779 lines
41 KiB
CSV
779 lines
41 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,215600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,215500,5026326820,13000,13000,13000,13000,0
|
|
20240524,215400,5026326820,13000,13000,13000,13000,0
|
|
20240524,215300,5026326820,13000,13000,13000,13000,0
|
|
20240524,215200,5026326820,13000,13000,13000,13000,0
|
|
20240524,215100,5026326820,13000,13000,13000,13000,0
|
|
20240524,215000,5026326820,13000,13000,13000,13000,0
|
|
20240524,214900,5026326820,13000,13000,13000,13000,0
|
|
20240524,214800,5026326820,13000,13000,13000,13000,0
|
|
20240524,214700,5026326820,13000,13000,13000,13000,0
|
|
20240524,214600,5026326820,13000,13000,13000,13000,0
|
|
20240524,214500,5026326820,13000,13000,13000,13000,0
|
|
20240524,214400,5026326820,13000,13000,13000,13000,0
|
|
20240524,214300,5026326820,13000,13000,13000,13000,0
|
|
20240524,214200,5026326820,13000,13000,13000,13000,0
|
|
20240524,214100,5026326820,13000,13000,13000,13000,0
|
|
20240524,214000,5026326820,13000,13000,13000,13000,0
|
|
20240524,213900,5026326820,13000,13000,13000,13000,0
|
|
20240524,213800,5026326820,13000,13000,13000,13000,0
|
|
20240524,213700,5026326820,13000,13000,13000,13000,0
|
|
20240524,213600,5026326820,13000,13000,13000,13000,0
|
|
20240524,213500,5026326820,13000,13000,13000,13000,0
|
|
20240524,213400,5026326820,13000,13000,13000,13000,0
|
|
20240524,213300,5026326820,13000,13000,13000,13000,0
|
|
20240524,213200,5026326820,13000,13000,13000,13000,0
|
|
20240524,213100,5026326820,13000,13000,13000,13000,0
|
|
20240524,213000,5026326820,13000,13000,13000,13000,0
|
|
20240524,212900,5026326820,13000,13000,13000,13000,0
|
|
20240524,212800,5026326820,13000,13000,13000,13000,0
|
|
20240524,212700,5026326820,13000,13000,13000,13000,0
|
|
20240524,212600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,212500,5026326820,13000,13000,13000,13000,0
|
|
20240524,212400,5026326820,13000,13000,13000,13000,0
|
|
20240524,212300,5026326820,13000,13000,13000,13000,0
|
|
20240524,212200,5026326820,13000,13000,13000,13000,0
|
|
20240524,212100,5026326820,13000,13000,13000,13000,0
|
|
20240524,212000,5026326820,13000,13000,13000,13000,0
|
|
20240524,211900,5026326820,13000,13000,13000,13000,0
|
|
20240524,211800,5026326820,13000,13000,13000,13000,0
|
|
20240524,211700,5026326820,13000,13000,13000,13000,0
|
|
20240524,211600,5026326820,13000,13000,13000,13000,0
|
|
20240524,211500,5026326820,13000,13000,13000,13000,0
|
|
20240524,211400,5026326820,13000,13000,13000,13000,0
|
|
20240524,211300,5026326820,13000,13000,13000,13000,0
|
|
20240524,211200,5026326820,13000,13000,13000,13000,0
|
|
20240524,211100,5026326820,13000,13000,13000,13000,0
|
|
20240524,211000,5026326820,13000,13000,13000,13000,0
|
|
20240524,210900,5026326820,13000,13000,13000,13000,0
|
|
20240524,210800,5026326820,13000,13000,13000,13000,0
|
|
20240524,210700,5026326820,13000,13000,13000,13000,0
|
|
20240524,210600,5026326820,13000,13000,13000,13000,0
|
|
20240524,210500,5026326820,13000,13000,13000,13000,0
|
|
20240524,210400,5026326820,13000,13000,13000,13000,0
|
|
20240524,210300,5026326820,13000,13000,13000,13000,0
|
|
20240524,210200,5026326820,13000,13000,13000,13000,0
|
|
20240524,210100,5026326820,13000,13000,13000,13000,0
|
|
20240524,210000,5026326820,13000,13000,13000,13000,0
|
|
20240524,205900,5026326820,13000,13000,13000,13000,0
|
|
20240524,205800,5026326820,13000,13000,13000,13000,0
|
|
20240524,205700,5026326820,13000,13000,13000,13000,0
|
|
20240524,205600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,205500,5026326820,13000,13000,13000,13000,0
|
|
20240524,205400,5026326820,13000,13000,13000,13000,0
|
|
20240524,205300,5026326820,13000,13000,13000,13000,0
|
|
20240524,205200,5026326820,13000,13000,13000,13000,0
|
|
20240524,205100,5026326820,13000,13000,13000,13000,0
|
|
20240524,205000,5026326820,13000,13000,13000,13000,0
|
|
20240524,204900,5026326820,13000,13000,13000,13000,0
|
|
20240524,204800,5026326820,13000,13000,13000,13000,0
|
|
20240524,204700,5026326820,13000,13000,13000,13000,0
|
|
20240524,204600,5026326820,13000,13000,13000,13000,0
|
|
20240524,204500,5026326820,13000,13000,13000,13000,0
|
|
20240524,204400,5026326820,13000,13000,13000,13000,0
|
|
20240524,204300,5026326820,13000,13000,13000,13000,0
|
|
20240524,204200,5026326820,13000,13000,13000,13000,0
|
|
20240524,204100,5026326820,13000,13000,13000,13000,0
|
|
20240524,204000,5026326820,13000,13000,13000,13000,0
|
|
20240524,203900,5026326820,13000,13000,13000,13000,0
|
|
20240524,203800,5026326820,13000,13000,13000,13000,0
|
|
20240524,203700,5026326820,13000,13000,13000,13000,0
|
|
20240524,203600,5026326820,13000,13000,13000,13000,0
|
|
20240524,203500,5026326820,13000,13000,13000,13000,0
|
|
20240524,203400,5026326820,13000,13000,13000,13000,0
|
|
20240524,203300,5026326820,13000,13000,13000,13000,0
|
|
20240524,203200,5026326820,13000,13000,13000,13000,0
|
|
20240524,203100,5026326820,13000,13000,13000,13000,0
|
|
20240524,203000,5026326820,13000,13000,13000,13000,0
|
|
20240524,202900,5026326820,13000,13000,13000,13000,0
|
|
20240524,202800,5026326820,13000,13000,13000,13000,0
|
|
20240524,202700,5026326820,13000,13000,13000,13000,0
|
|
20240524,202600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,202500,5026326820,13000,13000,13000,13000,0
|
|
20240524,202400,5026326820,13000,13000,13000,13000,0
|
|
20240524,202300,5026326820,13000,13000,13000,13000,0
|
|
20240524,202200,5026326820,13000,13000,13000,13000,0
|
|
20240524,202100,5026326820,13000,13000,13000,13000,0
|
|
20240524,202000,5026326820,13000,13000,13000,13000,0
|
|
20240524,201900,5026326820,13000,13000,13000,13000,0
|
|
20240524,201800,5026326820,13000,13000,13000,13000,0
|
|
20240524,201700,5026326820,13000,13000,13000,13000,0
|
|
20240524,201600,5026326820,13000,13000,13000,13000,0
|
|
20240524,201500,5026326820,13000,13000,13000,13000,0
|
|
20240524,201400,5026326820,13000,13000,13000,13000,0
|
|
20240524,201300,5026326820,13000,13000,13000,13000,0
|
|
20240524,201200,5026326820,13000,13000,13000,13000,0
|
|
20240524,201100,5026326820,13000,13000,13000,13000,0
|
|
20240524,201000,5026326820,13000,13000,13000,13000,0
|
|
20240524,200900,5026326820,13000,13000,13000,13000,0
|
|
20240524,200800,5026326820,13000,13000,13000,13000,0
|
|
20240524,200700,5026326820,13000,13000,13000,13000,0
|
|
20240524,200600,5026326820,13000,13000,13000,13000,0
|
|
20240524,200500,5026326820,13000,13000,13000,13000,0
|
|
20240524,200400,5026326820,13000,13000,13000,13000,0
|
|
20240524,200300,5026326820,13000,13000,13000,13000,0
|
|
20240524,200200,5026326820,13000,13000,13000,13000,0
|
|
20240524,200100,5026326820,13000,13000,13000,13000,0
|
|
20240524,200000,5026326820,13000,13000,13000,13000,0
|
|
20240524,195900,5026326820,13000,13000,13000,13000,0
|
|
20240524,195800,5026326820,13000,13000,13000,13000,0
|
|
20240524,195700,5026326820,13000,13000,13000,13000,0
|
|
20240524,195600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,195500,5026326820,13000,13000,13000,13000,0
|
|
20240524,195400,5026326820,13000,13000,13000,13000,0
|
|
20240524,195300,5026326820,13000,13000,13000,13000,0
|
|
20240524,195200,5026326820,13000,13000,13000,13000,0
|
|
20240524,195100,5026326820,13000,13000,13000,13000,0
|
|
20240524,195000,5026326820,13000,13000,13000,13000,0
|
|
20240524,194900,5026326820,13000,13000,13000,13000,0
|
|
20240524,194800,5026326820,13000,13000,13000,13000,0
|
|
20240524,194700,5026326820,13000,13000,13000,13000,0
|
|
20240524,194600,5026326820,13000,13000,13000,13000,0
|
|
20240524,194500,5026326820,13000,13000,13000,13000,0
|
|
20240524,194400,5026326820,13000,13000,13000,13000,0
|
|
20240524,194300,5026326820,13000,13000,13000,13000,0
|
|
20240524,194200,5026326820,13000,13000,13000,13000,0
|
|
20240524,194100,5026326820,13000,13000,13000,13000,0
|
|
20240524,194000,5026326820,13000,13000,13000,13000,0
|
|
20240524,193900,5026326820,13000,13000,13000,13000,0
|
|
20240524,193800,5026326820,13000,13000,13000,13000,0
|
|
20240524,193700,5026326820,13000,13000,13000,13000,0
|
|
20240524,193600,5026326820,13000,13000,13000,13000,0
|
|
20240524,193500,5026326820,13000,13000,13000,13000,0
|
|
20240524,193400,5026326820,13000,13000,13000,13000,0
|
|
20240524,193300,5026326820,13000,13000,13000,13000,0
|
|
20240524,193200,5026326820,13000,13000,13000,13000,0
|
|
20240524,193100,5026326820,13000,13000,13000,13000,0
|
|
20240524,193000,5026326820,13000,13000,13000,13000,0
|
|
20240524,192900,5026326820,13000,13000,13000,13000,0
|
|
20240524,192800,5026326820,13000,13000,13000,13000,0
|
|
20240524,192700,5026326820,13000,13000,13000,13000,0
|
|
20240524,192600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,192500,5026326820,13000,13000,13000,13000,0
|
|
20240524,192400,5026326820,13000,13000,13000,13000,0
|
|
20240524,192300,5026326820,13000,13000,13000,13000,0
|
|
20240524,192200,5026326820,13000,13000,13000,13000,0
|
|
20240524,192100,5026326820,13000,13000,13000,13000,0
|
|
20240524,192000,5026326820,13000,13000,13000,13000,0
|
|
20240524,191900,5026326820,13000,13000,13000,13000,0
|
|
20240524,191800,5026326820,13000,13000,13000,13000,0
|
|
20240524,191700,5026326820,13000,13000,13000,13000,0
|
|
20240524,191600,5026326820,13000,13000,13000,13000,0
|
|
20240524,191500,5026326820,13000,13000,13000,13000,0
|
|
20240524,191400,5026326820,13000,13000,13000,13000,0
|
|
20240524,191300,5026326820,13000,13000,13000,13000,0
|
|
20240524,191200,5026326820,13000,13000,13000,13000,0
|
|
20240524,191100,5026326820,13000,13000,13000,13000,0
|
|
20240524,191000,5026326820,13000,13000,13000,13000,0
|
|
20240524,190900,5026326820,13000,13000,13000,13000,0
|
|
20240524,190800,5026326820,13000,13000,13000,13000,0
|
|
20240524,190700,5026326820,13000,13000,13000,13000,0
|
|
20240524,190600,5026326820,13000,13000,13000,13000,0
|
|
20240524,190500,5026326820,13000,13000,13000,13000,0
|
|
20240524,190400,5026326820,13000,13000,13000,13000,0
|
|
20240524,190300,5026326820,13000,13000,13000,13000,0
|
|
20240524,190200,5026326820,13000,13000,13000,13000,0
|
|
20240524,190100,5026326820,13000,13000,13000,13000,0
|
|
20240524,190000,5026326820,13000,13000,13000,13000,0
|
|
20240524,185900,5026326820,13000,13000,13000,13000,0
|
|
20240524,185800,5026326820,13000,13000,13000,13000,0
|
|
20240524,185700,5026326820,13000,13000,13000,13000,0
|
|
20240524,185600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,185500,5026326820,13000,13000,13000,13000,0
|
|
20240524,185400,5026326820,13000,13000,13000,13000,0
|
|
20240524,185300,5026326820,13000,13000,13000,13000,0
|
|
20240524,185200,5026326820,13000,13000,13000,13000,0
|
|
20240524,185100,5026326820,13000,13000,13000,13000,0
|
|
20240524,185000,5026326820,13000,13000,13000,13000,0
|
|
20240524,184900,5026326820,13000,13000,13000,13000,0
|
|
20240524,184800,5026326820,13000,13000,13000,13000,0
|
|
20240524,184700,5026326820,13000,13000,13000,13000,0
|
|
20240524,184600,5026326820,13000,13000,13000,13000,0
|
|
20240524,184500,5026326820,13000,13000,13000,13000,0
|
|
20240524,184400,5026326820,13000,13000,13000,13000,0
|
|
20240524,184300,5026326820,13000,13000,13000,13000,0
|
|
20240524,184200,5026326820,13000,13000,13000,13000,0
|
|
20240524,184100,5026326820,13000,13000,13000,13000,0
|
|
20240524,184000,5026326820,13000,13000,13000,13000,0
|
|
20240524,183900,5026326820,13000,13000,13000,13000,0
|
|
20240524,183800,5026326820,13000,13000,13000,13000,0
|
|
20240524,183700,5026326820,13000,13000,13000,13000,0
|
|
20240524,183600,5026326820,13000,13000,13000,13000,0
|
|
20240524,183500,5026326820,13000,13000,13000,13000,0
|
|
20240524,183400,5026326820,13000,13000,13000,13000,0
|
|
20240524,183300,5026326820,13000,13000,13000,13000,0
|
|
20240524,183200,5026326820,13000,13000,13000,13000,0
|
|
20240524,183100,5026326820,13000,13000,13000,13000,0
|
|
20240524,183000,5026326820,13000,13000,13000,13000,0
|
|
20240524,182900,5026326820,13000,13000,13000,13000,0
|
|
20240524,182800,5026326820,13000,13000,13000,13000,0
|
|
20240524,182700,5026326820,13000,13000,13000,13000,0
|
|
20240524,182600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,182500,5026326820,13000,13000,13000,13000,0
|
|
20240524,182400,5026326820,13000,13000,13000,13000,0
|
|
20240524,182300,5026326820,13000,13000,13000,13000,0
|
|
20240524,182200,5026326820,13000,13000,13000,13000,0
|
|
20240524,182100,5026326820,13000,13000,13000,13000,0
|
|
20240524,182000,5026326820,13000,13000,13000,13000,0
|
|
20240524,181900,5026326820,13000,13000,13000,13000,0
|
|
20240524,181800,5026326820,13000,13000,13000,13000,0
|
|
20240524,181700,5026326820,13000,13000,13000,13000,0
|
|
20240524,181600,5026326820,13000,13000,13000,13000,0
|
|
20240524,181500,5026326820,13000,13000,13000,13000,0
|
|
20240524,181400,5026326820,13000,13000,13000,13000,0
|
|
20240524,181300,5026326820,13000,13000,13000,13000,0
|
|
20240524,181200,5026326820,13000,13000,13000,13000,0
|
|
20240524,181100,5026326820,13000,13000,13000,13000,0
|
|
20240524,181000,5026326820,13000,13000,13000,13000,0
|
|
20240524,180900,5026326820,13000,13000,13000,13000,0
|
|
20240524,180800,5026326820,13000,13000,13000,13000,0
|
|
20240524,180700,5026326820,13000,13000,13000,13000,0
|
|
20240524,180600,5026326820,13000,13000,13000,13000,0
|
|
20240524,180500,5026326820,13000,13000,13000,13000,0
|
|
20240524,180400,5026326820,13000,13000,13000,13000,0
|
|
20240524,180300,5026326820,13000,13000,13000,13000,0
|
|
20240524,180200,5026326820,13000,13000,13000,13000,0
|
|
20240524,180100,5026326820,13000,13000,13000,13000,0
|
|
20240524,180000,5026326820,13000,13000,13000,13000,0
|
|
20240524,175900,5026326820,13000,13000,13000,13000,0
|
|
20240524,175800,5026326820,13000,13000,13000,13000,0
|
|
20240524,175700,5026326820,13000,13000,13000,13000,0
|
|
20240524,175600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,175500,5026326820,13000,13000,13000,13000,0
|
|
20240524,175400,5026326820,13000,13000,13000,13000,0
|
|
20240524,175300,5026326820,13000,13000,13000,13000,0
|
|
20240524,175200,5026326820,13000,13000,13000,13000,0
|
|
20240524,175100,5026326820,13000,13000,13000,13000,0
|
|
20240524,175000,5026326820,13000,13000,13000,13000,0
|
|
20240524,174900,5026326820,13000,13000,13000,13000,0
|
|
20240524,174800,5026326820,13000,13000,13000,13000,0
|
|
20240524,174700,5026326820,13000,13000,13000,13000,0
|
|
20240524,174600,5026326820,13000,13000,13000,13000,0
|
|
20240524,174500,5026326820,13000,13000,13000,13000,0
|
|
20240524,174400,5026326820,13000,13000,13000,13000,0
|
|
20240524,174300,5026326820,13000,13000,13000,13000,0
|
|
20240524,174200,5026326820,13000,13000,13000,13000,0
|
|
20240524,174100,5026326820,13000,13000,13000,13000,0
|
|
20240524,174000,5026326820,13000,13000,13000,13000,0
|
|
20240524,173900,5026326820,13000,13000,13000,13000,0
|
|
20240524,173800,5026326820,13000,13000,13000,13000,0
|
|
20240524,173700,5026326820,13000,13000,13000,13000,0
|
|
20240524,173600,5026326820,13000,13000,13000,13000,0
|
|
20240524,173500,5026326820,13000,13000,13000,13000,0
|
|
20240524,173400,5026326820,13000,13000,13000,13000,0
|
|
20240524,173300,5026326820,13000,13000,13000,13000,0
|
|
20240524,173200,5026326820,13000,13000,13000,13000,0
|
|
20240524,173100,5026326820,13000,13000,13000,13000,0
|
|
20240524,173000,5026326820,13000,13000,13000,13000,0
|
|
20240524,172900,5026326820,13000,13000,13000,13000,0
|
|
20240524,172800,5026326820,13000,13000,13000,13000,0
|
|
20240524,172700,5026326820,13000,13000,13000,13000,0
|
|
20240524,172600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,172500,5026326820,13000,13000,13000,13000,0
|
|
20240524,172400,5026326820,13000,13000,13000,13000,0
|
|
20240524,172300,5026326820,13000,13000,13000,13000,0
|
|
20240524,172200,5026326820,13000,13000,13000,13000,0
|
|
20240524,172100,5026326820,13000,13000,13000,13000,0
|
|
20240524,172000,5026326820,13000,13000,13000,13000,0
|
|
20240524,171900,5026326820,13000,13000,13000,13000,0
|
|
20240524,171800,5026326820,13000,13000,13000,13000,0
|
|
20240524,171700,5026326820,13000,13000,13000,13000,0
|
|
20240524,171600,5026326820,13000,13000,13000,13000,0
|
|
20240524,171500,5026326820,13000,13000,13000,13000,0
|
|
20240524,171400,5026326820,13000,13000,13000,13000,0
|
|
20240524,171300,5026326820,13000,13000,13000,13000,0
|
|
20240524,171200,5026326820,13000,13000,13000,13000,0
|
|
20240524,171100,5026326820,13000,13000,13000,13000,0
|
|
20240524,171000,5026326820,13000,13000,13000,13000,0
|
|
20240524,170900,5026326820,13000,13000,13000,13000,0
|
|
20240524,170800,5026326820,13000,13000,13000,13000,0
|
|
20240524,170700,5026326820,13000,13000,13000,13000,0
|
|
20240524,170600,5026326820,13000,13000,13000,13000,0
|
|
20240524,170500,5026326820,13000,13000,13000,13000,0
|
|
20240524,170400,5026326820,13000,13000,13000,13000,0
|
|
20240524,170300,5026326820,13000,13000,13000,13000,0
|
|
20240524,170200,5026326820,13000,13000,13000,13000,0
|
|
20240524,170100,5026326820,13000,13000,13000,13000,0
|
|
20240524,170000,5026326820,13000,13000,13000,13000,0
|
|
20240524,165900,5026326820,13000,13000,13000,13000,0
|
|
20240524,165800,5026326820,13000,13000,13000,13000,0
|
|
20240524,165700,5026326820,13000,13000,13000,13000,0
|
|
20240524,165600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,165500,5026326820,13000,13000,13000,13000,0
|
|
20240524,165400,5026326820,13000,13000,13000,13000,0
|
|
20240524,165300,5026326820,13000,13000,13000,13000,0
|
|
20240524,165200,5026326820,13000,13000,13000,13000,0
|
|
20240524,165100,5026326820,13000,13000,13000,13000,0
|
|
20240524,165000,5026326820,13000,13000,13000,13000,0
|
|
20240524,164900,5026326820,13000,13000,13000,13000,0
|
|
20240524,164800,5026326820,13000,13000,13000,13000,0
|
|
20240524,164700,5026326820,13000,13000,13000,13000,0
|
|
20240524,164600,5026326820,13000,13000,13000,13000,0
|
|
20240524,164500,5026326820,13000,13000,13000,13000,0
|
|
20240524,164400,5026326820,13000,13000,13000,13000,0
|
|
20240524,164300,5026326820,13000,13000,13000,13000,0
|
|
20240524,164200,5026326820,13000,13000,13000,13000,0
|
|
20240524,164100,5026326820,13000,13000,13000,13000,0
|
|
20240524,164000,5026326820,13000,13000,13000,13000,0
|
|
20240524,163900,5026326820,13000,13000,13000,13000,0
|
|
20240524,163800,5026326820,13000,13000,13000,13000,0
|
|
20240524,163700,5026326820,13000,13000,13000,13000,0
|
|
20240524,163600,5026326820,13000,13000,13000,13000,0
|
|
20240524,163500,5026326820,13000,13000,13000,13000,0
|
|
20240524,163400,5026326820,13000,13000,13000,13000,0
|
|
20240524,163300,5026326820,13000,13000,13000,13000,0
|
|
20240524,163200,5026326820,13000,13000,13000,13000,0
|
|
20240524,163100,5026326820,13000,13000,13000,13000,0
|
|
20240524,163000,5026326820,13000,13000,13000,13000,0
|
|
20240524,162900,5026326820,13000,13000,13000,13000,0
|
|
20240524,162800,5026326820,13000,13000,13000,13000,0
|
|
20240524,162700,5026326820,13000,13000,13000,13000,0
|
|
20240524,162600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,162500,5026326820,13000,13000,13000,13000,0
|
|
20240524,162400,5026326820,13000,13000,13000,13000,0
|
|
20240524,162300,5026326820,13000,13000,13000,13000,0
|
|
20240524,162200,5026326820,13000,13000,13000,13000,0
|
|
20240524,162100,5026326820,13000,13000,13000,13000,0
|
|
20240524,162000,5026326820,13000,13000,13000,13000,0
|
|
20240524,161900,5026326820,13000,13000,13000,13000,0
|
|
20240524,161800,5026326820,13000,13000,13000,13000,0
|
|
20240524,161700,5026326820,13000,13000,13000,13000,0
|
|
20240524,161600,5026326820,13000,13000,13000,13000,0
|
|
20240524,161500,5026326820,13000,13000,13000,13000,0
|
|
20240524,161400,5026326820,13000,13000,13000,13000,0
|
|
20240524,161300,5026326820,13000,13000,13000,13000,0
|
|
20240524,161200,5026326820,13000,13000,13000,13000,0
|
|
20240524,161100,5026326820,13000,13000,13000,13000,0
|
|
20240524,161000,5026326820,13000,13000,13000,13000,0
|
|
20240524,160900,5026326820,13000,13000,13000,13000,0
|
|
20240524,160800,5026326820,13000,13000,13000,13000,0
|
|
20240524,160700,5026326820,13000,13000,13000,13000,0
|
|
20240524,160600,5026326820,13000,13000,13000,13000,0
|
|
20240524,160500,5026326820,13000,13000,13000,13000,0
|
|
20240524,160400,5026326820,13000,13000,13000,13000,0
|
|
20240524,160300,5026326820,13000,13000,13000,13000,0
|
|
20240524,160200,5026326820,13000,13000,13000,13000,0
|
|
20240524,160100,5026326820,13000,13000,13000,13000,0
|
|
20240524,160000,5026326820,13000,13000,13000,13000,0
|
|
20240524,155900,5026326820,13000,13000,13000,13000,0
|
|
20240524,155800,5026326820,13000,13000,13000,13000,0
|
|
20240524,155700,5026326820,13000,13000,13000,13000,0
|
|
20240524,155600,5026326820,13000,13000,13000,13000,5451
|
|
20240524,155500,5026326820,13000,13000,13000,13000,0
|
|
20240524,155400,5026326820,13000,13000,13000,13000,0
|
|
20240524,155300,5026326820,13000,13000,13000,13000,0
|
|
20240524,155200,5026326820,13000,13000,13000,13000,0
|
|
20240524,155100,5026326820,13000,13000,13000,13000,0
|
|
20240524,155000,5026326820,13000,13000,13000,13000,0
|
|
20240524,154900,5026326820,13000,13000,13000,13000,0
|
|
20240524,154800,5026326820,13000,13000,13000,13000,0
|
|
20240524,154700,5026326820,13000,13000,13000,13000,0
|
|
20240524,154600,5026326820,13000,13000,13000,13000,0
|
|
20240524,154500,5026326820,13000,13000,13000,13000,0
|
|
20240524,154400,5026326820,13000,13000,13000,13000,0
|
|
20240524,154300,5026326820,13000,13000,13000,13000,0
|
|
20240524,154200,5026326820,13000,13000,13000,13000,0
|
|
20240524,154100,5026326820,13000,13000,13000,13000,0
|
|
20240524,154000,5026326820,13000,13000,13000,13000,0
|
|
20240524,153900,5026326820,13000,13000,13000,13000,0
|
|
20240524,153800,5026326820,13000,13000,13000,13000,0
|
|
20240524,153700,5026326820,13000,13000,13000,13000,0
|
|
20240524,153600,5026326820,13000,13000,13000,13000,0
|
|
20240524,153500,5026326820,13000,13000,13000,13000,0
|
|
20240524,153400,5026326820,13000,13000,13000,13000,0
|
|
20240524,153300,5026326820,13000,13000,13000,13000,0
|
|
20240524,153200,5026326820,13000,13000,13000,13000,0
|
|
20240524,153100,5026326820,13000,13000,13000,13000,0
|
|
20240524,153000,5026326820,13000,13000,13000,13000,5451
|
|
20240524,152900,4955463820,12960,12960,12960,12960,0
|
|
20240524,152800,4955463820,12960,12960,12960,12960,0
|
|
20240524,152700,4955463820,12960,12960,12960,12960,0
|
|
20240524,152600,4955463820,12960,12960,12960,12960,0
|
|
20240524,152500,4955463820,12960,12960,12960,12960,0
|
|
20240524,152400,4955463820,12960,12960,12960,12960,0
|
|
20240524,152300,4955463820,12960,12960,12960,12960,0
|
|
20240524,152200,4955463820,12960,12960,12960,12960,0
|
|
20240524,152100,4955463820,12960,12960,12960,12960,0
|
|
20240524,152000,4955463820,12960,12960,12960,12960,0
|
|
20240524,151900,4955463820,12960,12860,12960,12850,1378
|
|
20240524,151800,4937697850,12860,12860,12870,12850,155
|
|
20240524,151700,4935704140,12860,12850,12880,12850,991
|
|
20240524,151600,4922966140,12850,12890,12890,12850,1211
|
|
20240524,151500,4907392120,12890,12900,12900,12870,324
|
|
20240524,151400,4903218400,12900,12910,12910,12890,161
|
|
20240524,151300,4901141800,12890,12870,12890,12870,110
|
|
20240524,151200,4899723920,12890,12850,12890,12850,477
|
|
20240524,151100,4893584980,12860,12890,12890,12850,430
|
|
20240524,151000,4888053630,12900,12870,12900,12850,2565
|
|
20240524,150900,4855043280,12880,12920,12920,12870,158
|
|
20240524,150800,4853007450,12900,12910,12930,12860,5859
|
|
20240524,150700,4777452020,12930,12930,12930,12900,1420
|
|
20240524,150600,4759122670,12930,12920,12930,12920,109
|
|
20240524,150500,4757713640,12950,12970,12970,12910,1918
|
|
20240524,150400,4732904740,12970,12970,12970,12970,25
|
|
20240524,150300,4732580490,12970,12970,12970,12970,70
|
|
20240524,150200,4731672590,12970,12960,12970,12960,624
|
|
20240524,150100,4723580420,12960,12940,12960,12940,187
|
|
20240524,150000,4721158750,12950,12950,12960,12940,237
|
|
20240524,145900,4718091150,12950,12930,12950,12930,110
|
|
20240524,145800,4716668820,12910,12930,12930,12910,95
|
|
20240524,145700,4715440490,12930,12950,12960,12920,1158
|
|
20240524,145600,4700472190,12940,12950,12960,12940,92
|
|
20240524,145500,4699281100,12960,12950,12960,12940,92
|
|
20240524,145400,4698089630,12970,12970,12970,12940,518
|
|
20240524,145300,4691377440,12970,12990,12990,12960,1242
|
|
20240524,145200,4675278510,13000,13000,13000,13000,24
|
|
20240524,145100,4674966510,13000,12990,13000,12990,93
|
|
20240524,145000,4673758240,12990,12990,12990,12990,70
|
|
20240524,144900,4672848940,12950,12990,12990,12950,269
|
|
20240524,144800,4669354750,12950,12960,12960,12950,1125
|
|
20240524,144700,4654784630,12990,12990,12990,12950,782
|
|
20240524,144600,4644641990,12990,12990,13000,12960,790
|
|
20240524,144500,4634398500,12960,12990,12990,12960,162
|
|
20240524,144400,4632298380,12960,13000,13010,12960,562
|
|
20240524,144300,4625000620,13010,13000,13010,13000,466
|
|
20240524,144200,4618942220,13000,13000,13000,13000,220
|
|
20240524,144100,4616082220,13000,12950,13000,12950,242
|
|
20240524,144000,4612946920,12950,13000,13000,12950,175
|
|
20240524,143900,4610678290,12960,12970,13010,12960,1274
|
|
20240524,143800,4594160660,13020,12980,13020,12970,459
|
|
20240524,143700,4588200720,13020,13020,13020,13020,20
|
|
20240524,143600,4587940320,13020,13030,13030,13020,79
|
|
20240524,143500,4586911450,12980,12980,12980,12970,132
|
|
20240524,143400,4585198300,12980,13030,13030,12980,221
|
|
20240524,143300,4582326970,12960,12960,13030,12960,499
|
|
20240524,143200,4575855540,12940,12970,12970,12940,689
|
|
20240524,143100,4566928710,12970,12980,12980,12950,63
|
|
20240524,143000,4566111900,12980,12960,12980,12940,427
|
|
20240524,142900,4560583000,12980,12980,12980,12980,1
|
|
20240524,142800,4560570020,12980,13020,13020,12980,236
|
|
20240524,142700,4557502020,13020,13000,13020,13000,100
|
|
20240524,142600,4556201020,13000,13050,13050,13000,483
|
|
20240524,142500,4549910710,13040,13040,13050,13030,345
|
|
20240524,142400,4545411770,13040,13040,13040,13030,17
|
|
20240524,142300,4545190190,13040,13030,13040,13030,45
|
|
20240524,142200,4544603540,13030,13030,13030,13020,54
|
|
20240524,142100,4543900050,13020,13000,13020,13000,1176
|
|
20240524,142000,4528591800,13000,13000,13000,13000,23
|
|
20240524,141900,4528292800,13000,13000,13000,13000,1
|
|
20240524,141800,4528279800,13000,13000,13000,13000,12
|
|
20240524,141700,4528123800,13000,12990,13000,12990,52
|
|
20240524,141600,4527448310,12990,12990,12990,12990,159
|
|
20240524,141500,4525382900,12990,12990,12990,12960,52
|
|
20240524,141400,4524708920,12960,12970,12980,12960,480
|
|
20240524,141300,4518481330,12970,12980,12980,12970,2
|
|
20240524,141200,4518455380,12980,12980,12980,12980,2
|
|
20240524,141100,4518429420,12980,13000,13000,12980,781
|
|
20240524,141000,4508283390,13000,13000,13000,13000,145
|
|
20240524,140900,4506398390,13010,13000,13010,13000,15
|
|
20240524,140800,4506203380,13000,13020,13020,13000,122
|
|
20240524,140700,4504615660,13020,13020,13020,13020,70
|
|
20240524,140600,4503704260,13020,13030,13030,13020,175
|
|
20240524,140500,4501425670,13030,13020,13030,13020,277
|
|
20240524,140400,4497816510,13020,12990,13020,12990,762
|
|
20240524,140300,4487912390,12990,12980,12990,12980,20
|
|
20240524,140200,4487652690,12980,12980,12980,12980,424
|
|
20240524,140100,4482149170,12980,12990,12990,12970,917
|
|
20240524,140000,4470241770,12990,13010,13010,12990,571
|
|
20240524,135900,4462820780,13010,13010,13010,13000,215
|
|
20240524,135800,4460023970,13010,13010,13010,13010,6
|
|
20240524,135700,4459945910,13030,13030,13030,13030,294
|
|
20240524,135600,4456115090,13030,13030,13030,13030,9
|
|
20240524,135500,4455997820,13040,13020,13040,13010,201
|
|
20240524,135400,4453382770,13040,13040,13040,13040,0
|
|
20240524,135300,4453382770,13040,13040,13040,13040,0
|
|
20240524,135200,4453382770,13040,13020,13050,13020,698
|
|
20240524,135100,4444292440,13050,13040,13050,12990,341
|
|
20240524,135000,4439847560,13030,13030,13030,13030,130
|
|
20240524,134900,4438153660,13040,13010,13040,13010,380
|
|
20240524,134800,4433201360,13010,12980,13010,12980,291
|
|
20240524,134700,4429418840,12980,12970,12980,12970,3
|
|
20240524,134600,4429379920,12960,12960,12960,12960,10
|
|
20240524,134500,4429250320,12950,12960,12960,12950,16
|
|
20240524,134400,4429043050,12960,12940,12960,12940,147
|
|
20240524,134300,4427138550,12940,12940,12940,12940,32
|
|
20240524,134200,4426724470,12940,12950,12950,12940,555
|
|
20240524,134100,4419541230,12950,12950,13000,12950,531
|
|
20240524,134000,4412663780,13000,12980,13000,12980,158
|
|
20240524,133900,4410610220,12980,12980,12980,12980,1
|
|
20240524,133800,4410597240,12980,12940,12980,12940,81
|
|
20240524,133700,4409546660,12940,12940,12940,12940,114
|
|
20240524,133600,4408071500,12940,12940,12940,12940,11
|
|
20240524,133500,4407929160,12930,12930,12930,12930,0
|
|
20240524,133400,4407929160,12930,12930,12930,12930,5
|
|
20240524,133300,4407864510,12930,12930,12930,12930,0
|
|
20240524,133200,4407864510,12930,12930,12930,12930,0
|
|
20240524,133100,4407864510,12930,12950,12950,12930,151
|
|
20240524,133000,4405911690,12950,12980,12990,12950,24
|
|
20240524,132900,4405599980,12980,12970,12980,12920,302
|
|
20240524,132800,4401689520,12940,12940,12940,12940,0
|
|
20240524,132700,4401689520,12940,12950,12950,12920,235
|
|
20240524,132600,4398649740,12950,12990,13040,12950,338
|
|
20240524,132500,4394261310,12970,12890,12970,12890,823
|
|
20240524,132400,4383613820,12890,12890,12890,12890,10
|
|
20240524,132300,4383484920,12890,12900,12900,12890,150
|
|
20240524,132200,4381550040,12900,12910,12930,12900,203
|
|
20240524,132100,4378929970,12900,12900,12900,12900,0
|
|
20240524,132000,4378929970,12900,12900,12900,12900,1
|
|
20240524,131900,4378917070,12900,12890,12900,12890,342
|
|
20240524,131800,4374508200,12890,12900,12900,12890,1058
|
|
20240524,131700,4360866050,12900,12900,12900,12900,100
|
|
20240524,131600,4359576050,12900,12900,12900,12900,20
|
|
20240524,131500,4359318050,12900,12890,12930,12880,330
|
|
20240524,131400,4355064130,12880,12880,12880,12880,100
|
|
20240524,131300,4353776130,12880,12930,12930,12880,431
|
|
20240524,131200,4348218760,12900,12880,12900,12880,119
|
|
20240524,131100,4346685800,12900,12880,12900,12880,78
|
|
20240524,131000,4345679720,12880,12890,12900,12880,128
|
|
20240524,130900,4344029030,12930,12910,12930,12880,545
|
|
20240524,130800,4336993010,12880,12880,12880,12880,15
|
|
20240524,130700,4336799810,12880,12880,12880,12880,2
|
|
20240524,130600,4336774050,12890,12890,12890,12890,0
|
|
20240524,130500,4336774050,12890,12890,12890,12890,165
|
|
20240524,130400,4334647200,12920,12880,12920,12880,65
|
|
20240524,130300,4333809460,12880,12890,12890,12880,99
|
|
20240524,130200,4332534330,12880,12880,12880,12880,0
|
|
20240524,130100,4332534330,12880,12890,12890,12880,640
|
|
20240524,130000,4324290630,12880,12910,12910,12880,436
|
|
20240524,125900,4318671470,12880,12880,12910,12880,268
|
|
20240524,125800,4315217020,12900,12900,12900,12900,0
|
|
20240524,125700,4315217020,12900,12910,12910,12900,16
|
|
20240524,125600,4315010530,12910,12890,12910,12890,41
|
|
20240524,125500,4314481610,12860,12920,12920,12860,1032
|
|
20240524,125400,4301194670,12920,12920,12920,12920,20
|
|
20240524,125300,4300936270,12920,12920,12920,12920,41
|
|
20240524,125200,4300406550,12920,12910,12920,12900,560
|
|
20240524,125100,4293181820,12910,12940,12940,12910,24
|
|
20240524,125000,4292871740,12920,12920,12920,12920,12
|
|
20240524,124900,4292716700,12950,12950,12950,12950,0
|
|
20240524,124800,4292716700,12950,12950,12950,12950,1
|
|
20240524,124700,4292703750,12950,12930,12950,12930,269
|
|
20240524,124600,4289224070,12930,12940,12940,12930,136
|
|
20240524,124500,4287464240,12940,12940,12940,12940,0
|
|
20240524,124400,4287464240,12940,12940,12940,12940,81
|
|
20240524,124300,4286416100,12930,12930,12930,12930,100
|
|
20240524,124200,4285123100,12930,12950,12950,12930,226
|
|
20240524,124100,4282196920,12930,12930,12930,12930,0
|
|
20240524,124000,4282196920,12930,13000,13000,12930,2
|
|
20240524,123900,4282170990,12910,12970,13000,12910,285
|
|
20240524,123800,4278480870,13000,12980,13020,12960,624
|
|
20240524,123700,4270380710,12980,12960,12980,12960,64
|
|
20240524,123600,4269551020,12960,12960,12960,12960,14
|
|
20240524,123500,4269369580,12950,12950,12950,12950,478
|
|
20240524,123400,4263179480,12940,12940,12940,12940,292
|
|
20240524,123300,4259401000,12940,12940,12940,12940,0
|
|
20240524,123200,4259401000,12940,12930,12940,12930,312
|
|
20240524,123100,4255364070,12930,12930,12930,12930,366
|
|
20240524,123000,4250631690,12930,12920,12950,12920,313
|
|
20240524,122900,4246586800,12920,12920,12920,12920,0
|
|
20240524,122800,4246586800,12920,12860,12920,12860,523
|
|
20240524,122700,4239841170,12910,12910,12910,12910,50
|
|
20240524,122600,4239195670,12910,12910,12910,12860,321
|
|
20240524,122500,4235064510,12870,12880,12880,12870,40
|
|
20240524,122400,4234549700,12920,12920,12950,12920,110
|
|
20240524,122300,4233128380,12860,12860,12860,12860,19
|
|
20240524,122200,4232884040,12890,12850,12900,12840,1722
|
|
20240524,122100,4210686660,12840,12980,12980,12840,4602
|
|
20240524,122000,4151299260,12980,12980,12980,12950,1444
|
|
20240524,121900,4132562720,12990,13020,13020,12990,1393
|
|
20240524,121800,4114450850,13010,13060,13070,13010,1917
|
|
20240524,121700,4089447080,13060,13060,13060,13060,2
|
|
20240524,121600,4089420960,13050,13060,13060,13050,290
|
|
20240524,121500,4085635470,13060,13060,13060,13060,1
|
|
20240524,121400,4085622410,13050,13090,13100,13050,289
|
|
20240524,121300,4081843240,13090,13100,13100,13090,66
|
|
20240524,121200,4080978650,13050,13090,13090,13050,398
|
|
20240524,121100,4075778910,13050,13050,13050,13050,20
|
|
20240524,121000,4075517910,13050,13050,13050,13050,18
|
|
20240524,120900,4075283010,13050,13040,13050,13040,322
|
|
20240524,120800,4071081000,13030,13040,13040,13030,162
|
|
20240524,120700,4068969470,13100,13100,13100,13100,0
|
|
20240524,120600,4068969470,13100,13100,13100,13100,201
|
|
20240524,120500,4066336370,13100,13020,13100,13020,198
|
|
20240524,120400,4063752940,13010,13070,13070,13010,872
|
|
20240524,120300,4052392660,13120,13070,13120,13070,3
|
|
20240524,120200,4052353400,13070,13040,13120,13040,92
|
|
20240524,120100,4051152750,13040,13070,13070,13040,181
|
|
20240524,120000,4048790680,13050,13050,13050,13050,51
|
|
20240524,115900,4048125130,13130,13110,13130,13040,548
|
|
20240524,115800,4040941080,13110,13100,13120,13010,539
|
|
20240524,115700,4033885480,13100,13030,13100,13030,738
|
|
20240524,115600,4024222910,13030,13020,13070,13020,228
|
|
20240524,115500,4021252170,13010,13010,13010,13010,94
|
|
20240524,115400,4020029230,13010,13030,13060,13010,685
|
|
20240524,115300,4011109110,13010,13040,13040,13010,228
|
|
20240524,115200,4008137600,13040,13030,13070,13030,606
|
|
20240524,115100,4000219380,13000,13000,13000,13000,56
|
|
20240524,115000,3999491380,12990,12990,12990,12990,10
|
|
20240524,114900,3999361480,12990,12990,12990,12990,1
|
|
20240524,114800,3999348490,12990,12990,12990,12990,0
|
|
20240524,114700,3999348490,12990,12990,12990,12990,5
|
|
20240524,114600,3999283540,12990,12980,12990,12980,183
|
|
20240524,114500,3996907200,12980,12980,12980,12980,347
|
|
20240524,114400,3992403140,12920,12930,12930,12920,320
|
|
20240524,114300,3988265740,12930,12950,12950,12930,633
|
|
20240524,114200,3980080550,12940,12950,12960,12940,1189
|
|
20240524,114100,3964691780,12950,12960,12960,12950,110
|
|
20240524,114000,3963267200,12990,12950,12990,12940,547
|
|
20240524,113900,3956181670,12990,12940,12990,12940,557
|
|
20240524,113800,3948964970,12960,12960,12960,12940,631
|
|
20240524,113700,3940791230,12960,12950,12960,12950,623
|
|
20240524,113600,3932718770,12950,12950,12950,12950,2
|
|
20240524,113500,3932692870,12950,12960,12960,12940,285
|
|
20240524,113400,3929003600,12960,12940,12960,12940,76
|
|
20240524,113300,3928019240,12940,13040,13040,12940,364
|
|
20240524,113200,3923298150,13020,12980,13020,12900,1951
|
|
20240524,113100,3898019040,12990,13020,13020,12900,1598
|
|
20240524,113000,3877349000,13020,13060,13110,13000,1480
|
|
20240524,112900,3858033090,13030,13060,13060,13030,153
|
|
20240524,112800,3856035560,13060,13010,13060,13000,1237
|
|
20240524,112700,3839915300,13000,13090,13090,13000,4470
|
|
20240524,112600,3781622770,13110,13130,13140,13100,1124
|
|
20240524,112500,3766875940,13130,13180,13190,13130,712
|
|
20240524,112400,3757507090,13180,13210,13210,13180,733
|
|
20240524,112300,3747836080,13210,13240,13280,13180,2523
|
|
20240524,112200,3714506330,13240,13260,13290,13240,165
|
|
20240524,112100,3712316930,13270,13210,13290,13210,1340
|
|
20240524,112000,3694562770,13230,13250,13250,13200,823
|
|
20240524,111900,3683675820,13270,13220,13280,13220,1593
|
|
20240524,111800,3662558900,13230,13280,13290,13190,2779
|
|
20240524,111700,3625716230,13280,13080,13300,13080,2861
|
|
20240524,111600,3587999810,13080,13200,13200,13080,3158
|
|
20240524,111500,3546518540,13200,13260,13260,13150,2066
|
|
20240524,111400,3519332800,13260,13340,13340,13130,5142
|
|
20240524,111300,3451151110,13340,13230,13400,13230,12731
|
|
20240524,111200,3281221430,13230,13100,13350,13100,19994
|
|
20240524,111100,3016757230,13110,13070,13110,13070,3137
|
|
20240524,111000,2975716330,13070,13060,13070,13050,180
|
|
20240524,110900,2973365040,13050,13030,13050,13010,279
|
|
20240524,110800,2969730220,13030,13050,13070,13020,934
|
|
20240524,110700,2957541220,13050,13060,13060,13020,211
|
|
20240524,110600,2954785720,13020,13060,13060,13020,659
|
|
20240524,110500,2946185970,13060,13080,13080,13060,911
|
|
20240524,110400,2934270720,13040,13020,13080,13020,1321
|
|
20240524,110300,2917029790,13020,12980,13020,12980,994
|
|
20240524,110200,2904102270,12970,12980,12980,12970,155
|
|
20240524,110100,2902091370,12980,12980,12980,12980,102
|
|
20240524,110000,2900767410,12980,12980,12980,12980,30
|
|
20240524,105900,2900378010,12950,12970,12970,12950,569
|
|
20240524,105800,2893007030,12980,12980,12980,12980,3
|
|
20240524,105700,2892968090,12980,12990,13010,12980,524
|
|
20240524,105600,2886159990,12990,12990,12990,12990,60
|
|
20240524,105500,2885380590,13010,13010,13010,13010,198
|
|
20240524,105400,2882804610,13010,13010,13010,12980,513
|
|
20240524,105300,2876130830,12980,12990,13000,12980,299
|
|
20240524,105200,2872244180,12990,13040,13040,12900,538
|
|
20240524,105100,2865286820,13040,12980,13040,12910,1313
|
|
20240524,105000,2848210810,13000,12980,13000,12980,146
|
|
20240524,104900,2846314430,12980,12960,12980,12960,1145
|
|
20240524,104800,2831473690,12960,12960,12960,12960,82
|
|
20240524,104700,2830410970,12960,12960,12970,12960,370
|
|
20240524,104600,2825614970,12970,12970,12990,12970,73
|
|
20240524,104500,2824667980,12990,13010,13030,12980,259
|
|
20240524,104400,2821294510,13000,13000,13020,13000,436
|
|
20240524,104300,2815620740,12990,12990,13010,12980,465
|
|
20240524,104200,2809580090,12990,12940,13010,12940,1398
|
|
20240524,104100,2791440120,12920,12880,12920,12880,1144
|
|
20240524,104000,2776676540,12880,12880,12890,12880,378
|
|
20240524,103900,2771805400,12870,12870,12870,12870,0
|
|
20240524,103800,2771805400,12870,12870,12870,12870,31
|
|
20240524,103700,2771406430,12870,12890,12890,12870,2
|
|
20240524,103600,2771380670,12890,12830,12890,12830,1127
|
|
20240524,103500,2756898270,12800,12810,12810,12800,1389
|
|
20240524,103400,2739119010,12810,12830,12830,12810,583
|
|
20240524,103300,2731649850,12840,12840,12840,12840,62
|
|
20240524,103200,2730853770,12840,12850,12860,12840,173
|
|
20240524,103100,2728631280,12850,12850,12850,12850,36
|
|
20240524,103000,2728168680,12850,12850,12850,12840,220
|
|
20240524,102900,2725342120,12850,12850,12850,12850,22
|
|
20240524,102800,2725059420,12860,12860,12860,12860,0
|
|
20240524,102700,2725059420,12860,12900,12900,12860,137
|
|
20240524,102600,2723295890,12880,12860,12880,12860,388
|
|
20240524,102500,2718299390,12820,12830,12830,12820,100
|
|
20240524,102400,2717016450,12830,12850,12850,12830,2928
|
|
20240524,102300,2679439540,12880,12880,12880,12880,130
|
|
20240524,102200,2677765140,12880,12880,12880,12880,3
|
|
20240524,102100,2677726500,12880,12850,12880,12850,401
|
|
20240524,102000,2672572370,12850,12880,12880,12850,295
|
|
20240524,101900,2668778660,12880,12880,12880,12880,0
|
|
20240524,101800,2668778660,12880,12880,12880,12880,73
|
|
20240524,101700,2667838420,12880,12880,12880,12880,71
|
|
20240524,101600,2666923940,12880,12910,12910,12880,51
|
|
20240524,101500,2666265920,12920,12920,12920,12920,52
|
|
20240524,101400,2665594080,12970,12940,12970,12770,3671
|
|
20240524,101300,2618290540,12920,12910,12930,12910,163
|
|
20240524,101200,2616183150,12910,12910,12910,12910,1
|
|
20240524,101100,2616170240,12900,12910,12920,12900,838
|
|
20240524,101000,2605349430,12900,12810,12900,12810,524
|
|
20240524,100900,2598601540,12810,12840,12840,12810,937
|
|
20240524,100800,2586581280,12840,12840,12840,12840,198
|
|
20240524,100700,2584038960,12830,12850,12850,12830,518
|
|
20240524,100600,2577387930,12860,12890,12900,12860,364
|
|
20240524,100500,2572697300,12890,12890,12900,12890,297
|
|
20240524,100400,2568866670,12890,12870,12890,12870,364
|
|
20240524,100300,2564174730,12940,12860,12940,12860,123
|
|
20240524,100200,2562592830,12860,12900,12910,12860,290
|
|
20240524,100100,2558850690,12910,12820,12910,12820,1894
|
|
20240524,100000,2534481720,12820,12890,12890,12730,10526
|
|
20240524,095900,2399751600,12890,12930,12930,12890,2125
|
|
20240524,095800,2372319070,12920,12970,13000,12920,2733
|
|
20240524,095700,2336915430,13000,13020,13020,12960,1650
|
|
20240524,095600,2315491800,13020,12990,13020,12990,301
|
|
20240524,095500,2311580940,13010,13000,13010,12990,927
|
|
20240524,095400,2299528550,13000,13010,13010,13000,57
|
|
20240524,095300,2298787390,13010,12990,13010,12990,130
|
|
20240524,095200,2297096170,12990,13010,13010,12990,161
|
|
20240524,095100,2295004680,13010,13010,13010,12970,792
|
|
20240524,095000,2284714690,13010,13030,13030,12980,1309
|
|
20240524,094900,2267684970,13020,13020,13020,13020,11
|
|
20240524,094800,2267541750,13020,13090,13090,13020,1487
|
|
20240524,094700,2248136610,13090,13050,13090,13050,2005
|
|
20240524,094600,2221931060,13050,13060,13070,13020,1593
|
|
20240524,094500,2201132180,13060,13020,13070,12980,1650
|
|
20240524,094400,2179631040,13040,13060,13080,13030,1141
|
|
20240524,094300,2164724790,13060,13060,13060,13000,1047
|
|
20240524,094200,2151081060,13080,13110,13120,13080,1456
|
|
20240524,094100,2132009600,13090,13060,13110,13050,796
|
|
20240524,094000,2121589370,13080,13040,13140,13020,8853
|
|
20240524,093900,2005723670,13040,13030,13040,13000,1361
|
|
20240524,093800,1987998220,13030,12920,13030,12910,3481
|
|
20240524,093700,1942814570,12960,12900,12960,12900,644
|
|
20240524,093600,1934484740,12900,13000,13000,12890,3614
|
|
20240524,093500,1887640940,13000,13030,13040,13000,1829
|
|
20240524,093400,1863821270,13030,13000,13040,12990,1135
|
|
20240524,093300,1849049690,12920,12960,13040,12920,4636
|
|
20240524,093200,1788893770,12960,12900,12980,12870,2038
|
|
20240524,093100,1762543780,12870,12910,12930,12870,790
|
|
20240524,093000,1752355640,12940,12940,12940,12900,1401
|
|
20240524,092900,1734239320,12980,12980,12990,12930,474
|
|
20240524,092800,1728097300,12980,12920,12980,12890,1464
|
|
20240524,092700,1709163780,12910,12950,12960,12900,2635
|
|
20240524,092600,1675138500,12950,13010,13020,12910,3433
|
|
20240524,092500,1630560340,13020,13050,13080,13010,5247
|
|
20240524,092400,1562227220,13050,13060,13110,13020,2418
|
|
20240524,092300,1530677820,13020,13130,13140,13020,9322
|
|
20240524,092200,1408386500,13120,13100,13140,13080,9540
|
|
20240524,092100,1283408020,13100,12940,13150,12900,15649
|
|
20240524,092000,1079464400,12940,12870,12950,12860,10485
|
|
20240524,091900,944044460,12890,12930,12930,12830,7073
|
|
20240524,091800,853021390,12930,12800,12930,12750,9009
|
|
20240524,091700,737389750,12800,12730,12810,12730,5030
|
|
20240524,091600,673123910,12730,12650,12730,12650,2108
|
|
20240524,091500,646363040,12700,12730,12750,12700,2863
|
|
20240524,091400,609961280,12730,12600,12750,12600,5000
|
|
20240524,091300,546389260,12630,12600,12630,12600,906
|
|
20240524,091200,534973600,12600,12600,12670,12590,1918
|
|
20240524,091100,510775970,12600,12550,12600,12500,939
|
|
20240524,091000,498978530,12550,12470,12570,12460,1749
|
|
20240524,090900,477076730,12420,12410,12420,12400,227
|
|
20240524,090800,474259090,12400,12480,12490,12390,2729
|
|
20240524,090700,440300940,12420,12510,12510,12390,886
|
|
20240524,090600,429306870,12430,12530,12610,12390,2934
|
|
20240524,090500,392646050,12570,12570,12570,12520,1558
|
|
20240524,090400,373124950,12570,12640,12640,12560,4916
|
|
20240524,090300,311193280,12610,12690,12730,12600,5210
|
|
20240524,090200,245243850,12690,12550,12800,12550,14153
|
|
20240524,090100,66099810,12510,12450,12550,12450,1834
|
|
20240524,090000,43188380,12470,12340,12470,12340,3384
|