755 lines
41 KiB
CSV
755 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240516,213200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,213100,20086550510,16830,16830,16830,16830,0
|
|
20240516,213000,20086550510,16830,16830,16830,16830,0
|
|
20240516,212900,20086550510,16830,16830,16830,16830,0
|
|
20240516,212800,20086550510,16830,16830,16830,16830,0
|
|
20240516,212700,20086550510,16830,16830,16830,16830,0
|
|
20240516,212600,20086550510,16830,16830,16830,16830,0
|
|
20240516,212500,20086550510,16830,16830,16830,16830,0
|
|
20240516,212400,20086550510,16830,16830,16830,16830,0
|
|
20240516,212300,20086550510,16830,16830,16830,16830,0
|
|
20240516,212200,20086550510,16830,16830,16830,16830,0
|
|
20240516,212100,20086550510,16830,16830,16830,16830,0
|
|
20240516,212000,20086550510,16830,16830,16830,16830,0
|
|
20240516,211900,20086550510,16830,16830,16830,16830,0
|
|
20240516,211800,20086550510,16830,16830,16830,16830,0
|
|
20240516,211700,20086550510,16830,16830,16830,16830,0
|
|
20240516,211600,20086550510,16830,16830,16830,16830,0
|
|
20240516,211500,20086550510,16830,16830,16830,16830,0
|
|
20240516,211400,20086550510,16830,16830,16830,16830,0
|
|
20240516,211300,20086550510,16830,16830,16830,16830,0
|
|
20240516,211200,20086550510,16830,16830,16830,16830,0
|
|
20240516,211100,20086550510,16830,16830,16830,16830,0
|
|
20240516,211000,20086550510,16830,16830,16830,16830,0
|
|
20240516,210900,20086550510,16830,16830,16830,16830,0
|
|
20240516,210800,20086550510,16830,16830,16830,16830,0
|
|
20240516,210700,20086550510,16830,16830,16830,16830,0
|
|
20240516,210600,20086550510,16830,16830,16830,16830,0
|
|
20240516,210500,20086550510,16830,16830,16830,16830,0
|
|
20240516,210400,20086550510,16830,16830,16830,16830,0
|
|
20240516,210300,20086550510,16830,16830,16830,16830,0
|
|
20240516,210200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,210100,20086550510,16830,16830,16830,16830,0
|
|
20240516,210000,20086550510,16830,16830,16830,16830,0
|
|
20240516,205900,20086550510,16830,16830,16830,16830,0
|
|
20240516,205800,20086550510,16830,16830,16830,16830,0
|
|
20240516,205700,20086550510,16830,16830,16830,16830,0
|
|
20240516,205600,20086550510,16830,16830,16830,16830,0
|
|
20240516,205500,20086550510,16830,16830,16830,16830,0
|
|
20240516,205400,20086550510,16830,16830,16830,16830,0
|
|
20240516,205300,20086550510,16830,16830,16830,16830,0
|
|
20240516,205200,20086550510,16830,16830,16830,16830,0
|
|
20240516,205100,20086550510,16830,16830,16830,16830,0
|
|
20240516,205000,20086550510,16830,16830,16830,16830,0
|
|
20240516,204900,20086550510,16830,16830,16830,16830,0
|
|
20240516,204800,20086550510,16830,16830,16830,16830,0
|
|
20240516,204700,20086550510,16830,16830,16830,16830,0
|
|
20240516,204600,20086550510,16830,16830,16830,16830,0
|
|
20240516,204500,20086550510,16830,16830,16830,16830,0
|
|
20240516,204400,20086550510,16830,16830,16830,16830,0
|
|
20240516,204300,20086550510,16830,16830,16830,16830,0
|
|
20240516,204200,20086550510,16830,16830,16830,16830,0
|
|
20240516,204100,20086550510,16830,16830,16830,16830,0
|
|
20240516,204000,20086550510,16830,16830,16830,16830,0
|
|
20240516,203900,20086550510,16830,16830,16830,16830,0
|
|
20240516,203800,20086550510,16830,16830,16830,16830,0
|
|
20240516,203700,20086550510,16830,16830,16830,16830,0
|
|
20240516,203600,20086550510,16830,16830,16830,16830,0
|
|
20240516,203500,20086550510,16830,16830,16830,16830,0
|
|
20240516,203400,20086550510,16830,16830,16830,16830,0
|
|
20240516,203300,20086550510,16830,16830,16830,16830,0
|
|
20240516,203200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,203100,20086550510,16830,16830,16830,16830,0
|
|
20240516,203000,20086550510,16830,16830,16830,16830,0
|
|
20240516,202900,20086550510,16830,16830,16830,16830,0
|
|
20240516,202800,20086550510,16830,16830,16830,16830,0
|
|
20240516,202700,20086550510,16830,16830,16830,16830,0
|
|
20240516,202600,20086550510,16830,16830,16830,16830,0
|
|
20240516,202500,20086550510,16830,16830,16830,16830,0
|
|
20240516,202400,20086550510,16830,16830,16830,16830,0
|
|
20240516,202300,20086550510,16830,16830,16830,16830,0
|
|
20240516,202200,20086550510,16830,16830,16830,16830,0
|
|
20240516,202100,20086550510,16830,16830,16830,16830,0
|
|
20240516,202000,20086550510,16830,16830,16830,16830,0
|
|
20240516,201900,20086550510,16830,16830,16830,16830,0
|
|
20240516,201800,20086550510,16830,16830,16830,16830,0
|
|
20240516,201700,20086550510,16830,16830,16830,16830,0
|
|
20240516,201600,20086550510,16830,16830,16830,16830,0
|
|
20240516,201500,20086550510,16830,16830,16830,16830,0
|
|
20240516,201400,20086550510,16830,16830,16830,16830,0
|
|
20240516,201300,20086550510,16830,16830,16830,16830,0
|
|
20240516,201200,20086550510,16830,16830,16830,16830,0
|
|
20240516,201100,20086550510,16830,16830,16830,16830,0
|
|
20240516,201000,20086550510,16830,16830,16830,16830,0
|
|
20240516,200900,20086550510,16830,16830,16830,16830,0
|
|
20240516,200800,20086550510,16830,16830,16830,16830,0
|
|
20240516,200700,20086550510,16830,16830,16830,16830,0
|
|
20240516,200600,20086550510,16830,16830,16830,16830,0
|
|
20240516,200500,20086550510,16830,16830,16830,16830,0
|
|
20240516,200400,20086550510,16830,16830,16830,16830,0
|
|
20240516,200300,20086550510,16830,16830,16830,16830,0
|
|
20240516,200200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,200100,20086550510,16830,16830,16830,16830,0
|
|
20240516,200000,20086550510,16830,16830,16830,16830,0
|
|
20240516,195900,20086550510,16830,16830,16830,16830,0
|
|
20240516,195800,20086550510,16830,16830,16830,16830,0
|
|
20240516,195700,20086550510,16830,16830,16830,16830,0
|
|
20240516,195600,20086550510,16830,16830,16830,16830,0
|
|
20240516,195500,20086550510,16830,16830,16830,16830,0
|
|
20240516,195400,20086550510,16830,16830,16830,16830,0
|
|
20240516,195300,20086550510,16830,16830,16830,16830,0
|
|
20240516,195200,20086550510,16830,16830,16830,16830,0
|
|
20240516,195100,20086550510,16830,16830,16830,16830,0
|
|
20240516,195000,20086550510,16830,16830,16830,16830,0
|
|
20240516,194900,20086550510,16830,16830,16830,16830,0
|
|
20240516,194800,20086550510,16830,16830,16830,16830,0
|
|
20240516,194700,20086550510,16830,16830,16830,16830,0
|
|
20240516,194600,20086550510,16830,16830,16830,16830,0
|
|
20240516,194500,20086550510,16830,16830,16830,16830,0
|
|
20240516,194400,20086550510,16830,16830,16830,16830,0
|
|
20240516,194300,20086550510,16830,16830,16830,16830,0
|
|
20240516,194200,20086550510,16830,16830,16830,16830,0
|
|
20240516,194100,20086550510,16830,16830,16830,16830,0
|
|
20240516,194000,20086550510,16830,16830,16830,16830,0
|
|
20240516,193900,20086550510,16830,16830,16830,16830,0
|
|
20240516,193800,20086550510,16830,16830,16830,16830,0
|
|
20240516,193700,20086550510,16830,16830,16830,16830,0
|
|
20240516,193600,20086550510,16830,16830,16830,16830,0
|
|
20240516,193500,20086550510,16830,16830,16830,16830,0
|
|
20240516,193400,20086550510,16830,16830,16830,16830,0
|
|
20240516,193300,20086550510,16830,16830,16830,16830,0
|
|
20240516,193200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,193100,20086550510,16830,16830,16830,16830,0
|
|
20240516,193000,20086550510,16830,16830,16830,16830,0
|
|
20240516,192900,20086550510,16830,16830,16830,16830,0
|
|
20240516,192800,20086550510,16830,16830,16830,16830,0
|
|
20240516,192700,20086550510,16830,16830,16830,16830,0
|
|
20240516,192600,20086550510,16830,16830,16830,16830,0
|
|
20240516,192500,20086550510,16830,16830,16830,16830,0
|
|
20240516,192400,20086550510,16830,16830,16830,16830,0
|
|
20240516,192300,20086550510,16830,16830,16830,16830,0
|
|
20240516,192200,20086550510,16830,16830,16830,16830,0
|
|
20240516,192100,20086550510,16830,16830,16830,16830,0
|
|
20240516,192000,20086550510,16830,16830,16830,16830,0
|
|
20240516,191900,20086550510,16830,16830,16830,16830,0
|
|
20240516,191800,20086550510,16830,16830,16830,16830,0
|
|
20240516,191700,20086550510,16830,16830,16830,16830,0
|
|
20240516,191600,20086550510,16830,16830,16830,16830,0
|
|
20240516,191500,20086550510,16830,16830,16830,16830,0
|
|
20240516,191400,20086550510,16830,16830,16830,16830,0
|
|
20240516,191300,20086550510,16830,16830,16830,16830,0
|
|
20240516,191200,20086550510,16830,16830,16830,16830,0
|
|
20240516,191100,20086550510,16830,16830,16830,16830,0
|
|
20240516,191000,20086550510,16830,16830,16830,16830,0
|
|
20240516,190900,20086550510,16830,16830,16830,16830,0
|
|
20240516,190800,20086550510,16830,16830,16830,16830,0
|
|
20240516,190700,20086550510,16830,16830,16830,16830,0
|
|
20240516,190600,20086550510,16830,16830,16830,16830,0
|
|
20240516,190500,20086550510,16830,16830,16830,16830,0
|
|
20240516,190400,20086550510,16830,16830,16830,16830,0
|
|
20240516,190300,20086550510,16830,16830,16830,16830,0
|
|
20240516,190200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,190100,20086550510,16830,16830,16830,16830,0
|
|
20240516,190000,20086550510,16830,16830,16830,16830,0
|
|
20240516,185900,20086550510,16830,16830,16830,16830,0
|
|
20240516,185800,20086550510,16830,16830,16830,16830,0
|
|
20240516,185700,20086550510,16830,16830,16830,16830,0
|
|
20240516,185600,20086550510,16830,16830,16830,16830,0
|
|
20240516,185500,20086550510,16830,16830,16830,16830,0
|
|
20240516,185400,20086550510,16830,16830,16830,16830,0
|
|
20240516,185300,20086550510,16830,16830,16830,16830,0
|
|
20240516,185200,20086550510,16830,16830,16830,16830,0
|
|
20240516,185100,20086550510,16830,16830,16830,16830,0
|
|
20240516,185000,20086550510,16830,16830,16830,16830,0
|
|
20240516,184900,20086550510,16830,16830,16830,16830,0
|
|
20240516,184800,20086550510,16830,16830,16830,16830,0
|
|
20240516,184700,20086550510,16830,16830,16830,16830,0
|
|
20240516,184600,20086550510,16830,16830,16830,16830,0
|
|
20240516,184500,20086550510,16830,16830,16830,16830,0
|
|
20240516,184400,20086550510,16830,16830,16830,16830,0
|
|
20240516,184300,20086550510,16830,16830,16830,16830,0
|
|
20240516,184200,20086550510,16830,16830,16830,16830,0
|
|
20240516,184100,20086550510,16830,16830,16830,16830,0
|
|
20240516,184000,20086550510,16830,16830,16830,16830,0
|
|
20240516,183900,20086550510,16830,16830,16830,16830,0
|
|
20240516,183800,20086550510,16830,16830,16830,16830,0
|
|
20240516,183700,20086550510,16830,16830,16830,16830,0
|
|
20240516,183600,20086550510,16830,16830,16830,16830,0
|
|
20240516,183500,20086550510,16830,16830,16830,16830,0
|
|
20240516,183400,20086550510,16830,16830,16830,16830,0
|
|
20240516,183300,20086550510,16830,16830,16830,16830,0
|
|
20240516,183200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,183100,20086550510,16830,16830,16830,16830,0
|
|
20240516,183000,20086550510,16830,16830,16830,16830,0
|
|
20240516,182900,20086550510,16830,16830,16830,16830,0
|
|
20240516,182800,20086550510,16830,16830,16830,16830,0
|
|
20240516,182700,20086550510,16830,16830,16830,16830,0
|
|
20240516,182600,20086550510,16830,16830,16830,16830,0
|
|
20240516,182500,20086550510,16830,16830,16830,16830,0
|
|
20240516,182400,20086550510,16830,16830,16830,16830,0
|
|
20240516,182300,20086550510,16830,16830,16830,16830,0
|
|
20240516,182200,20086550510,16830,16830,16830,16830,0
|
|
20240516,182100,20086550510,16830,16830,16830,16830,0
|
|
20240516,182000,20086550510,16830,16830,16830,16830,0
|
|
20240516,181900,20086550510,16830,16830,16830,16830,0
|
|
20240516,181800,20086550510,16830,16830,16830,16830,0
|
|
20240516,181700,20086550510,16830,16830,16830,16830,0
|
|
20240516,181600,20086550510,16830,16830,16830,16830,0
|
|
20240516,181500,20086550510,16830,16830,16830,16830,0
|
|
20240516,181400,20086550510,16830,16830,16830,16830,0
|
|
20240516,181300,20086550510,16830,16830,16830,16830,0
|
|
20240516,181200,20086550510,16830,16830,16830,16830,0
|
|
20240516,181100,20086550510,16830,16830,16830,16830,0
|
|
20240516,181000,20086550510,16830,16830,16830,16830,0
|
|
20240516,180900,20086550510,16830,16830,16830,16830,0
|
|
20240516,180800,20086550510,16830,16830,16830,16830,0
|
|
20240516,180700,20086550510,16830,16830,16830,16830,0
|
|
20240516,180600,20086550510,16830,16830,16830,16830,0
|
|
20240516,180500,20086550510,16830,16830,16830,16830,0
|
|
20240516,180400,20086550510,16830,16830,16830,16830,0
|
|
20240516,180300,20086550510,16830,16830,16830,16830,0
|
|
20240516,180200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,180100,20086550510,16830,16830,16830,16830,0
|
|
20240516,180000,20086550510,16830,16830,16830,16830,0
|
|
20240516,175900,20086550510,16830,16830,16830,16830,0
|
|
20240516,175800,20086550510,16830,16830,16830,16830,0
|
|
20240516,175700,20086550510,16830,16830,16830,16830,0
|
|
20240516,175600,20086550510,16830,16830,16830,16830,0
|
|
20240516,175500,20086550510,16830,16830,16830,16830,0
|
|
20240516,175400,20086550510,16830,16830,16830,16830,0
|
|
20240516,175300,20086550510,16830,16830,16830,16830,0
|
|
20240516,175200,20086550510,16830,16830,16830,16830,0
|
|
20240516,175100,20086550510,16830,16830,16830,16830,0
|
|
20240516,175000,20086550510,16830,16830,16830,16830,0
|
|
20240516,174900,20086550510,16830,16830,16830,16830,0
|
|
20240516,174800,20086550510,16830,16830,16830,16830,0
|
|
20240516,174700,20086550510,16830,16830,16830,16830,0
|
|
20240516,174600,20086550510,16830,16830,16830,16830,0
|
|
20240516,174500,20086550510,16830,16830,16830,16830,0
|
|
20240516,174400,20086550510,16830,16830,16830,16830,0
|
|
20240516,174300,20086550510,16830,16830,16830,16830,0
|
|
20240516,174200,20086550510,16830,16830,16830,16830,0
|
|
20240516,174100,20086550510,16830,16830,16830,16830,0
|
|
20240516,174000,20086550510,16830,16830,16830,16830,0
|
|
20240516,173900,20086550510,16830,16830,16830,16830,0
|
|
20240516,173800,20086550510,16830,16830,16830,16830,0
|
|
20240516,173700,20086550510,16830,16830,16830,16830,0
|
|
20240516,173600,20086550510,16830,16830,16830,16830,0
|
|
20240516,173500,20086550510,16830,16830,16830,16830,0
|
|
20240516,173400,20086550510,16830,16830,16830,16830,0
|
|
20240516,173300,20086550510,16830,16830,16830,16830,0
|
|
20240516,173200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,173100,20086550510,16830,16830,16830,16830,0
|
|
20240516,173000,20086550510,16830,16830,16830,16830,0
|
|
20240516,172900,20086550510,16830,16830,16830,16830,0
|
|
20240516,172800,20086550510,16830,16830,16830,16830,0
|
|
20240516,172700,20086550510,16830,16830,16830,16830,0
|
|
20240516,172600,20086550510,16830,16830,16830,16830,0
|
|
20240516,172500,20086550510,16830,16830,16830,16830,0
|
|
20240516,172400,20086550510,16830,16830,16830,16830,0
|
|
20240516,172300,20086550510,16830,16830,16830,16830,0
|
|
20240516,172200,20086550510,16830,16830,16830,16830,0
|
|
20240516,172100,20086550510,16830,16830,16830,16830,0
|
|
20240516,172000,20086550510,16830,16830,16830,16830,0
|
|
20240516,171900,20086550510,16830,16830,16830,16830,0
|
|
20240516,171800,20086550510,16830,16830,16830,16830,0
|
|
20240516,171700,20086550510,16830,16830,16830,16830,0
|
|
20240516,171600,20086550510,16830,16830,16830,16830,0
|
|
20240516,171500,20086550510,16830,16830,16830,16830,0
|
|
20240516,171400,20086550510,16830,16830,16830,16830,0
|
|
20240516,171300,20086550510,16830,16830,16830,16830,0
|
|
20240516,171200,20086550510,16830,16830,16830,16830,0
|
|
20240516,171100,20086550510,16830,16830,16830,16830,0
|
|
20240516,171000,20086550510,16830,16830,16830,16830,0
|
|
20240516,170900,20086550510,16830,16830,16830,16830,0
|
|
20240516,170800,20086550510,16830,16830,16830,16830,0
|
|
20240516,170700,20086550510,16830,16830,16830,16830,0
|
|
20240516,170600,20086550510,16830,16830,16830,16830,0
|
|
20240516,170500,20086550510,16830,16830,16830,16830,0
|
|
20240516,170400,20086550510,16830,16830,16830,16830,0
|
|
20240516,170300,20086550510,16830,16830,16830,16830,0
|
|
20240516,170200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,170100,20086550510,16830,16830,16830,16830,0
|
|
20240516,170000,20086550510,16830,16830,16830,16830,0
|
|
20240516,165900,20086550510,16830,16830,16830,16830,0
|
|
20240516,165800,20086550510,16830,16830,16830,16830,0
|
|
20240516,165700,20086550510,16830,16830,16830,16830,0
|
|
20240516,165600,20086550510,16830,16830,16830,16830,0
|
|
20240516,165500,20086550510,16830,16830,16830,16830,0
|
|
20240516,165400,20086550510,16830,16830,16830,16830,0
|
|
20240516,165300,20086550510,16830,16830,16830,16830,0
|
|
20240516,165200,20086550510,16830,16830,16830,16830,0
|
|
20240516,165100,20086550510,16830,16830,16830,16830,0
|
|
20240516,165000,20086550510,16830,16830,16830,16830,0
|
|
20240516,164900,20086550510,16830,16830,16830,16830,0
|
|
20240516,164800,20086550510,16830,16830,16830,16830,0
|
|
20240516,164700,20086550510,16830,16830,16830,16830,0
|
|
20240516,164600,20086550510,16830,16830,16830,16830,0
|
|
20240516,164500,20086550510,16830,16830,16830,16830,0
|
|
20240516,164400,20086550510,16830,16830,16830,16830,0
|
|
20240516,164300,20086550510,16830,16830,16830,16830,0
|
|
20240516,164200,20086550510,16830,16830,16830,16830,0
|
|
20240516,164100,20086550510,16830,16830,16830,16830,0
|
|
20240516,164000,20086550510,16830,16830,16830,16830,0
|
|
20240516,163900,20086550510,16830,16830,16830,16830,0
|
|
20240516,163800,20086550510,16830,16830,16830,16830,0
|
|
20240516,163700,20086550510,16830,16830,16830,16830,0
|
|
20240516,163600,20086550510,16830,16830,16830,16830,0
|
|
20240516,163500,20086550510,16830,16830,16830,16830,0
|
|
20240516,163400,20086550510,16830,16830,16830,16830,0
|
|
20240516,163300,20086550510,16830,16830,16830,16830,0
|
|
20240516,163200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,163100,20086550510,16830,16830,16830,16830,0
|
|
20240516,163000,20086550510,16830,16830,16830,16830,0
|
|
20240516,162900,20086550510,16830,16830,16830,16830,0
|
|
20240516,162800,20086550510,16830,16830,16830,16830,0
|
|
20240516,162700,20086550510,16830,16830,16830,16830,0
|
|
20240516,162600,20086550510,16830,16830,16830,16830,0
|
|
20240516,162500,20086550510,16830,16830,16830,16830,0
|
|
20240516,162400,20086550510,16830,16830,16830,16830,0
|
|
20240516,162300,20086550510,16830,16830,16830,16830,0
|
|
20240516,162200,20086550510,16830,16830,16830,16830,0
|
|
20240516,162100,20086550510,16830,16830,16830,16830,0
|
|
20240516,162000,20086550510,16830,16830,16830,16830,0
|
|
20240516,161900,20086550510,16830,16830,16830,16830,0
|
|
20240516,161800,20086550510,16830,16830,16830,16830,0
|
|
20240516,161700,20086550510,16830,16830,16830,16830,0
|
|
20240516,161600,20086550510,16830,16830,16830,16830,0
|
|
20240516,161500,20086550510,16830,16830,16830,16830,0
|
|
20240516,161400,20086550510,16830,16830,16830,16830,0
|
|
20240516,161300,20086550510,16830,16830,16830,16830,0
|
|
20240516,161200,20086550510,16830,16830,16830,16830,0
|
|
20240516,161100,20086550510,16830,16830,16830,16830,0
|
|
20240516,161000,20086550510,16830,16830,16830,16830,0
|
|
20240516,160900,20086550510,16830,16830,16830,16830,0
|
|
20240516,160800,20086550510,16830,16830,16830,16830,0
|
|
20240516,160700,20086550510,16830,16830,16830,16830,0
|
|
20240516,160600,20086550510,16830,16830,16830,16830,0
|
|
20240516,160500,20086550510,16830,16830,16830,16830,0
|
|
20240516,160400,20086550510,16830,16830,16830,16830,0
|
|
20240516,160300,20086550510,16830,16830,16830,16830,0
|
|
20240516,160200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,160100,20086550510,16830,16830,16830,16830,0
|
|
20240516,160000,20086550510,16830,16830,16830,16830,0
|
|
20240516,155900,20086550510,16830,16830,16830,16830,0
|
|
20240516,155800,20086550510,16830,16830,16830,16830,0
|
|
20240516,155700,20086550510,16830,16830,16830,16830,0
|
|
20240516,155600,20086550510,16830,16830,16830,16830,0
|
|
20240516,155500,20086550510,16830,16830,16830,16830,0
|
|
20240516,155400,20086550510,16830,16830,16830,16830,0
|
|
20240516,155300,20086550510,16830,16830,16830,16830,0
|
|
20240516,155200,20086550510,16830,16830,16830,16830,0
|
|
20240516,155100,20086550510,16830,16830,16830,16830,0
|
|
20240516,155000,20086550510,16830,16830,16830,16830,0
|
|
20240516,154900,20086550510,16830,16830,16830,16830,0
|
|
20240516,154800,20086550510,16830,16830,16830,16830,0
|
|
20240516,154700,20086550510,16830,16830,16830,16830,0
|
|
20240516,154600,20086550510,16830,16830,16830,16830,0
|
|
20240516,154500,20086550510,16830,16830,16830,16830,0
|
|
20240516,154400,20086550510,16830,16830,16830,16830,0
|
|
20240516,154300,20086550510,16830,16830,16830,16830,0
|
|
20240516,154200,20086550510,16830,16830,16830,16830,0
|
|
20240516,154100,20086550510,16830,16830,16830,16830,0
|
|
20240516,154000,20086550510,16830,16830,16830,16830,0
|
|
20240516,153900,20086550510,16830,16830,16830,16830,0
|
|
20240516,153800,20086550510,16830,16830,16830,16830,0
|
|
20240516,153700,20086550510,16830,16830,16830,16830,0
|
|
20240516,153600,20086550510,16830,16830,16830,16830,0
|
|
20240516,153500,20086550510,16830,16830,16830,16830,0
|
|
20240516,153400,20086550510,16830,16830,16830,16830,0
|
|
20240516,153300,20086550510,16830,16830,16830,16830,0
|
|
20240516,153200,20086550510,16830,16830,16830,16830,12358
|
|
20240516,153100,20086550510,16830,16830,16830,16830,0
|
|
20240516,153000,20086550510,16830,16830,16830,16830,12358
|
|
20240516,152900,19878565370,16840,16840,16840,16840,0
|
|
20240516,152800,19878565370,16840,16840,16840,16840,0
|
|
20240516,152700,19878565370,16840,16840,16840,16840,0
|
|
20240516,152600,19878565370,16840,16840,16840,16840,0
|
|
20240516,152500,19878565370,16840,16840,16840,16840,0
|
|
20240516,152400,19878565370,16840,16840,16840,16840,0
|
|
20240516,152300,19878565370,16840,16840,16840,16840,0
|
|
20240516,152200,19878565370,16840,16840,16840,16840,0
|
|
20240516,152100,19878565370,16840,16840,16840,16840,0
|
|
20240516,152000,19878565370,16840,16840,16840,16840,0
|
|
20240516,151900,19878565370,16840,16860,16860,16830,6359
|
|
20240516,151800,19771450310,16860,16860,16860,16850,1369
|
|
20240516,151700,19748372600,16860,16870,16870,16850,1912
|
|
20240516,151600,19716136820,16870,16870,16880,16850,820
|
|
20240516,151500,19702308360,16870,16820,16870,16820,2761
|
|
20240516,151400,19655792100,16830,16830,16840,16820,635
|
|
20240516,151300,19645105550,16830,16830,16840,16820,4169
|
|
20240516,151200,19574953410,16840,16830,16840,16830,2819
|
|
20240516,151100,19527509340,16830,16830,16830,16820,1487
|
|
20240516,151000,19502496250,16820,16840,16840,16820,3696
|
|
20240516,150900,19440283080,16850,16860,16860,16850,2289
|
|
20240516,150800,19401710790,16860,16860,16870,16850,1278
|
|
20240516,150700,19380164180,16860,16870,16880,16850,1842
|
|
20240516,150600,19349103820,16870,16880,16880,16870,1106
|
|
20240516,150500,19330442670,16890,16860,16920,16860,1332
|
|
20240516,150400,19307947680,16860,16860,16860,16850,941
|
|
20240516,150300,19292087660,16860,16870,16870,16860,280
|
|
20240516,150200,19287366470,16850,16850,16870,16850,494
|
|
20240516,150100,19279041520,16860,16870,16870,16850,1657
|
|
20240516,150000,19251095560,16860,16860,16870,16860,904
|
|
20240516,145900,19235850640,16870,16870,16880,16870,1191
|
|
20240516,145800,19215758390,16880,16880,16880,16880,830
|
|
20240516,145700,19201747990,16890,16870,16890,16870,741
|
|
20240516,145600,19189246250,16860,16880,16890,16860,940
|
|
20240516,145500,19173389980,16880,16880,16890,16880,251
|
|
20240516,145400,19169153050,16880,16870,16890,16860,258
|
|
20240516,145300,19164799410,16860,16850,16870,16850,317
|
|
20240516,145200,19159456150,16850,16850,16860,16850,495
|
|
20240516,145100,19151110640,16850,16840,16850,16830,1083
|
|
20240516,145000,19132879550,16840,16860,16860,16840,858
|
|
20240516,144900,19118430740,16860,16890,16890,16820,2004
|
|
20240516,144800,19084659780,16860,16850,16860,16850,987
|
|
20240516,144700,19068024150,16850,16840,16850,16840,594
|
|
20240516,144600,19058018400,16840,16840,16850,16830,1050
|
|
20240516,144500,19040339090,16830,16830,16830,16820,2056
|
|
20240516,144400,19005751860,16830,16850,16850,16830,1004
|
|
20240516,144300,18988843610,16850,16820,16850,16820,606
|
|
20240516,144200,18978641470,16820,16820,16850,16820,2304
|
|
20240516,144100,18939876480,16820,16860,16870,16810,6335
|
|
20240516,144000,18833242210,16860,16870,16880,16860,1794
|
|
20240516,143900,18802984800,16870,16890,16890,16870,2378
|
|
20240516,143800,18762840370,16890,16890,16940,16890,4615
|
|
20240516,143700,18684884810,16900,16950,16950,16890,8636
|
|
20240516,143600,18538823940,16950,16950,16960,16950,970
|
|
20240516,143500,18522376520,16950,16950,16950,16950,47
|
|
20240516,143400,18521579870,16940,16930,16940,16930,1090
|
|
20240516,143300,18503118070,16930,16940,16940,16930,365
|
|
20240516,143200,18496936080,16940,16950,16950,16940,219
|
|
20240516,143100,18493224650,16950,16940,16950,16940,112
|
|
20240516,143000,18491327250,16940,16960,16980,16940,705
|
|
20240516,142900,18479377070,16950,16970,16980,16950,818
|
|
20240516,142800,18465505990,16970,16970,16970,16970,494
|
|
20240516,142700,18457122810,16970,16950,16970,16950,931
|
|
20240516,142600,18441333950,16960,16960,16960,16960,94
|
|
20240516,142500,18439739710,16960,16960,16960,16960,151
|
|
20240516,142400,18437178750,16940,16940,16960,16940,685
|
|
20240516,142300,18425571200,16950,16940,16960,16940,1516
|
|
20240516,142200,18399878420,16940,16930,16950,16930,85
|
|
20240516,142100,18398439320,16930,16930,16950,16930,439
|
|
20240516,142000,18391004290,16960,16950,16960,16930,562
|
|
20240516,141900,18381484950,16950,16950,16950,16950,126
|
|
20240516,141800,18379349250,16950,16960,16960,16950,401
|
|
20240516,141700,18372551280,16960,16970,16970,16960,127
|
|
20240516,141600,18370397230,16970,16970,16980,16970,443
|
|
20240516,141500,18362879340,16970,16970,16970,16960,474
|
|
20240516,141400,18354836810,16970,16980,16980,16970,256
|
|
20240516,141300,18350490550,16970,16980,16990,16970,558
|
|
20240516,141200,18341016370,16980,16990,16990,16980,9
|
|
20240516,141100,18340863480,16940,16960,16990,16920,1358
|
|
20240516,141000,18317841550,16960,16930,16960,16930,967
|
|
20240516,140900,18301465160,16930,16930,16930,16920,307
|
|
20240516,140800,18296267850,16930,16920,16930,16910,1305
|
|
20240516,140700,18274185000,16920,16940,16940,16920,676
|
|
20240516,140600,18262744990,16940,16930,16940,16930,260
|
|
20240516,140500,18258343180,16940,16930,16940,16930,178
|
|
20240516,140400,18255329250,16940,16930,16950,16930,62
|
|
20240516,140300,18254279230,16930,16950,16950,16920,1180
|
|
20240516,140200,18234312660,16950,16930,16960,16920,43
|
|
20240516,140100,18233584410,16930,16930,16970,16920,2059
|
|
20240516,140000,18198738380,16940,16950,16950,16940,549
|
|
20240516,135900,18189436130,16950,16960,16960,16950,584
|
|
20240516,135800,18179536970,16960,16970,16990,16960,303
|
|
20240516,135700,18174396710,16960,16970,16970,16960,352
|
|
20240516,135600,18168426030,16970,16990,16990,16970,668
|
|
20240516,135500,18157078780,16990,16990,17000,16990,149
|
|
20240516,135400,18154546470,17000,16960,17000,16960,217
|
|
20240516,135300,18150866110,16950,16950,16950,16950,0
|
|
20240516,135200,18150866110,16950,16960,16960,16950,836
|
|
20240516,135100,18136694730,16950,16970,16980,16950,729
|
|
20240516,135000,18124330240,16970,16990,17000,16970,612
|
|
20240516,134900,18113939550,17000,17030,17030,17000,877
|
|
20240516,134800,18099013490,17040,17040,17040,17040,672
|
|
20240516,134700,18087562610,17040,17040,17040,17030,326
|
|
20240516,134600,18082008760,17030,17040,17050,17010,1397
|
|
20240516,134500,18058194520,17040,17010,17040,17010,46
|
|
20240516,134400,18057412030,17000,17000,17040,17000,2415
|
|
20240516,134300,18016311080,17000,17000,17010,17000,968
|
|
20240516,134200,17999854730,17000,17010,17010,17000,145
|
|
20240516,134100,17997389720,17010,17000,17010,17000,98
|
|
20240516,134000,17995723440,17000,16980,17000,16980,184
|
|
20240516,133900,17992595740,17000,16990,17000,16950,1072
|
|
20240516,133800,17974396990,17000,17020,17020,17000,985
|
|
20240516,133700,17957645310,17020,17000,17020,17000,463
|
|
20240516,133600,17949768360,17000,17000,17010,16990,562
|
|
20240516,133500,17940214860,16990,16990,17000,16980,130
|
|
20240516,133400,17938006650,16990,16990,16990,16980,86
|
|
20240516,133300,17936545710,16990,16990,17000,16990,574
|
|
20240516,133200,17926789940,16990,16990,17010,16980,214
|
|
20240516,133100,17923153000,16990,16990,17000,16990,540
|
|
20240516,133000,17913974160,16990,16960,17000,16960,1053
|
|
20240516,132900,17896089130,16960,16950,16960,16940,423
|
|
20240516,132800,17888917040,16950,16940,16950,16940,371
|
|
20240516,132700,17882632150,16940,16930,16950,16930,482
|
|
20240516,132600,17874469010,16930,16940,16940,16930,1213
|
|
20240516,132500,17853927600,16940,16940,16940,16930,493
|
|
20240516,132400,17845577240,16940,16940,16950,16940,50
|
|
20240516,132300,17844730220,16940,16950,16950,16940,466
|
|
20240516,132200,17836835910,16950,16940,16950,16940,598
|
|
20240516,132100,17826702750,16940,16950,16950,16940,91
|
|
20240516,132000,17825160880,16940,16930,16940,16930,1440
|
|
20240516,131900,17800774010,16940,16950,16950,16940,429
|
|
20240516,131800,17793506580,16960,16970,16970,16950,106
|
|
20240516,131700,17791709400,16950,16950,16960,16940,1549
|
|
20240516,131600,17765459820,16970,16950,16970,16950,356
|
|
20240516,131500,17759424150,16960,16970,16970,16960,16
|
|
20240516,131400,17759152780,16950,16960,16970,16950,655
|
|
20240516,131300,17748046210,16960,16980,16980,16960,331
|
|
20240516,131200,17742430130,16980,16980,16990,16980,273
|
|
20240516,131100,17737794550,16980,17010,17010,16980,514
|
|
20240516,131000,17729060250,17010,17000,17030,16990,636
|
|
20240516,130900,17718243320,17000,16980,17000,16980,433
|
|
20240516,130800,17710886350,16980,16980,16980,16970,547
|
|
20240516,130700,17701602290,16970,16970,16980,16970,126
|
|
20240516,130600,17699463130,16960,16960,16960,16960,36
|
|
20240516,130500,17698852570,16960,16970,16970,16950,791
|
|
20240516,130400,17685430250,16970,16960,16970,16950,176
|
|
20240516,130300,17682446230,16960,16960,16960,16960,528
|
|
20240516,130200,17673491350,16960,16980,16980,16960,1023
|
|
20240516,130100,17656130180,16980,16960,16980,16960,135
|
|
20240516,130000,17653839220,16970,16960,16970,16960,665
|
|
20240516,125900,17642557850,16960,16960,16970,16960,509
|
|
20240516,125800,17633924630,16960,16970,16970,16960,111
|
|
20240516,125700,17632041970,16970,16960,16970,16950,797
|
|
20240516,125600,17618529550,16970,16990,17010,16970,837
|
|
20240516,125500,17604317320,17020,17000,17020,16990,528
|
|
20240516,125400,17595346320,17000,16990,17000,16990,654
|
|
20240516,125300,17584228390,16990,17000,17000,16990,612
|
|
20240516,125200,17573825710,17000,17030,17030,17000,1802
|
|
20240516,125100,17543170210,17030,17030,17030,17030,830
|
|
20240516,125000,17529035310,17030,17040,17050,17030,541
|
|
20240516,124900,17519816890,17040,17040,17040,17030,337
|
|
20240516,124800,17514075420,17040,17040,17040,17030,569
|
|
20240516,124700,17504384240,17040,17060,17060,17040,232
|
|
20240516,124600,17500428390,17040,17060,17060,17040,12
|
|
20240516,124500,17500223790,17040,17060,17060,17030,67
|
|
20240516,124400,17499082110,17060,17040,17060,17030,99
|
|
20240516,124300,17497394720,17040,17030,17040,17030,843
|
|
20240516,124200,17483032600,17030,17020,17030,17020,363
|
|
20240516,124100,17476852700,17000,16990,17000,16990,45
|
|
20240516,124000,17476088020,16990,17000,17000,16990,176
|
|
20240516,123900,17473097550,17000,17020,17020,17000,391
|
|
20240516,123800,17466450210,17020,17000,17020,17000,137
|
|
20240516,123700,17464118490,17000,16990,17000,16990,620
|
|
20240516,123600,17453578700,16990,16990,16990,16980,300
|
|
20240516,123500,17448482200,17000,17020,17020,17000,105
|
|
20240516,123400,17446696730,17020,17020,17020,17020,198
|
|
20240516,123300,17443326770,17020,17030,17030,17020,57
|
|
20240516,123200,17442356540,17030,17050,17050,17030,575
|
|
20240516,123100,17432562530,17040,17080,17080,17040,118
|
|
20240516,123000,17430551250,17080,17090,17090,17030,221
|
|
20240516,122900,17426783840,17090,17100,17100,17040,3832
|
|
20240516,122800,17361277010,17100,17060,17100,17050,1145
|
|
20240516,122700,17341707050,17060,17060,17110,17050,2288
|
|
20240516,122600,17302609360,17060,17090,17090,17050,1084
|
|
20240516,122500,17284110820,17090,17040,17090,17010,2356
|
|
20240516,122400,17243901380,17040,17040,17050,17040,132
|
|
20240516,122300,17241651790,17040,16980,17040,16980,1094
|
|
20240516,122200,17223039960,16980,16980,16980,16980,13
|
|
20240516,122100,17222819220,16990,16950,16990,16950,177
|
|
20240516,122000,17219818270,16950,16920,16950,16920,70
|
|
20240516,121900,17218633480,16920,16920,16920,16920,243
|
|
20240516,121800,17214521920,16910,16920,16920,16910,630
|
|
20240516,121700,17203865040,16920,16950,16950,16920,255
|
|
20240516,121600,17199549090,16950,16950,16950,16950,34
|
|
20240516,121500,17198972790,16910,16930,16930,16910,1171
|
|
20240516,121400,17179162720,16930,16920,16930,16920,616
|
|
20240516,121300,17168738390,16920,16910,16950,16910,762
|
|
20240516,121200,17155848860,16910,16920,16930,16910,2708
|
|
20240516,121100,17110046290,16920,16930,16940,16920,2066
|
|
20240516,121000,17075087370,16930,16960,16960,16920,3461
|
|
20240516,120900,17016473810,16950,16950,16960,16950,800
|
|
20240516,120800,17002913710,16960,16990,16990,16960,623
|
|
20240516,120700,16992342610,16990,16990,16990,16980,345
|
|
20240516,120600,16986481100,16990,16980,16990,16980,379
|
|
20240516,120500,16980042400,16950,16980,16990,16950,799
|
|
20240516,120400,16966480540,16980,17000,17000,16980,196
|
|
20240516,120300,16963149660,17000,16980,17000,16980,231
|
|
20240516,120200,16959225440,16990,17000,17000,16980,79
|
|
20240516,120100,16957883320,17000,17020,17020,17000,544
|
|
20240516,120000,16948634370,17020,17000,17020,17000,121
|
|
20240516,115900,16946577290,16980,16980,16980,16950,969
|
|
20240516,115800,16930127900,16980,16990,17000,16980,122
|
|
20240516,115700,16928055690,16980,16970,16980,16970,155
|
|
20240516,115600,16925424590,16970,16980,16980,16950,244
|
|
20240516,115500,16921284190,16950,16950,16950,16950,801
|
|
20240516,115400,16907707240,16950,16970,16980,16950,1092
|
|
20240516,115300,16889187530,16980,17000,17020,16980,915
|
|
20240516,115200,16873648670,17000,17000,17000,16980,333
|
|
20240516,115100,16867992540,17020,16990,17020,16990,35
|
|
20240516,115000,16867396870,17020,17040,17040,16990,365
|
|
20240516,114900,16861190340,17040,16990,17040,16990,700
|
|
20240516,114800,16849291900,17000,17000,17000,17000,30
|
|
20240516,114700,16848781900,17000,16970,17000,16970,155
|
|
20240516,114600,16846148750,17000,16940,17000,16930,396
|
|
20240516,114500,16839435070,16940,16980,16980,16940,1850
|
|
20240516,114400,16808086920,16980,17000,17000,16950,4166
|
|
20240516,114300,16737385060,16990,17020,17020,16990,1298
|
|
20240516,114200,16715320980,17020,17060,17060,17020,129
|
|
20240516,114100,16713123680,17060,17040,17060,16990,9552
|
|
20240516,114000,16550602070,17050,17040,17060,17040,343
|
|
20240516,113900,16544755170,17050,17050,17070,17050,321
|
|
20240516,113800,16539282100,17070,17050,17070,17050,484
|
|
20240516,113700,16531026920,17050,17030,17050,17030,94
|
|
20240516,113600,16529426040,17030,17060,17060,17030,2132
|
|
20240516,113500,16493072930,17070,17060,17080,17060,510
|
|
20240516,113400,16484366750,17060,17060,17060,17060,0
|
|
20240516,113300,16484366750,17060,17090,17100,17050,196
|
|
20240516,113200,16481022830,17090,17090,17090,17080,47
|
|
20240516,113100,16480219660,17090,17080,17090,17080,61
|
|
20240516,113000,16479177180,17090,17040,17090,17030,519
|
|
20240516,112900,16470333690,17040,17050,17050,17040,155
|
|
20240516,112800,16467692480,17040,17060,17060,17030,1145
|
|
20240516,112700,16448174790,17060,17060,17070,17060,878
|
|
20240516,112600,16433196040,17060,17070,17100,17060,765
|
|
20240516,112500,16420138560,17070,17070,17080,17060,710
|
|
20240516,112400,16408021800,17070,17070,17120,17070,507
|
|
20240516,112300,16399366940,17070,17120,17140,17070,1491
|
|
20240516,112200,16373884930,17130,17090,17140,17080,771
|
|
20240516,112100,16360690680,17080,17080,17080,17080,230
|
|
20240516,112000,16356762280,17080,17070,17080,17070,836
|
|
20240516,111900,16342491360,17080,17050,17080,17050,924
|
|
20240516,111800,16326719630,17050,17030,17060,17030,199
|
|
20240516,111700,16323326460,17030,17030,17030,17030,10
|
|
20240516,111600,16323156160,17020,17020,17030,17020,646
|
|
20240516,111500,16312160730,17020,17040,17040,17010,2270
|
|
20240516,111400,16273516940,17040,17030,17040,17030,487
|
|
20240516,111300,16265219800,17030,17060,17060,17030,1028
|
|
20240516,111200,16247698150,17060,17070,17070,17060,429
|
|
20240516,111100,16240377930,17060,17060,17070,17060,581
|
|
20240516,111000,16230464210,17060,17060,17080,17060,466
|
|
20240516,110900,16222512470,17060,17060,17080,17050,324
|
|
20240516,110800,16216983960,17060,17060,17060,17060,664
|
|
20240516,110700,16205656120,17060,17090,17090,17050,628
|
|
20240516,110600,16194938760,17090,17120,17120,17090,899
|
|
20240516,110500,16179561240,17100,17060,17150,17050,1901
|
|
20240516,110400,16147052150,17050,17050,17070,17050,769
|
|
20240516,110300,16133937410,17040,17060,17070,17030,323
|
|
20240516,110200,16128433240,17060,17080,17080,17040,1106
|
|
20240516,110100,16109570460,17080,17110,17110,17080,234
|
|
20240516,110000,16105569080,17110,17110,17110,17080,660
|
|
20240516,105900,16094284160,17110,17130,17130,17110,256
|
|
20240516,105800,16089903740,17130,17040,17130,17040,638
|
|
20240516,105700,16079017180,17010,17040,17040,17000,618
|
|
20240516,105600,16068502590,17040,17040,17040,17000,1017
|
|
20240516,105500,16051202430,17000,17010,17030,17000,1692
|
|
20240516,105400,16022428420,17010,17020,17030,17010,3074
|
|
20240516,105300,15970122980,17030,17040,17040,17020,588
|
|
20240516,105200,15960112270,17040,17040,17050,17030,1189
|
|
20240516,105100,15939862410,17040,17040,17040,17030,572
|
|
20240516,105000,15930116130,17050,17050,17050,17050,713
|
|
20240516,104900,15917959480,17050,17050,17050,17030,1183
|
|
20240516,104800,15897797340,17060,17050,17060,17030,1626
|
|
20240516,104700,15870083130,17050,17090,17090,17050,731
|
|
20240516,104600,15857612640,17080,17090,17090,17080,526
|
|
20240516,104500,15848627970,17090,17070,17090,17040,2725
|
|
20240516,104400,15802139310,17080,17110,17110,17080,1600
|
|
20240516,104300,15774799810,17110,17110,17110,17100,493
|
|
20240516,104200,15766366690,17120,17100,17130,17100,932
|
|
20240516,104100,15750415700,17100,17100,17110,17080,2805
|
|
20240516,104000,15702462990,17120,17110,17120,17100,600
|
|
20240516,103900,15692199980,17110,17110,17140,17100,1792
|
|
20240516,103800,15661522410,17100,17140,17140,17100,3081
|
|
20240516,103700,15608801880,17140,17160,17160,17130,2438
|
|
20240516,103600,15567012570,17160,17180,17210,17160,5011
|
|
20240516,103500,15480881020,17180,17120,17180,17120,4098
|
|
20240516,103400,15410576920,17120,17140,17150,17110,1759
|
|
20240516,103300,15380450090,17140,17130,17160,17130,2276
|
|
20240516,103200,15341424080,17130,17100,17130,17100,1786
|
|
20240516,103100,15310860850,17110,17080,17110,17080,779
|
|
20240516,103000,15297542300,17080,17070,17090,17070,1184
|
|
20240516,102900,15277320280,17070,17090,17090,17050,2202
|
|
20240516,102800,15239763060,17080,17090,17150,17070,7822
|
|
20240516,102700,15105894520,17080,17060,17090,17060,1458
|
|
20240516,102600,15080992160,17060,17050,17070,17050,1088
|
|
20240516,102500,15062428570,17050,16960,17050,16960,4413
|
|
20240516,102400,14987360970,16960,16980,16990,16950,1107
|
|
20240516,102300,14968586860,16990,16980,16990,16950,3880
|
|
20240516,102200,14902762950,16990,17000,17000,16990,1488
|
|
20240516,102100,14877475970,17000,17000,17010,17000,502
|
|
20240516,102000,14868941960,17010,17010,17010,17000,668
|
|
20240516,101900,14857582550,17010,17010,17010,17000,245
|
|
20240516,101800,14853416810,17000,16990,17000,16990,689
|
|
20240516,101700,14841707390,16990,16980,17000,16980,994
|
|
20240516,101600,14824818510,16980,17000,17000,16980,728
|
|
20240516,101500,14812444880,17000,17000,17010,16980,610
|
|
20240516,101400,14802076100,16980,17020,17020,16980,535
|
|
20240516,101300,14792983240,17030,17000,17030,16990,561
|
|
20240516,101200,14783440370,17000,16980,17080,16980,7143
|
|
20240516,101100,14661857340,16980,16960,16980,16910,2476
|
|
20240516,101000,14619908660,16920,16950,16960,16910,4111
|
|
20240516,100900,14550302970,16950,16970,16980,16950,1811
|
|
20240516,100800,14519580350,16970,16970,16990,16960,2293
|
|
20240516,100700,14480662140,16970,16940,16970,16940,900
|
|
20240516,100600,14465409770,16950,16950,16970,16930,2230
|
|
20240516,100500,14427621760,16930,16940,16960,16930,3665
|
|
20240516,100400,14365518480,16940,16990,16990,16940,2881
|
|
20240516,100300,14316672260,16990,16980,17000,16980,2349
|
|
20240516,100200,14276755230,17000,17010,17010,16950,3843
|
|
20240516,100100,14211537610,17010,17020,17020,16960,3764
|
|
20240516,100000,14147619350,17020,17030,17030,16990,3959
|
|
20240516,095900,14080240390,17020,16990,17030,16930,8118
|
|
20240516,095800,13942391580,16980,16990,17000,16980,1737
|
|
20240516,095700,13912881500,16970,16950,16990,16930,2425
|
|
20240516,095600,13871764560,16950,16980,16980,16920,3343
|
|
20240516,095500,13815131690,16980,16990,17040,16920,4839
|
|
20240516,095400,13732996800,16990,16960,17040,16900,6906
|
|
20240516,095300,13615684510,16960,17010,17030,16850,25996
|
|
20240516,095200,13175414950,17000,17080,17080,17000,6445
|
|
20240516,095100,13065740660,17080,17090,17090,17030,7575
|
|
20240516,095000,12936408100,17090,17070,17100,17030,5109
|
|
20240516,094900,12849158950,17070,17070,17080,17020,8237
|
|
20240516,094800,12708612220,17070,17000,17090,16970,14126
|
|
20240516,094700,12467980480,16990,17020,17040,16990,11885
|
|
20240516,094600,12265870540,17040,16990,17080,16960,18864
|
|
20240516,094500,11944600590,17010,17320,17330,16930,50684
|
|
20240516,094400,11079399750,17320,17330,17350,17280,4085
|
|
20240516,094300,11008665050,17320,17360,17360,17270,2804
|
|
20240516,094200,10960157370,17360,17400,17420,17310,5366
|
|
20240516,094100,10866966030,17400,17370,17460,17360,11242
|
|
20240516,094000,10671061020,17370,17290,17390,17270,6738
|
|
20240516,093900,10554285940,17270,17270,17290,17250,3055
|
|
20240516,093800,10501530270,17270,17280,17290,17260,1210
|
|
20240516,093700,10480626590,17280,17210,17280,17200,2935
|
|
20240516,093600,10430059670,17200,17230,17240,17200,4817
|
|
20240516,093500,10347124220,17210,17270,17270,17200,16112
|
|
20240516,093400,10069463190,17270,17260,17280,17260,1875
|
|
20240516,093300,10037092900,17260,17310,17310,17260,3757
|
|
20240516,093200,9972155830,17300,17290,17330,17280,1818
|
|
20240516,093100,9940710540,17280,17360,17360,17280,6104
|
|
20240516,093000,9835139980,17350,17400,17430,17340,2933
|
|
20240516,092900,9784183800,17400,17280,17410,17280,5418
|
|
20240516,092800,9690061070,17320,17280,17350,17260,8851
|
|
20240516,092700,9537063140,17280,17390,17390,17250,16415
|
|
20240516,092600,9252860960,17390,17400,17410,17370,5769
|
|
20240516,092500,9152513990,17400,17430,17450,17330,13452
|
|
20240516,092400,8918666130,17430,17520,17570,17420,15628
|
|
20240516,092300,8644910570,17540,17580,17580,17510,7027
|
|
20240516,092200,8521661860,17560,17510,17590,17500,5903
|
|
20240516,092100,8418124670,17500,17550,17560,17480,15913
|
|
20240516,092000,8139413740,17530,17460,17560,17450,8760
|
|
20240516,091900,7986016260,17450,17580,17640,17400,22278
|
|
20240516,091800,7595629970,17580,17570,17650,17550,12940
|
|
20240516,091700,7367957920,17570,17750,17770,17570,34428
|
|
20240516,091600,6759347360,17730,17650,17770,17620,40236
|
|
20240516,091500,6047715870,17660,17690,17690,17570,29196
|
|
20240516,091400,5533207380,17680,17410,17730,17400,83172
|
|
20240516,091300,4068905000,17410,17430,17450,17390,16225
|
|
20240516,091200,3786266770,17440,17340,17450,17280,23907
|
|
20240516,091100,3370655090,17340,17200,17360,17180,13985
|
|
20240516,091000,3129036840,17200,17080,17220,17060,7575
|
|
20240516,090900,2999084200,17070,17060,17070,17030,4052
|
|
20240516,090800,2930000090,17060,17110,17130,17040,6406
|
|
20240516,090700,2820627320,17110,17200,17210,17080,15140
|
|
20240516,090600,2561150100,17200,17210,17230,17170,10630
|
|
20240516,090500,2378372530,17210,17290,17330,17210,11132
|
|
20240516,090400,2186256730,17300,17380,17400,17290,18815
|
|
20240516,090300,1859614880,17390,17300,17390,17260,17627
|
|
20240516,090200,1553661840,17360,17220,17360,17180,10447
|
|
20240516,090100,1373292810,17220,17390,17450,17180,31792
|
|
20240516,090000,821773860,17360,17200,17390,17000,44888
|