970,16960,16980,16960,620
|
|
20240513,124900,22030636560,16960,16930,16960,16900,983
|
|
20240513,124800,22014010670,16930,16920,16930,16910,885
|
|
20240513,124700,21999043760,16920,16920,16920,16920,525
|
|
20240513,124600,21990160760,16920,16920,16920,16920,435
|
|
20240513,124500,21982800560,16920,16970,16970,16920,838
|
|
20240513,124400,21968607940,16980,16940,16990,16930,104
|
|
20240513,124300,21966846020,16940,16990,16990,16940,298
|
|
20240513,124200,21961795800,16950,16930,16950,16920,914
|
|
20240513,124100,21946323720,16950,16940,16990,16920,447
|
|
20240513,124000,21938750060,16940,16990,16990,16920,2175
|
|
20240513,123900,21901895770,16970,16990,16990,16950,1273
|
|
20240513,123800,21880304240,16990,16990,17010,16980,261
|
|
20240513,123700,21875871320,16980,16980,16990,16980,217
|
|
20240513,123600,21872186400,16990,17010,17010,16980,1096
|
|
20240513,123500,21853560820,17020,16980,17030,16980,338
|
|
20240513,123400,21847814630,16980,17060,17060,16980,194
|
|
20240513,123300,21844506690,17060,17000,17060,16960,687
|
|
20240513,123200,21832820210,16950,16960,17000,16940,618
|
|
20240513,123100,21822347310,16940,16950,17000,16940,822
|
|
20240513,123000,21808421610,16940,16930,17000,16920,1288
|
|
20240513,122900,21786594370,16920,16950,16990,16920,1998
|
|
20240513,122800,21752728740,16950,16970,16970,16950,2887
|
|
20240513,122700,21703778130,16970,16980,17000,16970,1588
|
|
20240513,122600,21676818770,16990,17010,17020,16970,5182
|
|
20240513,122500,21588740710,17010,17040,17040,17010,3819
|
|
20240513,122400,21523712630,17040,17060,17060,17040,968
|
|
20240513,122300,21507208630,17060,17070,17070,17050,313
|
|
20240513,122200,21501869620,17070,17100,17100,17070,135
|
|
20240513,122100,21499564650,17100,17060,17100,17050,636
|
|
20240513,122000,21488719690,17050,17060,17060,17040,1070
|
|
20240513,121900,21470474490,17060,17110,17110,17060,1993
|
|
20240513,121800,21436432230,17110,17110,17120,17110,527
|
|
20240513,121700,21427414430,17110,17120,17120,17110,139
|
|
20240513,121600,21425035250,17120,17120,17120,17100,241
|
|
20240513,121500,21420910440,17120,17100,17120,17100,213
|
|
20240513,121400,21417264210,17120,17100,17120,17100,440
|
|
20240513,121300,21409733790,17100,17120,17120,17100,32
|
|
20240513,121200,21409186090,17120,17110,17130,17110,247
|
|
20240513,121100,21404959040,17110,17110,17130,17110,260
|
|
20240513,121000,21400510420,17130,17110,17130,17090,366
|
|
20240513,120900,21394250420,17110,17090,17110,17090,659
|
|
20240513,120800,21382987870,17090,17090,17090,17080,137
|
|
20240513,120700,21380647540,17090,17110,17110,17090,342
|
|
20240513,120600,21374802270,17090,17080,17090,17060,357
|
|
20240513,120500,21368704000,17080,17100,17100,17070,1321
|
|
20240513,120400,21346144080,17100,17140,17140,17100,216
|
|
20240513,120300,21342446260,17130,17080,17130,17080,441
|
|
20240513,120200,21334910800,17080,17050,17080,17050,1146
|
|
20240513,120100,21315360580,17050,17030,17050,17030,189
|
|
20240513,120000,21312140100,17020,17070,17080,17020,3484
|
|
20240513,115900,21252718520,17070,17070,17080,17060,994
|
|
20240513,115800,21235746660,17070,17130,17140,17060,2134
|
|
20240513,115700,21199304040,17120,17100,17120,17080,1396
|
|
20240513,115600,21175450040,17100,17090,17100,17090,2508
|
|
20240513,115500,21132586330,17090,17150,17150,17080,2422
|
|
20240513,115400,21091186340,17150,17150,17160,17150,206
|
|
20240513,115300,21087653260,17150,17110,17160,17110,641
|
|
20240513,115200,21076678420,17110,17120,17150,17100,706
|
|
20240513,115100,21064599010,17100,17140,17170,17080,6432
|
|
20240513,115000,20954565670,17130,17140,17220,17120,1222
|
|
20240513,114900,20933629980,17150,17220,17230,17140,1488
|
|
20240513,114800,20908097480,17230,17180,17230,17140,761
|
|
20240513,114700,20895016340,17190,17200,17200,17110,855
|
|
20240513,114600,20880367110,17200,17280,17280,17110,5542
|
|
20240513,114500,20785137040,17270,17260,17270,17240,1332
|
|
20240513,114400,20762156110,17270,17260,17270,17250,2447
|
|
20240513,114300,20719940650,17260,17270,17280,17260,1129
|
|
20240513,114200,20700447570,17270,17280,17280,17260,1172
|
|
20240513,114100,20680202490,17290,17300,17300,17290,1267
|
|
20240513,114000,20658285790,17300,17310,17310,17300,710
|
|
20240513,113900,20645998020,17310,17310,17310,17290,1787
|
|
20240513,113800,20615079470,17310,17310,17330,17310,1952
|
|
20240513,113700,20581277560,17310,17330,17370,17310,3656
|
|
20240513,113600,20517866000,17340,17290,17340,17290,5604
|
|
20240513,113500,20420818370,17290,17240,17300,17230,3716
|
|
20240513,113400,20356599440,17240,17260,17260,17180,1755
|
|
20240513,113300,20326361900,17250,17220,17260,17220,307
|
|
20240513,113200,20321070310,17220,17240,17270,17170,793
|
|
20240513,113100,20307407710,17240,17270,17280,17240,2761
|
|
20240513,113000,20259734650,17280,17230,17280,17230,1135
|
|
20240513,112900,20240144600,17240,17240,17240,17230,552
|
|
20240513,112800,20230628160,17240,17220,17250,17200,385
|
|
20240513,112700,20223993450,17200,17140,17200,17130,1326
|
|
20240513,112600,20201236880,17140,17170,17170,17130,362
|
|
20240513,112500,20195029030,17180,17240,17240,17180,651
|
|
20240513,112400,20183831950,17180,17140,17180,17130,610
|
|
20240513,112300,20173362100,17140,17280,17280,17130,2080
|
|
20240513,112200,20137602790,17280,17270,17280,17260,332
|
|
20240513,112100,20131867740,17270,17250,17270,17240,547
|
|
20240513,112000,20122430210,17250,17260,17260,17210,2561
|
|
20240513,111900,20078263670,17260,17320,17330,17260,3564
|
|
20240513,111800,20016566620,17330,17260,17330,17250,6222
|
|
20240513,111700,19908856800,17260,17230,17290,17220,3751
|
|
20240513,111600,19844171460,17230,17120,17260,17090,5701
|
|
20240513,111500,19746140340,17090,17120,17130,17080,975
|
|
20240513,111400,19729462310,17120,17110,17150,17110,648
|
|
20240513,111300,19718367220,17110,17130,17150,17100,478
|
|
20240513,111200,19710177450,17130,17160,17180,17120,3886
|
|
20240513,111100,19643537670,17160,17140,17180,17130,2219
|
|
20240513,111000,19605471660,17140,17120,17150,17120,2236
|
|
20240513,110900,19567166160,17120,17100,17130,17080,1587
|
|
20240513,110800,19540018650,17090,17160,17170,17070,3484
|
|
20240513,110700,19480381840,17170,17090,17170,17090,7181
|
|
20240513,110600,19357322970,17100,16900,17150,16850,8083
|
|
20240513,110500,19219670580,16920,16880,16920,16850,1602
|
|
20240513,110400,19192592620,16880,16860,16880,16860,1070
|
|
20240513,110300,19174542960,16850,16850,16860,16850,814
|
|
20240513,110200,19160823690,16850,16830,16860,16810,2781
|
|
20240513,110100,19114003150,16810,16830,16830,16800,2402
|
|
20240513,110000,19073616050,16840,16850,16850,16810,1150
|
|
20240513,105900,19054248530,16840,16790,16850,16780,1629
|
|
20240513,105800,19026838390,16790,16770,16790,16770,1726
|
|
20240513,105700,18997888940,16770,16800,16810,16770,1868
|
|
20240513,105600,18966542500,16800,16810,16810,16800,2395
|
|
20240513,105500,18926295550,16810,16810,16810,16800,1625
|
|
20240513,105400,18898984680,16810,16880,16880,16800,2874
|
|
20240513,105300,18850665060,16820,16880,16880,16810,5003
|
|
20240513,105200,18766440380,16880,16890,16890,16880,182
|
|
20240513,105100,18763367990,16890,16890,16900,16880,469
|
|
20240513,105000,18755447440,16890,16920,16930,16890,899
|
|
20240513,104900,18740254200,16910,16910,16930,16900,953
|
|
20240513,104800,18724143920,16910,16940,16940,16910,291
|
|
20240513,104700,18719222510,16950,16900,16950,16890,1184
|
|
20240513,104600,18699199640,16890,16920,16940,16890,1139
|
|
20240513,104500,18679944280,16920,16910,16940,16910,140
|
|
20240513,104400,18677574940,16950,16910,16950,16890,687
|
|
20240513,104300,18665956720,16910,16930,16930,16900,1573
|
|
20240513,104200,18639359760,16930,16950,16950,16930,1035
|
|
20240513,104100,18621827500,16950,16940,16950,16940,689
|
|
20240513,104000,18610152780,16940,16970,16970,16940,2301
|
|
20240513,103900,18571151360,16970,16980,17000,16970,1298
|
|
20240513,103800,18549118440,17000,16950,17010,16950,1886
|
|
20240513,103700,18517104200,16950,16940,16950,16940,876
|
|
20240513,103600,18502264450,16940,16940,16940,16880,2306
|
|
20240513,103500,18463220760,16900,16900,16940,16890,481
|
|
20240513,103400,18455090530,16970,16850,16980,16850,703
|
|
20240513,103300,18443231240,16860,16820,16870,16810,1811
|
|
20240513,103200,18412760010,16820,16830,16840,16810,4495
|
|
20240513,103100,18337150470,16830,16830,16840,16820,1228
|
|
20240513,103000,18316484160,16830,16840,16860,16820,2916
|
|
20240513,102900,18267399760,16840,16890,16890,16840,4383
|
|
20240513,102800,18193487530,16880,16910,16910,16870,2485
|
|
20240513,102700,18151516970,16910,16940,16950,16900,4721
|
|
20240513,102600,18071608530,16920,16990,16990,16900,990
|
|
20240513,102500,18054870460,16990,16930,16990,16850,8299
|
|
20240513,102400,17914640080,16910,17000,17010,16910,5781
|
|
20240513,102300,17816646040,17010,17020,17030,17000,2433
|
|
20240513,102200,17775260920,17020,17040,17040,17010,1654
|
|
20240513,102100,17747120100,17050,17020,17050,17010,2127
|
|
20240513,102000,17710907000,17030,17050,17050,17000,8131
|
|
20240513,101900,17572564950,17050,17100,17110,17050,3819
|
|
20240513,101800,17507359720,17110,17080,17130,17080,1578
|
|
20240513,101700,17480377160,17080,17090,17130,17070,3296
|
|
20240513,101600,17424078260,17090,17090,17130,17080,2327
|
|
20240513,101500,17384308510,17100,17190,17190,17080,8053
|
|
20240513,101400,17246300350,17190,17190,17190,17180,4862
|
|
20240513,101300,17162770570,17190,17190,17190,17180,1277
|
|
20240513,101200,17140828920,17190,17200,17220,17180,4115
|
|
20240513,101100,17070102300,17200,17230,17230,17170,2223
|
|
20240513,101000,17031889790,17240,17210,17240,17200,1012
|
|
20240513,100900,17014466680,17210,17220,17250,17200,1417
|
|
20240513,100800,16990083690,17260,17260,17280,17200,2812
|
|
20240513,100700,16941582550,17260,17280,17280,17200,2399
|
|
20240513,100600,16900248130,17280,17300,17310,17220,2837
|
|
20240513,100500,16851282140,17300,17250,17350,17230,2798
|
|
20240513,100400,16802929620,17270,17300,17360,17250,1822
|
|
20240513,100300,16771466770,17300,17360,17380,17220,9206
|
|
20240513,100200,16612305820,17360,17310,17390,17240,9290
|
|
20240513,100100,16451388860,17300,17190,17300,17180,2974
|
|
20240513,100000,16400068940,17180,17180,17200,17160,1285
|
|
20240513,095900,16378003280,17180,17190,17190,17170,1076
|
|
20240513,095800,16359512420,17180,17170,17200,17150,1056
|
|
20240513,095700,16341376500,17170,17130,17180,17100,2298
|
|
20240513,095600,16301959410,17130,17120,17130,17080,1400
|
|
20240513,095500,16278006660,17080,17080,17120,17070,3696
|
|
20240513,095400,16214822240,17080,17100,17130,17070,6336
|
|
20240513,095300,16106522750,17100,17120,17140,17070,8474
|
|
20240513,095200,15961629090,17120,17220,17230,17120,9697
|
|
20240513,095100,15794948760,17230,17230,17230,17200,3733
|
|
20240513,095000,15730677600,17230,17280,17280,17230,4647
|
|
20240513,094900,15650523650,17280,17330,17350,17280,1733
|
|
20240513,094800,15620509690,17340,17380,17390,17320,824
|
|
20240513,094700,15606211430,17380,17360,17400,17360,391
|
|
20240513,094600,15599416110,17370,17290,17370,17280,2088
|
|
20240513,094500,15563282940,17290,17320,17330,17280,3716
|
|
20240513,094400,15498989600,17320,17370,17370,17320,2343
|
|
20240513,094300,15458353920,17370,17390,17430,17370,8885
|
|
20240513,094200,15303795180,17380,17380,17420,17330,2174
|
|
20240513,094100,15265994020,17320,17280,17380,17260,1821
|
|
20240513,094000,15234499930,17280,17220,17280,17200,5588
|
|
20240513,093900,15138273110,17200,17400,17400,17200,4902
|
|
20240513,093800,15053561620,17400,17380,17400,17360,4474
|
|
20240513,093700,14975749970,17380,17390,17410,17340,4589
|
|
20240513,093600,14895975830,17390,17420,17430,17350,2839
|
|
20240513,093500,14846575440,17420,17330,17440,17320,5916
|
|
20240513,093400,14743613540,17330,17280,17360,17280,4493
|
|
20240513,093300,14665800050,17280,17170,17300,17150,9040
|
|
20240513,093200,14510252340,17160,17290,17300,17160,13769
|
|
20240513,093100,14273139890,17260,17320,17330,17260,11360
|
|
20240513,093000,14076774640,17330,17380,17380,17320,4902
|
|
20240513,092900,13991820790,17380,17370,17410,17320,4714
|
|
20240513,092800,13910039040,17370,17300,17370,17280,9539
|
|
20240513,092700,13744927630,17310,17400,17410,17310,14749
|
|
20240513,092600,13489044850,17400,17460,17460,17340,25225
|
|
20240513,092500,13050164860,17450,17490,17500,17450,7588
|
|
20240513,092400,12917667990,17480,17510,17570,17480,8942
|
|
20240513,092300,12760968710,17510,17470,17510,17450,8572
|
|
20240513,092200,12611176300,17470,17430,17480,17420,7602
|
|
20240513,092100,12478504190,17420,17470,17520,17420,20877
|
|
20240513,092000,12114086140,17470,17670,17700,17420,55592
|
|
20240513,091900,11139147380,17670,17620,17750,17600,51201
|
|
20240513,091800,10234677330,17620,17950,18000,17540,60903
|
|
20240513,091700,9148242380,18380,18380,18380,18380,0
|
|
20240513,091600,9148242380,18380,17840,18390,17810,91106
|
|
20240513,091500,7497618090,17830,17710,17920,17650,90827
|
|
20240513,091400,5876587850,17710,17510,17730,17460,45957
|
|
20240513,091300,5069544010,17510,17330,17550,17320,35421
|
|
20240513,091200,4451211400,17330,17360,17380,17270,14247
|
|
20240513,091100,4204056990,17360,17230,17360,17180,18384
|
|
20240513,091000,3886968790,17230,17230,17390,17180,34783
|
|
20240513,090900,3285512140,17230,17020,17240,17000,24844
|
|
20240513,090800,2860440040,17020,16940,17040,16860,21533
|
|
20240513,090700,2495597020,16940,16640,16990,16630,13978
|
|
20240513,090600,2260813250,16590,16550,16660,16500,9064
|
|
20240513,090500,2110535510,16560,16340,16560,16330,8380
|
|
20240513,090400,1972907200,16330,16450,16500,16330,13989
|
|
20240513,090300,1743105780,16450,16190,16470,16100,25524
|
|
20240513,090200,1326452600,16190,16590,16600,15950,35689
|
|
20240513,090100,744572340,16590,16660,16670,16580,16441
|
|
20240513,090000,471622340,16660,16720,16730,16600,27659
|