755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240522,213200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,213100,5434715220,14860,14860,14860,14860,0
|
|
20240522,213000,5434715220,14860,14860,14860,14860,0
|
|
20240522,212900,5434715220,14860,14860,14860,14860,0
|
|
20240522,212800,5434715220,14860,14860,14860,14860,0
|
|
20240522,212700,5434715220,14860,14860,14860,14860,0
|
|
20240522,212600,5434715220,14860,14860,14860,14860,0
|
|
20240522,212500,5434715220,14860,14860,14860,14860,0
|
|
20240522,212400,5434715220,14860,14860,14860,14860,0
|
|
20240522,212300,5434715220,14860,14860,14860,14860,0
|
|
20240522,212200,5434715220,14860,14860,14860,14860,0
|
|
20240522,212100,5434715220,14860,14860,14860,14860,0
|
|
20240522,212000,5434715220,14860,14860,14860,14860,0
|
|
20240522,211900,5434715220,14860,14860,14860,14860,0
|
|
20240522,211800,5434715220,14860,14860,14860,14860,0
|
|
20240522,211700,5434715220,14860,14860,14860,14860,0
|
|
20240522,211600,5434715220,14860,14860,14860,14860,0
|
|
20240522,211500,5434715220,14860,14860,14860,14860,0
|
|
20240522,211400,5434715220,14860,14860,14860,14860,0
|
|
20240522,211300,5434715220,14860,14860,14860,14860,0
|
|
20240522,211200,5434715220,14860,14860,14860,14860,0
|
|
20240522,211100,5434715220,14860,14860,14860,14860,0
|
|
20240522,211000,5434715220,14860,14860,14860,14860,0
|
|
20240522,210900,5434715220,14860,14860,14860,14860,0
|
|
20240522,210800,5434715220,14860,14860,14860,14860,0
|
|
20240522,210700,5434715220,14860,14860,14860,14860,0
|
|
20240522,210600,5434715220,14860,14860,14860,14860,0
|
|
20240522,210500,5434715220,14860,14860,14860,14860,0
|
|
20240522,210400,5434715220,14860,14860,14860,14860,0
|
|
20240522,210300,5434715220,14860,14860,14860,14860,0
|
|
20240522,210200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,210100,5434715220,14860,14860,14860,14860,0
|
|
20240522,210000,5434715220,14860,14860,14860,14860,0
|
|
20240522,205900,5434715220,14860,14860,14860,14860,0
|
|
20240522,205800,5434715220,14860,14860,14860,14860,0
|
|
20240522,205700,5434715220,14860,14860,14860,14860,0
|
|
20240522,205600,5434715220,14860,14860,14860,14860,0
|
|
20240522,205500,5434715220,14860,14860,14860,14860,0
|
|
20240522,205400,5434715220,14860,14860,14860,14860,0
|
|
20240522,205300,5434715220,14860,14860,14860,14860,0
|
|
20240522,205200,5434715220,14860,14860,14860,14860,0
|
|
20240522,205100,5434715220,14860,14860,14860,14860,0
|
|
20240522,205000,5434715220,14860,14860,14860,14860,0
|
|
20240522,204900,5434715220,14860,14860,14860,14860,0
|
|
20240522,204800,5434715220,14860,14860,14860,14860,0
|
|
20240522,204700,5434715220,14860,14860,14860,14860,0
|
|
20240522,204600,5434715220,14860,14860,14860,14860,0
|
|
20240522,204500,5434715220,14860,14860,14860,14860,0
|
|
20240522,204400,5434715220,14860,14860,14860,14860,0
|
|
20240522,204300,5434715220,14860,14860,14860,14860,0
|
|
20240522,204200,5434715220,14860,14860,14860,14860,0
|
|
20240522,204100,5434715220,14860,14860,14860,14860,0
|
|
20240522,204000,5434715220,14860,14860,14860,14860,0
|
|
20240522,203900,5434715220,14860,14860,14860,14860,0
|
|
20240522,203800,5434715220,14860,14860,14860,14860,0
|
|
20240522,203700,5434715220,14860,14860,14860,14860,0
|
|
20240522,203600,5434715220,14860,14860,14860,14860,0
|
|
20240522,203500,5434715220,14860,14860,14860,14860,0
|
|
20240522,203400,5434715220,14860,14860,14860,14860,0
|
|
20240522,203300,5434715220,14860,14860,14860,14860,0
|
|
20240522,203200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,203100,5434715220,14860,14860,14860,14860,0
|
|
20240522,203000,5434715220,14860,14860,14860,14860,0
|
|
20240522,202900,5434715220,14860,14860,14860,14860,0
|
|
20240522,202800,5434715220,14860,14860,14860,14860,0
|
|
20240522,202700,5434715220,14860,14860,14860,14860,0
|
|
20240522,202600,5434715220,14860,14860,14860,14860,0
|
|
20240522,202500,5434715220,14860,14860,14860,14860,0
|
|
20240522,202400,5434715220,14860,14860,14860,14860,0
|
|
20240522,202300,5434715220,14860,14860,14860,14860,0
|
|
20240522,202200,5434715220,14860,14860,14860,14860,0
|
|
20240522,202100,5434715220,14860,14860,14860,14860,0
|
|
20240522,202000,5434715220,14860,14860,14860,14860,0
|
|
20240522,201900,5434715220,14860,14860,14860,14860,0
|
|
20240522,201800,5434715220,14860,14860,14860,14860,0
|
|
20240522,201700,5434715220,14860,14860,14860,14860,0
|
|
20240522,201600,5434715220,14860,14860,14860,14860,0
|
|
20240522,201500,5434715220,14860,14860,14860,14860,0
|
|
20240522,201400,5434715220,14860,14860,14860,14860,0
|
|
20240522,201300,5434715220,14860,14860,14860,14860,0
|
|
20240522,201200,5434715220,14860,14860,14860,14860,0
|
|
20240522,201100,5434715220,14860,14860,14860,14860,0
|
|
20240522,201000,5434715220,14860,14860,14860,14860,0
|
|
20240522,200900,5434715220,14860,14860,14860,14860,0
|
|
20240522,200800,5434715220,14860,14860,14860,14860,0
|
|
20240522,200700,5434715220,14860,14860,14860,14860,0
|
|
20240522,200600,5434715220,14860,14860,14860,14860,0
|
|
20240522,200500,5434715220,14860,14860,14860,14860,0
|
|
20240522,200400,5434715220,14860,14860,14860,14860,0
|
|
20240522,200300,5434715220,14860,14860,14860,14860,0
|
|
20240522,200200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,200100,5434715220,14860,14860,14860,14860,0
|
|
20240522,200000,5434715220,14860,14860,14860,14860,0
|
|
20240522,195900,5434715220,14860,14860,14860,14860,0
|
|
20240522,195800,5434715220,14860,14860,14860,14860,0
|
|
20240522,195700,5434715220,14860,14860,14860,14860,0
|
|
20240522,195600,5434715220,14860,14860,14860,14860,0
|
|
20240522,195500,5434715220,14860,14860,14860,14860,0
|
|
20240522,195400,5434715220,14860,14860,14860,14860,0
|
|
20240522,195300,5434715220,14860,14860,14860,14860,0
|
|
20240522,195200,5434715220,14860,14860,14860,14860,0
|
|
20240522,195100,5434715220,14860,14860,14860,14860,0
|
|
20240522,195000,5434715220,14860,14860,14860,14860,0
|
|
20240522,194900,5434715220,14860,14860,14860,14860,0
|
|
20240522,194800,5434715220,14860,14860,14860,14860,0
|
|
20240522,194700,5434715220,14860,14860,14860,14860,0
|
|
20240522,194600,5434715220,14860,14860,14860,14860,0
|
|
20240522,194500,5434715220,14860,14860,14860,14860,0
|
|
20240522,194400,5434715220,14860,14860,14860,14860,0
|
|
20240522,194300,5434715220,14860,14860,14860,14860,0
|
|
20240522,194200,5434715220,14860,14860,14860,14860,0
|
|
20240522,194100,5434715220,14860,14860,14860,14860,0
|
|
20240522,194000,5434715220,14860,14860,14860,14860,0
|
|
20240522,193900,5434715220,14860,14860,14860,14860,0
|
|
20240522,193800,5434715220,14860,14860,14860,14860,0
|
|
20240522,193700,5434715220,14860,14860,14860,14860,0
|
|
20240522,193600,5434715220,14860,14860,14860,14860,0
|
|
20240522,193500,5434715220,14860,14860,14860,14860,0
|
|
20240522,193400,5434715220,14860,14860,14860,14860,0
|
|
20240522,193300,5434715220,14860,14860,14860,14860,0
|
|
20240522,193200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,193100,5434715220,14860,14860,14860,14860,0
|
|
20240522,193000,5434715220,14860,14860,14860,14860,0
|
|
20240522,192900,5434715220,14860,14860,14860,14860,0
|
|
20240522,192800,5434715220,14860,14860,14860,14860,0
|
|
20240522,192700,5434715220,14860,14860,14860,14860,0
|
|
20240522,192600,5434715220,14860,14860,14860,14860,0
|
|
20240522,192500,5434715220,14860,14860,14860,14860,0
|
|
20240522,192400,5434715220,14860,14860,14860,14860,0
|
|
20240522,192300,5434715220,14860,14860,14860,14860,0
|
|
20240522,192200,5434715220,14860,14860,14860,14860,0
|
|
20240522,192100,5434715220,14860,14860,14860,14860,0
|
|
20240522,192000,5434715220,14860,14860,14860,14860,0
|
|
20240522,191900,5434715220,14860,14860,14860,14860,0
|
|
20240522,191800,5434715220,14860,14860,14860,14860,0
|
|
20240522,191700,5434715220,14860,14860,14860,14860,0
|
|
20240522,191600,5434715220,14860,14860,14860,14860,0
|
|
20240522,191500,5434715220,14860,14860,14860,14860,0
|
|
20240522,191400,5434715220,14860,14860,14860,14860,0
|
|
20240522,191300,5434715220,14860,14860,14860,14860,0
|
|
20240522,191200,5434715220,14860,14860,14860,14860,0
|
|
20240522,191100,5434715220,14860,14860,14860,14860,0
|
|
20240522,191000,5434715220,14860,14860,14860,14860,0
|
|
20240522,190900,5434715220,14860,14860,14860,14860,0
|
|
20240522,190800,5434715220,14860,14860,14860,14860,0
|
|
20240522,190700,5434715220,14860,14860,14860,14860,0
|
|
20240522,190600,5434715220,14860,14860,14860,14860,0
|
|
20240522,190500,5434715220,14860,14860,14860,14860,0
|
|
20240522,190400,5434715220,14860,14860,14860,14860,0
|
|
20240522,190300,5434715220,14860,14860,14860,14860,0
|
|
20240522,190200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,190100,5434715220,14860,14860,14860,14860,0
|
|
20240522,190000,5434715220,14860,14860,14860,14860,0
|
|
20240522,185900,5434715220,14860,14860,14860,14860,0
|
|
20240522,185800,5434715220,14860,14860,14860,14860,0
|
|
20240522,185700,5434715220,14860,14860,14860,14860,0
|
|
20240522,185600,5434715220,14860,14860,14860,14860,0
|
|
20240522,185500,5434715220,14860,14860,14860,14860,0
|
|
20240522,185400,5434715220,14860,14860,14860,14860,0
|
|
20240522,185300,5434715220,14860,14860,14860,14860,0
|
|
20240522,185200,5434715220,14860,14860,14860,14860,0
|
|
20240522,185100,5434715220,14860,14860,14860,14860,0
|
|
20240522,185000,5434715220,14860,14860,14860,14860,0
|
|
20240522,184900,5434715220,14860,14860,14860,14860,0
|
|
20240522,184800,5434715220,14860,14860,14860,14860,0
|
|
20240522,184700,5434715220,14860,14860,14860,14860,0
|
|
20240522,184600,5434715220,14860,14860,14860,14860,0
|
|
20240522,184500,5434715220,14860,14860,14860,14860,0
|
|
20240522,184400,5434715220,14860,14860,14860,14860,0
|
|
20240522,184300,5434715220,14860,14860,14860,14860,0
|
|
20240522,184200,5434715220,14860,14860,14860,14860,0
|
|
20240522,184100,5434715220,14860,14860,14860,14860,0
|
|
20240522,184000,5434715220,14860,14860,14860,14860,0
|
|
20240522,183900,5434715220,14860,14860,14860,14860,0
|
|
20240522,183800,5434715220,14860,14860,14860,14860,0
|
|
20240522,183700,5434715220,14860,14860,14860,14860,0
|
|
20240522,183600,5434715220,14860,14860,14860,14860,0
|
|
20240522,183500,5434715220,14860,14860,14860,14860,0
|
|
20240522,183400,5434715220,14860,14860,14860,14860,0
|
|
20240522,183300,5434715220,14860,14860,14860,14860,0
|
|
20240522,183200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,183100,5434715220,14860,14860,14860,14860,0
|
|
20240522,183000,5434715220,14860,14860,14860,14860,0
|
|
20240522,182900,5434715220,14860,14860,14860,14860,0
|
|
20240522,182800,5434715220,14860,14860,14860,14860,0
|
|
20240522,182700,5434715220,14860,14860,14860,14860,0
|
|
20240522,182600,5434715220,14860,14860,14860,14860,0
|
|
20240522,182500,5434715220,14860,14860,14860,14860,0
|
|
20240522,182400,5434715220,14860,14860,14860,14860,0
|
|
20240522,182300,5434715220,14860,14860,14860,14860,0
|
|
20240522,182200,5434715220,14860,14860,14860,14860,0
|
|
20240522,182100,5434715220,14860,14860,14860,14860,0
|
|
20240522,182000,5434715220,14860,14860,14860,14860,0
|
|
20240522,181900,5434715220,14860,14860,14860,14860,0
|
|
20240522,181800,5434715220,14860,14860,14860,14860,0
|
|
20240522,181700,5434715220,14860,14860,14860,14860,0
|
|
20240522,181600,5434715220,14860,14860,14860,14860,0
|
|
20240522,181500,5434715220,14860,14860,14860,14860,0
|
|
20240522,181400,5434715220,14860,14860,14860,14860,0
|
|
20240522,181300,5434715220,14860,14860,14860,14860,0
|
|
20240522,181200,5434715220,14860,14860,14860,14860,0
|
|
20240522,181100,5434715220,14860,14860,14860,14860,0
|
|
20240522,181000,5434715220,14860,14860,14860,14860,0
|
|
20240522,180900,5434715220,14860,14860,14860,14860,0
|
|
20240522,180800,5434715220,14860,14860,14860,14860,0
|
|
20240522,180700,5434715220,14860,14860,14860,14860,0
|
|
20240522,180600,5434715220,14860,14860,14860,14860,0
|
|
20240522,180500,5434715220,14860,14860,14860,14860,0
|
|
20240522,180400,5434715220,14860,14860,14860,14860,0
|
|
20240522,180300,5434715220,14860,14860,14860,14860,0
|
|
20240522,180200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,180100,5434715220,14860,14860,14860,14860,0
|
|
20240522,180000,5434715220,14860,14860,14860,14860,0
|
|
20240522,175900,5434715220,14860,14860,14860,14860,0
|
|
20240522,175800,5434715220,14860,14860,14860,14860,0
|
|
20240522,175700,5434715220,14860,14860,14860,14860,0
|
|
20240522,175600,5434715220,14860,14860,14860,14860,0
|
|
20240522,175500,5434715220,14860,14860,14860,14860,0
|
|
20240522,175400,5434715220,14860,14860,14860,14860,0
|
|
20240522,175300,5434715220,14860,14860,14860,14860,0
|
|
20240522,175200,5434715220,14860,14860,14860,14860,0
|
|
20240522,175100,5434715220,14860,14860,14860,14860,0
|
|
20240522,175000,5434715220,14860,14860,14860,14860,0
|
|
20240522,174900,5434715220,14860,14860,14860,14860,0
|
|
20240522,174800,5434715220,14860,14860,14860,14860,0
|
|
20240522,174700,5434715220,14860,14860,14860,14860,0
|
|
20240522,174600,5434715220,14860,14860,14860,14860,0
|
|
20240522,174500,5434715220,14860,14860,14860,14860,0
|
|
20240522,174400,5434715220,14860,14860,14860,14860,0
|
|
20240522,174300,5434715220,14860,14860,14860,14860,0
|
|
20240522,174200,5434715220,14860,14860,14860,14860,0
|
|
20240522,174100,5434715220,14860,14860,14860,14860,0
|
|
20240522,174000,5434715220,14860,14860,14860,14860,0
|
|
20240522,173900,5434715220,14860,14860,14860,14860,0
|
|
20240522,173800,5434715220,14860,14860,14860,14860,0
|
|
20240522,173700,5434715220,14860,14860,14860,14860,0
|
|
20240522,173600,5434715220,14860,14860,14860,14860,0
|
|
20240522,173500,5434715220,14860,14860,14860,14860,0
|
|
20240522,173400,5434715220,14860,14860,14860,14860,0
|
|
20240522,173300,5434715220,14860,14860,14860,14860,0
|
|
20240522,173200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,173100,5434715220,14860,14860,14860,14860,0
|
|
20240522,173000,5434715220,14860,14860,14860,14860,0
|
|
20240522,172900,5434715220,14860,14860,14860,14860,0
|
|
20240522,172800,5434715220,14860,14860,14860,14860,0
|
|
20240522,172700,5434715220,14860,14860,14860,14860,0
|
|
20240522,172600,5434715220,14860,14860,14860,14860,0
|
|
20240522,172500,5434715220,14860,14860,14860,14860,0
|
|
20240522,172400,5434715220,14860,14860,14860,14860,0
|
|
20240522,172300,5434715220,14860,14860,14860,14860,0
|
|
20240522,172200,5434715220,14860,14860,14860,14860,0
|
|
20240522,172100,5434715220,14860,14860,14860,14860,0
|
|
20240522,172000,5434715220,14860,14860,14860,14860,0
|
|
20240522,171900,5434715220,14860,14860,14860,14860,0
|
|
20240522,171800,5434715220,14860,14860,14860,14860,0
|
|
20240522,171700,5434715220,14860,14860,14860,14860,0
|
|
20240522,171600,5434715220,14860,14860,14860,14860,0
|
|
20240522,171500,5434715220,14860,14860,14860,14860,0
|
|
20240522,171400,5434715220,14860,14860,14860,14860,0
|
|
20240522,171300,5434715220,14860,14860,14860,14860,0
|
|
20240522,171200,5434715220,14860,14860,14860,14860,0
|
|
20240522,171100,5434715220,14860,14860,14860,14860,0
|
|
20240522,171000,5434715220,14860,14860,14860,14860,0
|
|
20240522,170900,5434715220,14860,14860,14860,14860,0
|
|
20240522,170800,5434715220,14860,14860,14860,14860,0
|
|
20240522,170700,5434715220,14860,14860,14860,14860,0
|
|
20240522,170600,5434715220,14860,14860,14860,14860,0
|
|
20240522,170500,5434715220,14860,14860,14860,14860,0
|
|
20240522,170400,5434715220,14860,14860,14860,14860,0
|
|
20240522,170300,5434715220,14860,14860,14860,14860,0
|
|
20240522,170200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,170100,5434715220,14860,14860,14860,14860,0
|
|
20240522,170000,5434715220,14860,14860,14860,14860,0
|
|
20240522,165900,5434715220,14860,14860,14860,14860,0
|
|
20240522,165800,5434715220,14860,14860,14860,14860,0
|
|
20240522,165700,5434715220,14860,14860,14860,14860,0
|
|
20240522,165600,5434715220,14860,14860,14860,14860,0
|
|
20240522,165500,5434715220,14860,14860,14860,14860,0
|
|
20240522,165400,5434715220,14860,14860,14860,14860,0
|
|
20240522,165300,5434715220,14860,14860,14860,14860,0
|
|
20240522,165200,5434715220,14860,14860,14860,14860,0
|
|
20240522,165100,5434715220,14860,14860,14860,14860,0
|
|
20240522,165000,5434715220,14860,14860,14860,14860,0
|
|
20240522,164900,5434715220,14860,14860,14860,14860,0
|
|
20240522,164800,5434715220,14860,14860,14860,14860,0
|
|
20240522,164700,5434715220,14860,14860,14860,14860,0
|
|
20240522,164600,5434715220,14860,14860,14860,14860,0
|
|
20240522,164500,5434715220,14860,14860,14860,14860,0
|
|
20240522,164400,5434715220,14860,14860,14860,14860,0
|
|
20240522,164300,5434715220,14860,14860,14860,14860,0
|
|
20240522,164200,5434715220,14860,14860,14860,14860,0
|
|
20240522,164100,5434715220,14860,14860,14860,14860,0
|
|
20240522,164000,5434715220,14860,14860,14860,14860,0
|
|
20240522,163900,5434715220,14860,14860,14860,14860,0
|
|
20240522,163800,5434715220,14860,14860,14860,14860,0
|
|
20240522,163700,5434715220,14860,14860,14860,14860,0
|
|
20240522,163600,5434715220,14860,14860,14860,14860,0
|
|
20240522,163500,5434715220,14860,14860,14860,14860,0
|
|
20240522,163400,5434715220,14860,14860,14860,14860,0
|
|
20240522,163300,5434715220,14860,14860,14860,14860,0
|
|
20240522,163200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,163100,5434715220,14860,14860,14860,14860,0
|
|
20240522,163000,5434715220,14860,14860,14860,14860,0
|
|
20240522,162900,5434715220,14860,14860,14860,14860,0
|
|
20240522,162800,5434715220,14860,14860,14860,14860,0
|
|
20240522,162700,5434715220,14860,14860,14860,14860,0
|
|
20240522,162600,5434715220,14860,14860,14860,14860,0
|
|
20240522,162500,5434715220,14860,14860,14860,14860,0
|
|
20240522,162400,5434715220,14860,14860,14860,14860,0
|
|
20240522,162300,5434715220,14860,14860,14860,14860,0
|
|
20240522,162200,5434715220,14860,14860,14860,14860,0
|
|
20240522,162100,5434715220,14860,14860,14860,14860,0
|
|
20240522,162000,5434715220,14860,14860,14860,14860,0
|
|
20240522,161900,5434715220,14860,14860,14860,14860,0
|
|
20240522,161800,5434715220,14860,14860,14860,14860,0
|
|
20240522,161700,5434715220,14860,14860,14860,14860,0
|
|
20240522,161600,5434715220,14860,14860,14860,14860,0
|
|
20240522,161500,5434715220,14860,14860,14860,14860,0
|
|
20240522,161400,5434715220,14860,14860,14860,14860,0
|
|
20240522,161300,5434715220,14860,14860,14860,14860,0
|
|
20240522,161200,5434715220,14860,14860,14860,14860,0
|
|
20240522,161100,5434715220,14860,14860,14860,14860,0
|
|
20240522,161000,5434715220,14860,14860,14860,14860,0
|
|
20240522,160900,5434715220,14860,14860,14860,14860,0
|
|
20240522,160800,5434715220,14860,14860,14860,14860,0
|
|
20240522,160700,5434715220,14860,14860,14860,14860,0
|
|
20240522,160600,5434715220,14860,14860,14860,14860,0
|
|
20240522,160500,5434715220,14860,14860,14860,14860,0
|
|
20240522,160400,5434715220,14860,14860,14860,14860,0
|
|
20240522,160300,5434715220,14860,14860,14860,14860,0
|
|
20240522,160200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,160100,5434715220,14860,14860,14860,14860,0
|
|
20240522,160000,5434715220,14860,14860,14860,14860,0
|
|
20240522,155900,5434715220,14860,14860,14860,14860,0
|
|
20240522,155800,5434715220,14860,14860,14860,14860,0
|
|
20240522,155700,5434715220,14860,14860,14860,14860,0
|
|
20240522,155600,5434715220,14860,14860,14860,14860,0
|
|
20240522,155500,5434715220,14860,14860,14860,14860,0
|
|
20240522,155400,5434715220,14860,14860,14860,14860,0
|
|
20240522,155300,5434715220,14860,14860,14860,14860,0
|
|
20240522,155200,5434715220,14860,14860,14860,14860,0
|
|
20240522,155100,5434715220,14860,14860,14860,14860,0
|
|
20240522,155000,5434715220,14860,14860,14860,14860,0
|
|
20240522,154900,5434715220,14860,14860,14860,14860,0
|
|
20240522,154800,5434715220,14860,14860,14860,14860,0
|
|
20240522,154700,5434715220,14860,14860,14860,14860,0
|
|
20240522,154600,5434715220,14860,14860,14860,14860,0
|
|
20240522,154500,5434715220,14860,14860,14860,14860,0
|
|
20240522,154400,5434715220,14860,14860,14860,14860,0
|
|
20240522,154300,5434715220,14860,14860,14860,14860,0
|
|
20240522,154200,5434715220,14860,14860,14860,14860,0
|
|
20240522,154100,5434715220,14860,14860,14860,14860,0
|
|
20240522,154000,5434715220,14860,14860,14860,14860,0
|
|
20240522,153900,5434715220,14860,14860,14860,14860,0
|
|
20240522,153800,5434715220,14860,14860,14860,14860,0
|
|
20240522,153700,5434715220,14860,14860,14860,14860,0
|
|
20240522,153600,5434715220,14860,14860,14860,14860,0
|
|
20240522,153500,5434715220,14860,14860,14860,14860,0
|
|
20240522,153400,5434715220,14860,14860,14860,14860,0
|
|
20240522,153300,5434715220,14860,14860,14860,14860,0
|
|
20240522,153200,5434715220,14860,14860,14860,14860,5239
|
|
20240522,153100,5434715220,14860,14860,14860,14860,0
|
|
20240522,153000,5434715220,14860,14860,14860,14860,5239
|
|
20240522,152900,5356863680,14860,14860,14860,14860,0
|
|
20240522,152800,5356863680,14860,14860,14860,14860,0
|
|
20240522,152700,5356863680,14860,14860,14860,14860,0
|
|
20240522,152600,5356863680,14860,14860,14860,14860,0
|
|
20240522,152500,5356863680,14860,14860,14860,14860,0
|
|
20240522,152400,5356863680,14860,14860,14860,14860,0
|
|
20240522,152300,5356863680,14860,14860,14860,14860,0
|
|
20240522,152200,5356863680,14860,14860,14860,14860,0
|
|
20240522,152100,5356863680,14860,14860,14860,14860,0
|
|
20240522,152000,5356863680,14860,14860,14860,14860,0
|
|
20240522,151900,5356863680,14860,14850,14900,14850,2461
|
|
20240522,151800,5320283720,14850,14870,14870,14850,2516
|
|
20240522,151700,5282890100,14870,14910,14910,14870,1175
|
|
20240522,151600,5265379220,14930,14930,14930,14910,152
|
|
20240522,151500,5263111650,14930,14940,14940,14920,668
|
|
20240522,151400,5253136400,14920,14890,14950,14890,2541
|
|
20240522,151300,5215224350,14900,14880,14900,14880,416
|
|
20240522,151200,5209033140,14870,14850,14870,14850,642
|
|
20240522,151100,5199498890,14850,14820,14850,14820,427
|
|
20240522,151000,5193169020,14820,14830,14840,14820,3280
|
|
20240522,150900,5144533630,14830,14860,14860,14830,2186
|
|
20240522,150800,5112084460,14850,14880,14880,14850,1693
|
|
20240522,150700,5086921250,14870,14870,14890,14860,372
|
|
20240522,150600,5081390590,14860,14870,14870,14860,339
|
|
20240522,150500,5076349760,14860,14890,14900,14860,1882
|
|
20240522,150400,5048351430,14890,14910,14910,14890,4714
|
|
20240522,150300,4978103930,14910,14910,14910,14910,50
|
|
20240522,150200,4977358430,14910,14900,14920,14900,129
|
|
20240522,150100,4975435590,14900,14890,14900,14880,1656
|
|
20240522,150000,4950785910,14880,14900,14910,14880,1623
|
|
20240522,145900,4926612930,14900,14910,14920,14900,2475
|
|
20240522,145800,4889724170,14910,14920,14920,14910,609
|
|
20240522,145700,4880643930,14930,14920,14930,14920,250
|
|
20240522,145600,4876913630,14940,14940,14940,14920,22
|
|
20240522,145500,4876584970,14940,14900,14940,14900,976
|
|
20240522,145400,4862036370,14910,14910,14920,14910,1329
|
|
20240522,145300,4842220790,14910,14930,14930,14910,129
|
|
20240522,145200,4840295120,14910,14920,14920,14910,164
|
|
20240522,145100,4837849370,14910,14910,14910,14910,11
|
|
20240522,145000,4837685360,14910,14910,14940,14900,783
|
|
20240522,144900,4826017860,14940,14910,14940,14910,400
|
|
20240522,144800,4820050870,14900,14900,14900,14900,415
|
|
20240522,144700,4813867370,14900,14900,14910,14900,508
|
|
20240522,144600,4806298160,14900,14910,14920,14900,745
|
|
20240522,144500,4795190380,14910,14920,14920,14910,453
|
|
20240522,144400,4788432910,14910,14900,14910,14900,397
|
|
20240522,144300,4782515200,14900,14900,14910,14890,1012
|
|
20240522,144200,4767436910,14900,14900,14910,14890,1593
|
|
20240522,144100,4743706240,14900,14920,14920,14900,1963
|
|
20240522,144000,4714448980,14920,14910,14920,14910,186
|
|
20240522,143900,4711675690,14920,14930,14930,14910,187
|
|
20240522,143800,4708885980,14930,14930,14930,14930,123
|
|
20240522,143700,4707049590,14930,14910,14930,14900,2464
|
|
20240522,143600,4670311090,14910,14920,14920,14910,662
|
|
20240522,143500,4660438460,14930,14940,14940,14930,951
|
|
20240522,143400,4646239820,14940,14930,14940,14930,557
|
|
20240522,143300,4637923740,14930,14930,14930,14930,401
|
|
20240522,143200,4631936810,14930,14920,14930,14910,488
|
|
20240522,143100,4624658910,14930,14940,14950,14930,1385
|
|
20240522,143000,4603976620,14930,14930,14940,14930,144
|
|
20240522,142900,4601825810,14930,14900,14930,14900,559
|
|
20240522,142800,4593483320,14900,14900,14910,14900,814
|
|
20240522,142700,4581347000,14910,14890,14910,14890,606
|
|
20240522,142600,4572315390,14890,14880,14900,14880,581
|
|
20240522,142500,4563667240,14880,14880,14880,14880,635
|
|
20240522,142400,4554218440,14880,14870,14880,14870,481
|
|
20240522,142300,4547061930,14870,14870,14880,14860,907
|
|
20240522,142200,4533578490,14870,14880,14880,14870,448
|
|
20240522,142100,4526916640,14880,14880,14890,14860,2737
|
|
20240522,142000,4486217110,14880,14910,14910,14880,2142
|
|
20240522,141900,4454305890,14910,14920,14920,14910,1175
|
|
20240522,141800,4436780700,14960,14920,14960,14920,262
|
|
20240522,141700,4432871580,14920,14930,14930,14900,2834
|
|
20240522,141600,4390603270,14930,14990,14990,14930,2307
|
|
20240522,141500,4356107620,15000,15010,15010,14990,437
|
|
20240522,141400,4349553080,15020,15020,15020,15020,48
|
|
20240522,141300,4348832120,15010,15010,15010,14940,3881
|
|
20240522,141200,4290713280,15000,15050,15050,15000,5992
|
|
20240522,141100,4200759480,15050,15070,15070,15050,585
|
|
20240522,141000,4191950200,15070,15070,15070,15060,157
|
|
20240522,140900,4189584680,15080,15100,15100,15080,283
|
|
20240522,140800,4185315360,15100,15080,15100,15080,294
|
|
20240522,140700,4180881630,15050,15070,15080,15050,1691
|
|
20240522,140600,4155422100,15080,15070,15080,15070,377
|
|
20240522,140500,4149739930,15070,15060,15070,15060,1342
|
|
20240522,140400,4129529030,15070,15100,15110,15050,2651
|
|
20240522,140300,4089583680,15100,15150,15150,15100,4026
|
|
20240522,140200,4028697440,15140,15190,15190,15140,2277
|
|
20240522,140100,3994180360,15190,15190,15200,15190,362
|
|
20240522,140000,3988680340,15190,15190,15200,15190,166
|
|
20240522,135900,3986158640,15200,15210,15210,15200,14
|
|
20240522,135800,3985945790,15210,15210,15220,15190,714
|
|
20240522,135700,3975098710,15200,15220,15230,15200,2878
|
|
20240522,135600,3931334950,15230,15220,15230,15210,226
|
|
20240522,135500,3927896150,15220,15220,15230,15220,504
|
|
20240522,135400,3920225230,15220,15230,15230,15220,566
|
|
20240522,135300,3911609720,15230,15230,15230,15230,1
|
|
20240522,135200,3911594490,15230,15240,15240,15230,45
|
|
20240522,135100,3910908840,15230,15230,15230,15220,80
|
|
20240522,135000,3909690540,15230,15230,15230,15230,490
|
|
20240522,134900,3902227840,15230,15220,15230,15220,383
|
|
20240522,134800,3896397660,15220,15220,15240,15220,52
|
|
20240522,134700,3895605790,15240,15230,15240,15220,211
|
|
20240522,134600,3892392480,15240,15240,15240,15230,35
|
|
20240522,134500,3891859410,15230,15240,15240,15230,651
|
|
20240522,134400,3881944570,15230,15230,15240,15230,1156
|
|
20240522,134300,3864338060,15230,15240,15240,15230,107
|
|
20240522,134200,3862708260,15240,15240,15240,15240,143
|
|
20240522,134100,3860528940,15240,15240,15250,15240,959
|
|
20240522,134000,3845913760,15250,15250,15250,15240,37
|
|
20240522,133900,3845349610,15240,15240,15250,15240,860
|
|
20240522,133800,3832242570,15250,15250,15250,15250,687
|
|
20240522,133700,3821765820,15250,15260,15270,15250,2656
|
|
20240522,133600,3781247510,15260,15260,15270,15260,842
|
|
20240522,133500,3768398290,15270,15270,15270,15270,152
|
|
20240522,133400,3766077250,15270,15260,15270,15260,82
|
|
20240522,133300,3764825390,15260,15260,15260,15260,74
|
|
20240522,133200,3763696150,15260,15270,15270,15260,161
|
|
20240522,133100,3761237730,15270,15280,15280,15270,638
|
|
20240522,133000,3751492470,15300,15300,15300,15300,0
|
|
20240522,132900,3751492470,15300,15300,15300,15300,0
|
|
20240522,132800,3751492470,15300,15270,15300,15270,1044
|
|
20240522,132700,3735534690,15300,15300,15300,15280,19
|
|
20240522,132600,3735244270,15280,15280,15280,15280,12
|
|
20240522,132500,3735060910,15300,15300,15300,15300,5
|
|
20240522,132400,3734984410,15280,15270,15280,15270,203
|
|
20240522,132300,3731884570,15270,15280,15280,15270,562
|
|
20240522,132200,3723302820,15280,15270,15280,15270,136
|
|
20240522,132100,3721226000,15300,15300,15300,15270,646
|
|
20240522,132000,3711351360,15300,15300,15300,15280,51
|
|
20240522,131900,3710571500,15280,15280,15280,15270,74
|
|
20240522,131800,3709441320,15270,15270,15270,15270,0
|
|
20240522,131700,3709441320,15270,15270,15270,15260,314
|
|
20240522,131600,3704647050,15270,15270,15270,15260,151
|
|
20240522,131500,3702342380,15260,15260,15260,15260,114
|
|
20240522,131400,3700602740,15260,15270,15270,15260,251
|
|
20240522,131300,3696772070,15280,15280,15280,15270,163
|
|
20240522,131200,3694282700,15270,15270,15280,15270,191
|
|
20240522,131100,3691365130,15270,15260,15270,15260,353
|
|
20240522,131000,3685977760,15260,15260,15260,15260,362
|
|
20240522,130900,3680453640,15270,15270,15270,15270,255
|
|
20240522,130800,3676559790,15270,15270,15270,15270,100
|
|
20240522,130700,3675032790,15270,15260,15270,15260,277
|
|
20240522,130600,3670803200,15260,15260,15260,15260,27
|
|
20240522,130500,3670391180,15260,15260,15260,15260,10
|
|
20240522,130400,3670238580,15260,15270,15270,15260,324
|
|
20240522,130300,3665294140,15270,15280,15280,15270,940
|
|
20240522,130200,3650939730,15280,15280,15280,15280,1
|
|
20240522,130100,3650924450,15280,15310,15310,15280,1134
|
|
20240522,130000,3633586340,15310,15310,15310,15310,23
|
|
20240522,125900,3633234210,15300,15300,15300,15300,134
|
|
20240522,125800,3631184010,15290,15290,15290,15290,30
|
|
20240522,125700,3630725310,15290,15290,15290,15290,0
|
|
20240522,125600,3630725310,15290,15290,15290,15290,14
|
|
20240522,125500,3630511250,15300,15290,15300,15290,1314
|
|
20240522,125400,3610407120,15290,15290,15290,15290,111
|
|
20240522,125300,3608709930,15290,15300,15300,15290,66
|
|
20240522,125200,3607700730,15300,15290,15300,15290,226
|
|
20240522,125100,3604243010,15290,15290,15290,15290,406
|
|
20240522,125000,3598035270,15290,15290,15290,15290,6
|
|
20240522,124900,3597943530,15280,15280,15280,15280,32
|
|
20240522,124800,3597454570,15280,15280,15280,15280,514
|
|
20240522,124700,3589600650,15280,15280,15280,15280,31
|
|
20240522,124600,3589126970,15280,15280,15280,15280,14
|
|
20240522,124500,3588913050,15280,15270,15280,15270,207
|
|
20240522,124400,3585752140,15270,15280,15280,15270,210
|
|
20240522,124300,3582545340,15280,15280,15280,15280,247
|
|
20240522,124200,3578771180,15280,15270,15280,15270,107
|
|
20240522,124100,3577136520,15270,15270,15270,15260,502
|
|
20240522,124000,3569474730,15270,15280,15280,15270,196
|
|
20240522,123900,3566481790,15280,15280,15280,15280,364
|
|
20240522,123800,3560919870,15280,15280,15280,15280,2
|
|
20240522,123700,3560889310,15280,15280,15280,15280,13
|
|
20240522,123600,3560690670,15280,15280,15280,15270,469
|
|
20240522,123500,3553524390,15280,15280,15280,15280,12
|
|
20240522,123400,3553341030,15270,15280,15280,15270,227
|
|
20240522,123300,3549872920,15270,15270,15270,15270,625
|
|
20240522,123200,3540329170,15270,15270,15270,15270,6
|
|
20240522,123100,3540237550,15270,15270,15270,15270,69
|
|
20240522,123000,3539183920,15270,15260,15270,15250,171
|
|
20240522,122900,3536573760,15250,15260,15260,15250,842
|
|
20240522,122800,3523730040,15260,15270,15270,15260,310
|
|
20240522,122700,3518999330,15280,15260,15280,15260,138
|
|
20240522,122600,3516891430,15260,15270,15270,15260,731
|
|
20240522,122500,3505736050,15270,15270,15270,15270,158
|
|
20240522,122400,3503323390,15270,15270,15270,15270,72
|
|
20240522,122300,3502223950,15270,15270,15270,15270,218
|
|
20240522,122200,3498895090,15270,15270,15270,15270,159
|
|
20240522,122100,3496467160,15270,15260,15270,15260,365
|
|
20240522,122000,3490893850,15260,15260,15260,15260,80
|
|
20240522,121900,3489673050,15260,15270,15270,15250,159
|
|
20240522,121800,3487246430,15250,15250,15260,15250,208
|
|
20240522,121700,3484073010,15250,15280,15280,15250,1041
|
|
20240522,121600,3468183060,15280,15280,15280,15280,13
|
|
20240522,121500,3467984420,15280,15300,15300,15280,102
|
|
20240522,121400,3466425840,15280,15280,15280,15280,75
|
|
20240522,121300,3465279840,15270,15270,15270,15270,228
|
|
20240522,121200,3461798280,15270,15280,15280,15270,230
|
|
20240522,121100,3458285380,15280,15280,15280,15280,0
|
|
20240522,121000,3458285380,15280,15280,15290,15280,59
|
|
20240522,120900,3457383850,15280,15280,15280,15280,52
|
|
20240522,120800,3456589290,15280,15280,15280,15280,511
|
|
20240522,120700,3448781210,15280,15290,15290,15280,915
|
|
20240522,120600,3434796800,15280,15300,15300,15280,1632
|
|
20240522,120500,3409839870,15310,15310,15310,15310,507
|
|
20240522,120400,3402077700,15320,15330,15330,15320,686
|
|
20240522,120300,3391567580,15330,15330,15330,15330,141
|
|
20240522,120200,3389406050,15330,15330,15330,15330,58
|
|
20240522,120100,3388516910,15340,15340,15340,15340,8
|
|
20240522,120000,3388394190,15330,15350,15350,15330,159
|
|
20240522,115900,3385956300,15350,15340,15350,15340,83
|
|
20240522,115800,3384682280,15340,15330,15340,15330,32
|
|
20240522,115700,3384191700,15330,15330,15340,15330,130
|
|
20240522,115600,3382198790,15330,15330,15330,15330,176
|
|
20240522,115500,3379500710,15330,15330,15330,15330,420
|
|
20240522,115400,3373062110,15330,15340,15340,15330,1467
|
|
20240522,115300,3350567800,15330,15370,15370,15330,136
|
|
20240522,115200,3348482240,15370,15350,15370,15350,61
|
|
20240522,115100,3347545000,15350,15350,15360,15350,61
|
|
20240522,115000,3346608640,15350,15350,15350,15350,459
|
|
20240522,114900,3339562990,15350,15340,15350,15340,87
|
|
20240522,114800,3338228400,15350,15350,15350,15350,1
|
|
20240522,114700,3338213050,15350,15350,15350,15350,1
|
|
20240522,114600,3338197700,15340,15340,15340,15340,141
|
|
20240522,114500,3336034760,15340,15330,15340,15320,150
|
|
20240522,114400,3333735630,15330,15320,15330,15320,302
|
|
20240522,114300,3329108970,15320,15320,15320,15320,55
|
|
20240522,114200,3328266370,15320,15310,15320,15310,185
|
|
20240522,114100,3325432690,15320,15330,15330,15320,146
|
|
20240522,114000,3323195860,15330,15330,15330,15330,4
|
|
20240522,113900,3323134540,15340,15340,15340,15340,128
|
|
20240522,113800,3321171020,15350,15350,15350,15350,492
|
|
20240522,113700,3313618820,15340,15330,15340,15330,78
|
|
20240522,113600,3312422850,15330,15330,15330,15330,21
|
|
20240522,113500,3312100920,15330,15340,15350,15330,513
|
|
20240522,113400,3304232270,15330,15330,15340,15330,1284
|
|
20240522,113300,3284548050,15330,15300,15330,15300,102
|
|
20240522,113200,3282986250,15300,15300,15300,15300,407
|
|
20240522,113100,3276759150,15300,15300,15300,15290,575
|
|
20240522,113000,3267963860,15300,15290,15300,15280,155
|
|
20240522,112900,3265594300,15290,15280,15300,15280,199
|
|
20240522,112800,3262553450,15280,15280,15280,15280,418
|
|
20240522,112700,3256166410,15280,15280,15280,15280,111
|
|
20240522,112600,3254470330,15280,15290,15290,15280,296
|
|
20240522,112500,3249944720,15300,15300,15300,15300,5
|
|
20240522,112400,3249868220,15290,15300,15300,15290,200
|
|
20240522,112300,3246808980,15300,15310,15310,15300,608
|
|
20240522,112200,3237504470,15360,15360,15360,15300,1199
|
|
20240522,112100,3219129090,15400,15330,15400,15310,608
|
|
20240522,112000,3209790090,15330,15330,15330,15330,2440
|
|
20240522,111900,3172384890,15310,15330,15330,15310,24
|
|
20240522,111800,3172017100,15300,15300,15330,15300,106
|
|
20240522,111700,3170395270,15330,15300,15330,15300,178
|
|
20240522,111600,3167667410,15330,15320,15330,15310,103
|
|
20240522,111500,3166089180,15320,15300,15320,15290,492
|
|
20240522,111400,3158557480,15290,15300,15300,15290,193
|
|
20240522,111300,3155606010,15300,15290,15300,15290,135
|
|
20240522,111200,3153541520,15300,15300,15300,15300,11
|
|
20240522,111100,3153373220,15280,15300,15300,15270,1683
|
|
20240522,111000,3127669000,15320,15320,15320,15320,205
|
|
20240522,110900,3124528400,15320,15300,15320,15300,624
|
|
20240522,110800,3114980740,15300,15300,15300,15300,3
|
|
20240522,110700,3114934840,15300,15280,15300,15280,616
|
|
20240522,110600,3105520240,15280,15260,15280,15260,203
|
|
20240522,110500,3102422420,15260,15260,15260,15260,24
|
|
20240522,110400,3102056180,15260,15260,15260,15250,693
|
|
20240522,110300,3091485010,15260,15260,15260,15260,206
|
|
20240522,110200,3088341450,15280,15280,15280,15270,166
|
|
20240522,110100,3085806380,15280,15280,15280,15280,63
|
|
20240522,110000,3084843740,15290,15290,15290,15290,3
|
|
20240522,105900,3084797870,15300,15290,15300,15280,131
|
|
20240522,105800,3082795000,15290,15290,15300,15290,420
|
|
20240522,105700,3076372500,15290,15290,15300,15290,193
|
|
20240522,105600,3073421480,15290,15290,15290,15290,45
|
|
20240522,105500,3072733430,15290,15280,15290,15250,257
|
|
20240522,105400,3068808180,15280,15260,15280,15250,140
|
|
20240522,105300,3066669870,15260,15270,15270,15260,1030
|
|
20240522,105200,3050951610,15290,15260,15290,15260,6
|
|
20240522,105100,3050859960,15260,15260,15260,15260,33
|
|
20240522,105000,3050356380,15290,15270,15290,15270,6
|
|
20240522,104900,3050264740,15250,15250,15250,15250,81
|
|
20240522,104800,3049029490,15250,15270,15270,15250,451
|
|
20240522,104700,3042150190,15260,15250,15260,15250,37
|
|
20240522,104600,3041585770,15290,15250,15290,15250,384
|
|
20240522,104500,3035729690,15250,15270,15270,15250,1032
|
|
20240522,104400,3019989710,15290,15290,15290,15270,83
|
|
20240522,104300,3018720660,15290,15240,15290,15240,85
|
|
20240522,104200,3017424830,15240,15240,15240,15240,347
|
|
20240522,104100,3012136550,15240,15240,15240,15240,256
|
|
20240522,104000,3008235110,15240,15230,15240,15230,849
|
|
20240522,103900,2995301240,15240,15250,15250,15240,770
|
|
20240522,103800,2983565360,15250,15250,15250,15250,61
|
|
20240522,103700,2982635110,15250,15250,15250,15250,15
|
|
20240522,103600,2982406360,15240,15280,15280,15240,2960
|
|
20240522,103500,2937251740,15280,15280,15280,15280,8
|
|
20240522,103400,2937129500,15280,15280,15280,15280,160
|
|
20240522,103300,2934684700,15280,15280,15280,15280,115
|
|
20240522,103200,2932927500,15280,15330,15330,15280,142
|
|
20240522,103100,2930755550,15330,15330,15330,15330,45
|
|
20240522,103000,2930065700,15330,15280,15330,15270,327
|
|
20240522,102900,2925061340,15280,15300,15310,15280,185
|
|
20240522,102800,2922232210,15310,15310,15320,15310,156
|
|
20240522,102700,2919843460,15340,15330,15340,15330,380
|
|
20240522,102600,2914014800,15270,15300,15310,15270,545
|
|
20240522,102500,2905676750,15300,15270,15300,15260,684
|
|
20240522,102400,2895236480,15270,15270,15270,15260,722
|
|
20240522,102300,2884211650,15270,15280,15280,15270,895
|
|
20240522,102200,2870543170,15280,15280,15280,15280,454
|
|
20240522,102100,2863606050,15270,15280,15280,15270,190
|
|
20240522,102000,2860704520,15280,15280,15280,15280,515
|
|
20240522,101900,2852835320,15280,15300,15300,15280,379
|
|
20240522,101800,2847042380,15300,15310,15310,15300,386
|
|
20240522,101700,2841133860,15310,15320,15330,15310,190
|
|
20240522,101600,2838224240,15320,15350,15350,15320,891
|
|
20240522,101500,2824563400,15340,15340,15350,15340,1176
|
|
20240522,101400,2806513820,15340,15320,15340,15320,654
|
|
20240522,101300,2796487040,15320,15340,15350,15320,971
|
|
20240522,101200,2781591600,15340,15350,15350,15340,241
|
|
20240522,101100,2777893080,15410,15350,15410,15350,166
|
|
20240522,101000,2775338710,15350,15340,15360,15340,18
|
|
20240522,100900,2775062450,15500,15310,15500,15310,1078
|
|
20240522,100800,2758418690,15310,15300,15320,15300,453
|
|
20240522,100700,2751480700,15300,15270,15300,15240,964
|
|
20240522,100600,2736756380,15270,15270,15270,15270,315
|
|
20240522,100500,2731946330,15270,15270,15270,15270,35
|
|
20240522,100400,2731411880,15240,15240,15270,15240,416
|
|
20240522,100300,2725070540,15240,15220,15250,15220,497
|
|
20240522,100200,2717493420,15250,15240,15250,15220,1404
|
|
20240522,100100,2696108230,15230,15250,15250,15230,323
|
|
20240522,100000,2691185690,15240,15230,15250,15230,1197
|
|
20240522,095900,2672954460,15230,15240,15240,15230,447
|
|
20240522,095800,2666144500,15250,15280,15280,15250,2003
|
|
20240522,095700,2635581270,15270,15280,15290,15270,1043
|
|
20240522,095600,2619644540,15270,15280,15280,15270,2438
|
|
20240522,095500,2582399060,15280,15290,15290,15280,1336
|
|
20240522,095400,2561975130,15290,15280,15290,15280,305
|
|
20240522,095300,2557314120,15300,15270,15300,15270,193
|
|
20240522,095200,2554366980,15270,15280,15320,15260,1841
|
|
20240522,095100,2526237280,15280,15280,15280,15260,1979
|
|
20240522,095000,2496012230,15280,15310,15310,15270,2620
|
|
20240522,094900,2455952930,15310,15330,15340,15310,1832
|
|
20240522,094800,2427883560,15330,15360,15360,15330,1017
|
|
20240522,094700,2412274340,15360,15390,15400,15360,3280
|
|
20240522,094600,2361820670,15400,15420,15420,15400,682
|
|
20240522,094500,2351313070,15420,15420,15420,15420,86
|
|
20240522,094400,2349986950,15430,15400,15430,15400,221
|
|
20240522,094300,2346583490,15400,15410,15430,15390,326
|
|
20240522,094200,2341563490,15410,15390,15410,15390,384
|
|
20240522,094100,2335650930,15390,15400,15400,15390,1828
|
|
20240522,094000,2307501250,15390,15400,15400,15380,809
|
|
20240522,093900,2295050840,15390,15400,15470,15380,1894
|
|
20240522,093800,2265877190,15400,15500,15500,15400,3573
|
|
20240522,093700,2210683640,15490,15480,15500,15480,419
|
|
20240522,093600,2204193190,15470,15450,15470,15440,681
|
|
20240522,093500,2193659290,15450,15450,15450,15450,64
|
|
20240522,093400,2192670490,15430,15400,15460,15390,452
|
|
20240522,093300,2185707140,15390,15460,15480,15390,2411
|
|
20240522,093200,2148513070,15450,15420,15450,15420,2500
|
|
20240522,093100,2109925980,15400,15410,15420,15400,1075
|
|
20240522,093000,2093368580,15410,15430,15430,15410,710
|
|
20240522,092900,2082425500,15420,15410,15430,15400,1511
|
|
20240522,092800,2059143730,15410,15410,15420,15410,3823
|
|
20240522,092700,2000223210,15420,15450,15450,15410,2814
|
|
20240522,092600,1956814000,15450,15480,15490,15450,1111
|
|
20240522,092500,1939630600,15490,15510,15510,15490,962
|
|
20240522,092400,1924712520,15500,15490,15530,15490,368
|
|
20240522,092300,1919008900,15480,15550,15560,15480,4813
|
|
20240522,092200,1844359810,15550,15530,15570,15530,1177
|
|
20240522,092100,1826055310,15530,15560,15560,15520,2034
|
|
20240522,092000,1794440350,15560,15570,15590,15550,1079
|
|
20240522,091900,1777637920,15580,15600,15600,15570,591
|
|
20240522,091800,1768428430,15600,15570,15600,15500,1269
|
|
20240522,091700,1748671090,15490,15490,15570,15490,2007
|
|
20240522,091600,1717564370,15510,15520,15570,15480,2044
|
|
20240522,091500,1685885040,15520,15510,15570,15510,2436
|
|
20240522,091400,1648075200,15510,15600,15600,15510,3257
|
|
20240522,091300,1597394850,15660,15660,15770,15570,6856
|
|
20240522,091200,1490172500,15650,15770,15780,15650,4917
|
|
20240522,091100,1412942790,15740,15740,15790,15730,2911
|
|
20240522,091000,1367100130,15730,15740,15750,15700,1087
|
|
20240522,090900,1349991930,15740,15740,15760,15690,7539
|
|
20240522,090800,1231491200,15750,15760,15790,15750,5687
|
|
20240522,090700,1141836450,15760,15840,15840,15760,4616
|
|
20240522,090600,1068906130,15840,15710,15900,15710,15081
|
|
20240522,090500,829743330,15740,15550,15750,15550,8918
|
|
20240522,090400,690258780,15550,15560,15670,15520,8483
|
|
20240522,090300,557788200,15560,15450,15560,15440,9934
|
|
20240522,090200,403891540,15480,15450,15540,15450,2937
|
|
20240522,090100,358442140,15440,15500,15570,15430,7976
|
|
20240522,090000,234921780,15500,15620,15630,15430,15010
|