716 lines
38 KiB
CSV
716 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240524,205300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,205200,11293056420,17820,17820,17820,17820,0
|
|
20240524,205100,11293056420,17820,17820,17820,17820,0
|
|
20240524,205000,11293056420,17820,17820,17820,17820,0
|
|
20240524,204900,11293056420,17820,17820,17820,17820,0
|
|
20240524,204800,11293056420,17820,17820,17820,17820,0
|
|
20240524,204700,11293056420,17820,17820,17820,17820,0
|
|
20240524,204600,11293056420,17820,17820,17820,17820,0
|
|
20240524,204500,11293056420,17820,17820,17820,17820,0
|
|
20240524,204400,11293056420,17820,17820,17820,17820,0
|
|
20240524,204300,11293056420,17820,17820,17820,17820,0
|
|
20240524,204200,11293056420,17820,17820,17820,17820,0
|
|
20240524,204100,11293056420,17820,17820,17820,17820,0
|
|
20240524,204000,11293056420,17820,17820,17820,17820,0
|
|
20240524,203900,11293056420,17820,17820,17820,17820,0
|
|
20240524,203800,11293056420,17820,17820,17820,17820,0
|
|
20240524,203700,11293056420,17820,17820,17820,17820,0
|
|
20240524,203600,11293056420,17820,17820,17820,17820,0
|
|
20240524,203500,11293056420,17820,17820,17820,17820,0
|
|
20240524,203400,11293056420,17820,17820,17820,17820,0
|
|
20240524,203300,11293056420,17820,17820,17820,17820,0
|
|
20240524,203200,11293056420,17820,17820,17820,17820,0
|
|
20240524,203100,11293056420,17820,17820,17820,17820,0
|
|
20240524,203000,11293056420,17820,17820,17820,17820,0
|
|
20240524,202900,11293056420,17820,17820,17820,17820,0
|
|
20240524,202800,11293056420,17820,17820,17820,17820,0
|
|
20240524,202700,11293056420,17820,17820,17820,17820,0
|
|
20240524,202600,11293056420,17820,17820,17820,17820,0
|
|
20240524,202500,11293056420,17820,17820,17820,17820,0
|
|
20240524,202400,11293056420,17820,17820,17820,17820,0
|
|
20240524,202300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,202200,11293056420,17820,17820,17820,17820,0
|
|
20240524,202100,11293056420,17820,17820,17820,17820,0
|
|
20240524,202000,11293056420,17820,17820,17820,17820,0
|
|
20240524,201900,11293056420,17820,17820,17820,17820,0
|
|
20240524,201800,11293056420,17820,17820,17820,17820,0
|
|
20240524,201700,11293056420,17820,17820,17820,17820,0
|
|
20240524,201600,11293056420,17820,17820,17820,17820,0
|
|
20240524,201500,11293056420,17820,17820,17820,17820,0
|
|
20240524,201400,11293056420,17820,17820,17820,17820,0
|
|
20240524,201300,11293056420,17820,17820,17820,17820,0
|
|
20240524,201200,11293056420,17820,17820,17820,17820,0
|
|
20240524,201100,11293056420,17820,17820,17820,17820,0
|
|
20240524,201000,11293056420,17820,17820,17820,17820,0
|
|
20240524,200900,11293056420,17820,17820,17820,17820,0
|
|
20240524,200800,11293056420,17820,17820,17820,17820,0
|
|
20240524,200700,11293056420,17820,17820,17820,17820,0
|
|
20240524,200600,11293056420,17820,17820,17820,17820,0
|
|
20240524,200500,11293056420,17820,17820,17820,17820,0
|
|
20240524,200400,11293056420,17820,17820,17820,17820,0
|
|
20240524,200300,11293056420,17820,17820,17820,17820,0
|
|
20240524,200200,11293056420,17820,17820,17820,17820,0
|
|
20240524,200100,11293056420,17820,17820,17820,17820,0
|
|
20240524,200000,11293056420,17820,17820,17820,17820,0
|
|
20240524,195900,11293056420,17820,17820,17820,17820,0
|
|
20240524,195800,11293056420,17820,17820,17820,17820,0
|
|
20240524,195700,11293056420,17820,17820,17820,17820,0
|
|
20240524,195600,11293056420,17820,17820,17820,17820,0
|
|
20240524,195500,11293056420,17820,17820,17820,17820,0
|
|
20240524,195400,11293056420,17820,17820,17820,17820,0
|
|
20240524,195300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,195200,11293056420,17820,17820,17820,17820,0
|
|
20240524,195100,11293056420,17820,17820,17820,17820,0
|
|
20240524,195000,11293056420,17820,17820,17820,17820,0
|
|
20240524,194900,11293056420,17820,17820,17820,17820,0
|
|
20240524,194800,11293056420,17820,17820,17820,17820,0
|
|
20240524,194700,11293056420,17820,17820,17820,17820,0
|
|
20240524,194600,11293056420,17820,17820,17820,17820,0
|
|
20240524,194500,11293056420,17820,17820,17820,17820,0
|
|
20240524,194400,11293056420,17820,17820,17820,17820,0
|
|
20240524,194300,11293056420,17820,17820,17820,17820,0
|
|
20240524,194200,11293056420,17820,17820,17820,17820,0
|
|
20240524,194100,11293056420,17820,17820,17820,17820,0
|
|
20240524,194000,11293056420,17820,17820,17820,17820,0
|
|
20240524,193900,11293056420,17820,17820,17820,17820,0
|
|
20240524,193800,11293056420,17820,17820,17820,17820,0
|
|
20240524,193700,11293056420,17820,17820,17820,17820,0
|
|
20240524,193600,11293056420,17820,17820,17820,17820,0
|
|
20240524,193500,11293056420,17820,17820,17820,17820,0
|
|
20240524,193400,11293056420,17820,17820,17820,17820,0
|
|
20240524,193300,11293056420,17820,17820,17820,17820,0
|
|
20240524,193200,11293056420,17820,17820,17820,17820,0
|
|
20240524,193100,11293056420,17820,17820,17820,17820,0
|
|
20240524,193000,11293056420,17820,17820,17820,17820,0
|
|
20240524,192900,11293056420,17820,17820,17820,17820,0
|
|
20240524,192800,11293056420,17820,17820,17820,17820,0
|
|
20240524,192700,11293056420,17820,17820,17820,17820,0
|
|
20240524,192600,11293056420,17820,17820,17820,17820,0
|
|
20240524,192500,11293056420,17820,17820,17820,17820,0
|
|
20240524,192400,11293056420,17820,17820,17820,17820,0
|
|
20240524,192300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,192200,11293056420,17820,17820,17820,17820,0
|
|
20240524,192100,11293056420,17820,17820,17820,17820,0
|
|
20240524,192000,11293056420,17820,17820,17820,17820,0
|
|
20240524,191900,11293056420,17820,17820,17820,17820,0
|
|
20240524,191800,11293056420,17820,17820,17820,17820,0
|
|
20240524,191700,11293056420,17820,17820,17820,17820,0
|
|
20240524,191600,11293056420,17820,17820,17820,17820,0
|
|
20240524,191500,11293056420,17820,17820,17820,17820,0
|
|
20240524,191400,11293056420,17820,17820,17820,17820,0
|
|
20240524,191300,11293056420,17820,17820,17820,17820,0
|
|
20240524,191200,11293056420,17820,17820,17820,17820,0
|
|
20240524,191100,11293056420,17820,17820,17820,17820,0
|
|
20240524,191000,11293056420,17820,17820,17820,17820,0
|
|
20240524,190900,11293056420,17820,17820,17820,17820,0
|
|
20240524,190800,11293056420,17820,17820,17820,17820,0
|
|
20240524,190700,11293056420,17820,17820,17820,17820,0
|
|
20240524,190600,11293056420,17820,17820,17820,17820,0
|
|
20240524,190500,11293056420,17820,17820,17820,17820,0
|
|
20240524,190400,11293056420,17820,17820,17820,17820,0
|
|
20240524,190300,11293056420,17820,17820,17820,17820,0
|
|
20240524,190200,11293056420,17820,17820,17820,17820,0
|
|
20240524,190100,11293056420,17820,17820,17820,17820,0
|
|
20240524,190000,11293056420,17820,17820,17820,17820,0
|
|
20240524,185900,11293056420,17820,17820,17820,17820,0
|
|
20240524,185800,11293056420,17820,17820,17820,17820,0
|
|
20240524,185700,11293056420,17820,17820,17820,17820,0
|
|
20240524,185600,11293056420,17820,17820,17820,17820,0
|
|
20240524,185500,11293056420,17820,17820,17820,17820,0
|
|
20240524,185400,11293056420,17820,17820,17820,17820,0
|
|
20240524,185300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,185200,11293056420,17820,17820,17820,17820,0
|
|
20240524,185100,11293056420,17820,17820,17820,17820,0
|
|
20240524,185000,11293056420,17820,17820,17820,17820,0
|
|
20240524,184900,11293056420,17820,17820,17820,17820,0
|
|
20240524,184800,11293056420,17820,17820,17820,17820,0
|
|
20240524,184700,11293056420,17820,17820,17820,17820,0
|
|
20240524,184600,11293056420,17820,17820,17820,17820,0
|
|
20240524,184500,11293056420,17820,17820,17820,17820,0
|
|
20240524,184400,11293056420,17820,17820,17820,17820,0
|
|
20240524,184300,11293056420,17820,17820,17820,17820,0
|
|
20240524,184200,11293056420,17820,17820,17820,17820,0
|
|
20240524,184100,11293056420,17820,17820,17820,17820,0
|
|
20240524,184000,11293056420,17820,17820,17820,17820,0
|
|
20240524,183900,11293056420,17820,17820,17820,17820,0
|
|
20240524,183800,11293056420,17820,17820,17820,17820,0
|
|
20240524,183700,11293056420,17820,17820,17820,17820,0
|
|
20240524,183600,11293056420,17820,17820,17820,17820,0
|
|
20240524,183500,11293056420,17820,17820,17820,17820,0
|
|
20240524,183400,11293056420,17820,17820,17820,17820,0
|
|
20240524,183300,11293056420,17820,17820,17820,17820,0
|
|
20240524,183200,11293056420,17820,17820,17820,17820,0
|
|
20240524,183100,11293056420,17820,17820,17820,17820,0
|
|
20240524,183000,11293056420,17820,17820,17820,17820,0
|
|
20240524,182900,11293056420,17820,17820,17820,17820,0
|
|
20240524,182800,11293056420,17820,17820,17820,17820,0
|
|
20240524,182700,11293056420,17820,17820,17820,17820,0
|
|
20240524,182600,11293056420,17820,17820,17820,17820,0
|
|
20240524,182500,11293056420,17820,17820,17820,17820,0
|
|
20240524,182400,11293056420,17820,17820,17820,17820,0
|
|
20240524,182300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,182200,11293056420,17820,17820,17820,17820,0
|
|
20240524,182100,11293056420,17820,17820,17820,17820,0
|
|
20240524,182000,11293056420,17820,17820,17820,17820,0
|
|
20240524,181900,11293056420,17820,17820,17820,17820,0
|
|
20240524,181800,11293056420,17820,17820,17820,17820,0
|
|
20240524,181700,11293056420,17820,17820,17820,17820,0
|
|
20240524,181600,11293056420,17820,17820,17820,17820,0
|
|
20240524,181500,11293056420,17820,17820,17820,17820,0
|
|
20240524,181400,11293056420,17820,17820,17820,17820,0
|
|
20240524,181300,11293056420,17820,17820,17820,17820,0
|
|
20240524,181200,11293056420,17820,17820,17820,17820,0
|
|
20240524,181100,11293056420,17820,17820,17820,17820,0
|
|
20240524,181000,11293056420,17820,17820,17820,17820,0
|
|
20240524,180900,11293056420,17820,17820,17820,17820,0
|
|
20240524,180800,11293056420,17820,17820,17820,17820,0
|
|
20240524,180700,11293056420,17820,17820,17820,17820,0
|
|
20240524,180600,11293056420,17820,17820,17820,17820,0
|
|
20240524,180500,11293056420,17820,17820,17820,17820,0
|
|
20240524,180400,11293056420,17820,17820,17820,17820,0
|
|
20240524,180300,11293056420,17820,17820,17820,17820,0
|
|
20240524,180200,11293056420,17820,17820,17820,17820,0
|
|
20240524,180100,11293056420,17820,17820,17820,17820,0
|
|
20240524,180000,11293056420,17820,17820,17820,17820,0
|
|
20240524,175900,11293056420,17820,17820,17820,17820,0
|
|
20240524,175800,11293056420,17820,17820,17820,17820,0
|
|
20240524,175700,11293056420,17820,17820,17820,17820,0
|
|
20240524,175600,11293056420,17820,17820,17820,17820,0
|
|
20240524,175500,11293056420,17820,17820,17820,17820,0
|
|
20240524,175400,11293056420,17820,17820,17820,17820,0
|
|
20240524,175300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,175200,11293056420,17820,17820,17820,17820,0
|
|
20240524,175100,11293056420,17820,17820,17820,17820,0
|
|
20240524,175000,11293056420,17820,17820,17820,17820,0
|
|
20240524,174900,11293056420,17820,17820,17820,17820,0
|
|
20240524,174800,11293056420,17820,17820,17820,17820,0
|
|
20240524,174700,11293056420,17820,17820,17820,17820,0
|
|
20240524,174600,11293056420,17820,17820,17820,17820,0
|
|
20240524,174500,11293056420,17820,17820,17820,17820,0
|
|
20240524,174400,11293056420,17820,17820,17820,17820,0
|
|
20240524,174300,11293056420,17820,17820,17820,17820,0
|
|
20240524,174200,11293056420,17820,17820,17820,17820,0
|
|
20240524,174100,11293056420,17820,17820,17820,17820,0
|
|
20240524,174000,11293056420,17820,17820,17820,17820,0
|
|
20240524,173900,11293056420,17820,17820,17820,17820,0
|
|
20240524,173800,11293056420,17820,17820,17820,17820,0
|
|
20240524,173700,11293056420,17820,17820,17820,17820,0
|
|
20240524,173600,11293056420,17820,17820,17820,17820,0
|
|
20240524,173500,11293056420,17820,17820,17820,17820,0
|
|
20240524,173400,11293056420,17820,17820,17820,17820,0
|
|
20240524,173300,11293056420,17820,17820,17820,17820,0
|
|
20240524,173200,11293056420,17820,17820,17820,17820,0
|
|
20240524,173100,11293056420,17820,17820,17820,17820,0
|
|
20240524,173000,11293056420,17820,17820,17820,17820,0
|
|
20240524,172900,11293056420,17820,17820,17820,17820,0
|
|
20240524,172800,11293056420,17820,17820,17820,17820,0
|
|
20240524,172700,11293056420,17820,17820,17820,17820,0
|
|
20240524,172600,11293056420,17820,17820,17820,17820,0
|
|
20240524,172500,11293056420,17820,17820,17820,17820,0
|
|
20240524,172400,11293056420,17820,17820,17820,17820,0
|
|
20240524,172300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,172200,11293056420,17820,17820,17820,17820,0
|
|
20240524,172100,11293056420,17820,17820,17820,17820,0
|
|
20240524,172000,11293056420,17820,17820,17820,17820,0
|
|
20240524,171900,11293056420,17820,17820,17820,17820,0
|
|
20240524,171800,11293056420,17820,17820,17820,17820,0
|
|
20240524,171700,11293056420,17820,17820,17820,17820,0
|
|
20240524,171600,11293056420,17820,17820,17820,17820,0
|
|
20240524,171500,11293056420,17820,17820,17820,17820,0
|
|
20240524,171400,11293056420,17820,17820,17820,17820,0
|
|
20240524,171300,11293056420,17820,17820,17820,17820,0
|
|
20240524,171200,11293056420,17820,17820,17820,17820,0
|
|
20240524,171100,11293056420,17820,17820,17820,17820,0
|
|
20240524,171000,11293056420,17820,17820,17820,17820,0
|
|
20240524,170900,11293056420,17820,17820,17820,17820,0
|
|
20240524,170800,11293056420,17820,17820,17820,17820,0
|
|
20240524,170700,11293056420,17820,17820,17820,17820,0
|
|
20240524,170600,11293056420,17820,17820,17820,17820,0
|
|
20240524,170500,11293056420,17820,17820,17820,17820,0
|
|
20240524,170400,11293056420,17820,17820,17820,17820,0
|
|
20240524,170300,11293056420,17820,17820,17820,17820,0
|
|
20240524,170200,11293056420,17820,17820,17820,17820,0
|
|
20240524,170100,11293056420,17820,17820,17820,17820,0
|
|
20240524,170000,11293056420,17820,17820,17820,17820,0
|
|
20240524,165900,11293056420,17820,17820,17820,17820,0
|
|
20240524,165800,11293056420,17820,17820,17820,17820,0
|
|
20240524,165700,11293056420,17820,17820,17820,17820,0
|
|
20240524,165600,11293056420,17820,17820,17820,17820,0
|
|
20240524,165500,11293056420,17820,17820,17820,17820,0
|
|
20240524,165400,11293056420,17820,17820,17820,17820,0
|
|
20240524,165300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,165200,11293056420,17820,17820,17820,17820,0
|
|
20240524,165100,11293056420,17820,17820,17820,17820,0
|
|
20240524,165000,11293056420,17820,17820,17820,17820,0
|
|
20240524,164900,11293056420,17820,17820,17820,17820,0
|
|
20240524,164800,11293056420,17820,17820,17820,17820,0
|
|
20240524,164700,11293056420,17820,17820,17820,17820,0
|
|
20240524,164600,11293056420,17820,17820,17820,17820,0
|
|
20240524,164500,11293056420,17820,17820,17820,17820,0
|
|
20240524,164400,11293056420,17820,17820,17820,17820,0
|
|
20240524,164300,11293056420,17820,17820,17820,17820,0
|
|
20240524,164200,11293056420,17820,17820,17820,17820,0
|
|
20240524,164100,11293056420,17820,17820,17820,17820,0
|
|
20240524,164000,11293056420,17820,17820,17820,17820,0
|
|
20240524,163900,11293056420,17820,17820,17820,17820,0
|
|
20240524,163800,11293056420,17820,17820,17820,17820,0
|
|
20240524,163700,11293056420,17820,17820,17820,17820,0
|
|
20240524,163600,11293056420,17820,17820,17820,17820,0
|
|
20240524,163500,11293056420,17820,17820,17820,17820,0
|
|
20240524,163400,11293056420,17820,17820,17820,17820,0
|
|
20240524,163300,11293056420,17820,17820,17820,17820,0
|
|
20240524,163200,11293056420,17820,17820,17820,17820,0
|
|
20240524,163100,11293056420,17820,17820,17820,17820,0
|
|
20240524,163000,11293056420,17820,17820,17820,17820,0
|
|
20240524,162900,11293056420,17820,17820,17820,17820,0
|
|
20240524,162800,11293056420,17820,17820,17820,17820,0
|
|
20240524,162700,11293056420,17820,17820,17820,17820,0
|
|
20240524,162600,11293056420,17820,17820,17820,17820,0
|
|
20240524,162500,11293056420,17820,17820,17820,17820,0
|
|
20240524,162400,11293056420,17820,17820,17820,17820,0
|
|
20240524,162300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,162200,11293056420,17820,17820,17820,17820,0
|
|
20240524,162100,11293056420,17820,17820,17820,17820,0
|
|
20240524,162000,11293056420,17820,17820,17820,17820,0
|
|
20240524,161900,11293056420,17820,17820,17820,17820,0
|
|
20240524,161800,11293056420,17820,17820,17820,17820,0
|
|
20240524,161700,11293056420,17820,17820,17820,17820,0
|
|
20240524,161600,11293056420,17820,17820,17820,17820,0
|
|
20240524,161500,11293056420,17820,17820,17820,17820,0
|
|
20240524,161400,11293056420,17820,17820,17820,17820,0
|
|
20240524,161300,11293056420,17820,17820,17820,17820,0
|
|
20240524,161200,11293056420,17820,17820,17820,17820,0
|
|
20240524,161100,11293056420,17820,17820,17820,17820,0
|
|
20240524,161000,11293056420,17820,17820,17820,17820,0
|
|
20240524,160900,11293056420,17820,17820,17820,17820,0
|
|
20240524,160800,11293056420,17820,17820,17820,17820,0
|
|
20240524,160700,11293056420,17820,17820,17820,17820,0
|
|
20240524,160600,11293056420,17820,17820,17820,17820,0
|
|
20240524,160500,11293056420,17820,17820,17820,17820,0
|
|
20240524,160400,11293056420,17820,17820,17820,17820,0
|
|
20240524,160300,11293056420,17820,17820,17820,17820,0
|
|
20240524,160200,11293056420,17820,17820,17820,17820,0
|
|
20240524,160100,11293056420,17820,17820,17820,17820,0
|
|
20240524,160000,11293056420,17820,17820,17820,17820,0
|
|
20240524,155900,11293056420,17820,17820,17820,17820,0
|
|
20240524,155800,11293056420,17820,17820,17820,17820,0
|
|
20240524,155700,11293056420,17820,17820,17820,17820,0
|
|
20240524,155600,11293056420,17820,17820,17820,17820,0
|
|
20240524,155500,11293056420,17820,17820,17820,17820,0
|
|
20240524,155400,11293056420,17820,17820,17820,17820,0
|
|
20240524,155300,11293056420,17820,17820,17820,17820,19314
|
|
20240524,155200,11293056420,17820,17820,17820,17820,0
|
|
20240524,155100,11293056420,17820,17820,17820,17820,0
|
|
20240524,155000,11293056420,17820,17820,17820,17820,0
|
|
20240524,154900,11293056420,17820,17820,17820,17820,0
|
|
20240524,154800,11293056420,17820,17820,17820,17820,0
|
|
20240524,154700,11293056420,17820,17820,17820,17820,0
|
|
20240524,154600,11293056420,17820,17820,17820,17820,0
|
|
20240524,154500,11293056420,17820,17820,17820,17820,0
|
|
20240524,154400,11293056420,17820,17820,17820,17820,0
|
|
20240524,154300,11293056420,17820,17820,17820,17820,0
|
|
20240524,154200,11293056420,17820,17820,17820,17820,0
|
|
20240524,154100,11293056420,17820,17820,17820,17820,0
|
|
20240524,154000,11293056420,17820,17820,17820,17820,0
|
|
20240524,153900,11293056420,17820,17820,17820,17820,0
|
|
20240524,153800,11293056420,17820,17820,17820,17820,0
|
|
20240524,153700,11293056420,17820,17820,17820,17820,0
|
|
20240524,153600,11293056420,17820,17820,17820,17820,0
|
|
20240524,153500,11293056420,17820,17820,17820,17820,0
|
|
20240524,153400,11293056420,17820,17820,17820,17820,0
|
|
20240524,153300,11293056420,17820,17820,17820,17820,0
|
|
20240524,153200,11293056420,17820,17820,17820,17820,0
|
|
20240524,153100,11293056420,17820,17820,17820,17820,0
|
|
20240524,153000,11293056420,17820,17820,17820,17820,19314
|
|
20240524,152900,10948880940,17830,17830,17830,17830,0
|
|
20240524,152800,10948880940,17830,17830,17830,17830,0
|
|
20240524,152700,10948880940,17830,17830,17830,17830,0
|
|
20240524,152600,10948880940,17830,17830,17830,17830,0
|
|
20240524,152500,10948880940,17830,17830,17830,17830,0
|
|
20240524,152400,10948880940,17830,17830,17830,17830,0
|
|
20240524,152300,10948880940,17830,17830,17830,17830,0
|
|
20240524,152200,10948880940,17830,17830,17830,17830,0
|
|
20240524,152100,10948880940,17830,17830,17830,17830,0
|
|
20240524,152000,10948880940,17830,17830,17830,17830,0
|
|
20240524,151900,10948880940,17830,17790,17830,17780,1890
|
|
20240524,151800,10915250810,17780,17780,17790,17780,444
|
|
20240524,151700,10907356390,17790,17780,17790,17770,1789
|
|
20240524,151600,10875555600,17780,17770,17780,17770,1941
|
|
20240524,151500,10841049960,17780,17760,17780,17760,1412
|
|
20240524,151400,10815953260,17760,17770,17770,17750,4591
|
|
20240524,151300,10734425700,17770,17770,17780,17760,3312
|
|
20240524,151200,10675572480,17780,17790,17790,17770,1968
|
|
20240524,151100,10640580260,17790,17800,17800,17790,1564
|
|
20240524,151000,10612755780,17790,17790,17800,17790,897
|
|
20240524,150900,10596792110,17790,17800,17800,17790,4946
|
|
20240524,150800,10508754240,17810,17800,17810,17800,720
|
|
20240524,150700,10495937810,17800,17800,17810,17800,2264
|
|
20240524,150600,10455629740,17800,17800,17810,17800,1102
|
|
20240524,150500,10436008640,17800,17810,17810,17800,5046
|
|
20240524,150400,10346182460,17800,17830,17840,17800,7688
|
|
20240524,150300,10209181950,17830,17840,17840,17830,1443
|
|
20240524,150200,10183444850,17840,17840,17840,17830,2454
|
|
20240524,150100,10139677420,17830,17860,17860,17830,2397
|
|
20240524,150000,10096907710,17860,17870,17880,17860,2140
|
|
20240524,145900,10058673140,17880,17860,17880,17860,1935
|
|
20240524,145800,10024089980,17860,17850,17870,17850,1701
|
|
20240524,145700,9993710330,17850,17850,17860,17840,5612
|
|
20240524,145600,9893505560,17850,17850,17850,17840,2841
|
|
20240524,145500,9842806560,17850,17840,17860,17840,2435
|
|
20240524,145400,9799339710,17840,17840,17850,17840,873
|
|
20240524,145300,9783764340,17850,17860,17860,17840,2442
|
|
20240524,145200,9740175200,17850,17850,17860,17850,915
|
|
20240524,145100,9723842420,17850,17860,17860,17850,877
|
|
20240524,145000,9708183410,17860,17850,17870,17850,2575
|
|
20240524,144900,9662195130,17850,17860,17860,17840,3924
|
|
20240524,144800,9592151870,17860,17880,17880,17850,4161
|
|
20240524,144700,9517828340,17870,17880,17880,17870,178
|
|
20240524,144600,9514646680,17880,17870,17880,17860,760
|
|
20240524,144500,9501065070,17860,17870,17880,17860,728
|
|
20240524,144400,9488059960,17870,17870,17890,17860,1662
|
|
20240524,144300,9458350540,17870,17880,17880,17860,1540
|
|
20240524,144200,9430827730,17880,17890,17890,17870,903
|
|
20240524,144100,9414681730,17880,17890,17900,17880,732
|
|
20240524,144000,9401581520,17900,17890,17900,17890,1152
|
|
20240524,143900,9380969430,17890,17890,17900,17880,1518
|
|
20240524,143800,9353814420,17890,17880,17890,17880,748
|
|
20240524,143700,9340439680,17880,17860,17880,17860,2697
|
|
20240524,143600,9292245850,17860,17860,17870,17860,264
|
|
20240524,143500,9287529790,17870,17870,17870,17860,378
|
|
20240524,143400,9280776450,17870,17860,17880,17860,703
|
|
20240524,143300,9268211970,17870,17860,17870,17860,660
|
|
20240524,143200,9256419270,17860,17870,17880,17860,724
|
|
20240524,143100,9243481930,17870,17860,17890,17860,854
|
|
20240524,143000,9228219070,17860,17850,17890,17850,2873
|
|
20240524,142900,9176863720,17850,17860,17860,17850,561
|
|
20240524,142800,9166845550,17870,17870,17870,17850,1158
|
|
20240524,142700,9146168430,17870,17870,17870,17860,311
|
|
20240524,142600,9140613770,17870,17870,17870,17860,409
|
|
20240524,142500,9133308330,17880,17860,17880,17860,966
|
|
20240524,142400,9116052690,17850,17860,17860,17850,320
|
|
20240524,142300,9110340550,17850,17850,17860,17850,540
|
|
20240524,142200,9100697130,17860,17850,17860,17850,1934
|
|
20240524,142100,9066174430,17860,17870,17870,17850,535
|
|
20240524,142000,9056618620,17870,17850,17870,17850,553
|
|
20240524,141900,9046741940,17860,17850,17860,17850,1304
|
|
20240524,141800,9023454470,17860,17850,17860,17850,507
|
|
20240524,141700,9014401840,17850,17860,17860,17850,714
|
|
20240524,141600,9001652510,17850,17860,17860,17850,134
|
|
20240524,141500,8999259880,17860,17860,17870,17850,1883
|
|
20240524,141400,8965634650,17860,17870,17880,17860,336
|
|
20240524,141300,8959631540,17870,17870,17880,17860,488
|
|
20240524,141200,8950911200,17880,17880,17890,17860,2049
|
|
20240524,141100,8914300670,17880,17890,17890,17880,551
|
|
20240524,141000,8904447310,17890,17890,17890,17880,270
|
|
20240524,140900,8899618920,17890,17890,17890,17880,390
|
|
20240524,140800,8892643400,17880,17890,17890,17880,568
|
|
20240524,140700,8882483680,17880,17890,17890,17880,226
|
|
20240524,140600,8878441810,17890,17890,17890,17880,1212
|
|
20240524,140500,8856760850,17890,17890,17900,17890,1626
|
|
20240524,140400,8827662800,17900,17900,17910,17890,754
|
|
20240524,140300,8814167030,17910,17910,17910,17900,1339
|
|
20240524,140200,8790197040,17910,17910,17920,17910,2125
|
|
20240524,140100,8752138160,17900,17910,17920,17900,3063
|
|
20240524,140000,8697282350,17920,17920,17930,17910,2499
|
|
20240524,135900,8652512040,17930,17920,17940,17920,343
|
|
20240524,135800,8646363490,17930,17930,17940,17920,241
|
|
20240524,135700,8642041780,17920,17930,17950,17910,467
|
|
20240524,135600,8633668010,17930,17910,17950,17910,1631
|
|
20240524,135500,8604418940,17910,17900,17910,17900,502
|
|
20240524,135400,8595428890,17910,17930,17930,17910,1023
|
|
20240524,135300,8577103660,17930,17940,17950,17920,172
|
|
20240524,135200,8574018860,17930,17940,17960,17930,1315
|
|
20240524,135100,8550423040,17950,17910,17950,17910,1315
|
|
20240524,135000,8526836030,17910,17920,17920,17900,824
|
|
20240524,134900,8512079150,17920,17910,17920,17900,1491
|
|
20240524,134800,8485376180,17910,17900,17910,17900,354
|
|
20240524,134700,8479037620,17900,17910,17910,17900,413
|
|
20240524,134600,8471642520,17910,17930,17930,17900,613
|
|
20240524,134500,8460663040,17930,17920,17930,17910,525
|
|
20240524,134400,8451254120,17910,17920,17930,17910,691
|
|
20240524,134300,8438874700,17920,17920,17940,17910,361
|
|
20240524,134200,8432406780,17930,17930,17930,17910,367
|
|
20240524,134100,8425828220,17920,17920,17930,17910,968
|
|
20240524,134000,8408481150,17910,17920,17920,17910,388
|
|
20240524,133900,8401529910,17920,17910,17920,17910,972
|
|
20240524,133800,8384118300,17920,17900,17920,17900,345
|
|
20240524,133700,8377939020,17910,17900,17920,17900,1624
|
|
20240524,133600,8348860880,17910,17910,17920,17900,992
|
|
20240524,133500,8331093330,17910,17940,17950,17910,1591
|
|
20240524,133400,8302560240,17940,17930,17950,17910,1320
|
|
20240524,133300,8278885100,17920,17920,17930,17910,805
|
|
20240524,133200,8264459820,17920,17940,17950,17920,1565
|
|
20240524,133100,8236394710,17930,17930,17940,17930,167
|
|
20240524,133000,8233399780,17940,17940,17950,17930,1126
|
|
20240524,132900,8213195220,17940,17930,17960,17920,502
|
|
20240524,132800,8204187400,17930,17910,17950,17900,2289
|
|
20240524,132700,8163135260,17910,17910,17910,17900,400
|
|
20240524,132600,8155972230,17910,17910,17910,17900,645
|
|
20240524,132500,8144420990,17900,17910,17910,17900,217
|
|
20240524,132400,8140536090,17910,17900,17920,17900,1201
|
|
20240524,132300,8119026250,17900,17920,17920,17900,461
|
|
20240524,132200,8110769080,17900,17890,17920,17880,1682
|
|
20240524,132100,8080652780,17890,17860,17910,17860,1857
|
|
20240524,132000,8047423350,17870,17860,17870,17850,1724
|
|
20240524,131900,8016624010,17860,17900,17910,17850,6856
|
|
20240524,131800,7894091430,17900,17920,17930,17900,1040
|
|
20240524,131700,7875462480,17920,17920,17930,17920,746
|
|
20240524,131600,7862094080,17930,17930,17930,17920,1080
|
|
20240524,131500,7842736640,17930,17930,17950,17930,258
|
|
20240524,131400,7838110170,17940,17950,17950,17930,1097
|
|
20240524,131300,7818421520,17950,17960,17960,17950,307
|
|
20240524,131200,7812909300,17950,17950,17960,17950,136
|
|
20240524,131100,7810468060,17960,17910,17960,17910,1281
|
|
20240524,131000,7787497250,17920,17920,17920,17910,3332
|
|
20240524,130900,7727796800,17920,17920,17930,17910,1514
|
|
20240524,130800,7700666540,17920,17910,17920,17910,550
|
|
20240524,130700,7690811220,17910,17920,17920,17910,650
|
|
20240524,130600,7679164240,17910,17920,17920,17910,93
|
|
20240524,130500,7677498360,17920,17910,17920,17910,640
|
|
20240524,130400,7666034690,17910,17910,17920,17910,501
|
|
20240524,130300,7657057780,17910,17910,17920,17910,256
|
|
20240524,130200,7652471150,17920,17930,17930,17910,452
|
|
20240524,130100,7644369970,17940,17910,17940,17910,966
|
|
20240524,130000,7627058840,17910,17900,17920,17900,1033
|
|
20240524,125900,7608558410,17900,17900,17910,17900,861
|
|
20240524,125800,7593144720,17910,17900,17920,17890,321
|
|
20240524,125700,7587399320,17890,17910,17920,17890,994
|
|
20240524,125600,7569602570,17910,17900,17920,17900,1108
|
|
20240524,125500,7549752540,17910,17920,17920,17900,680
|
|
20240524,125400,7537573170,17920,17950,17960,17910,1570
|
|
20240524,125300,7509434880,17930,17950,17950,17920,1278
|
|
20240524,125200,7486514050,17960,17960,17970,17950,1370
|
|
20240524,125100,7461900630,17970,17960,17980,17930,2378
|
|
20240524,125000,7419179880,17960,17930,17960,17930,786
|
|
20240524,124900,7405073870,17930,17910,17930,17910,775
|
|
20240524,124800,7391188780,17900,17910,17920,17880,425
|
|
20240524,124700,7383577490,17910,17900,17910,17880,1367
|
|
20240524,124600,7359109010,17900,17900,17910,17890,583
|
|
20240524,124500,7348673940,17900,17900,17910,17900,360
|
|
20240524,124400,7342228550,17910,17910,17910,17900,879
|
|
20240524,124300,7326488110,17910,17920,17920,17910,899
|
|
20240524,124200,7310380200,17930,17920,17930,17900,1383
|
|
20240524,124100,7285605920,17920,17930,17950,17920,2744
|
|
20240524,124000,7236382340,17930,17950,17950,17910,4868
|
|
20240524,123900,7149054430,17960,18000,18000,17950,2810
|
|
20240524,123800,7098560380,18000,17950,18030,17950,20132
|
|
20240524,123700,6736253410,17950,17950,17970,17940,1674
|
|
20240524,123600,6706192140,17960,17890,17970,17890,9397
|
|
20240524,123500,6537684160,17890,17890,17900,17880,92
|
|
20240524,123400,6536038080,17890,17850,17910,17850,3621
|
|
20240524,123300,6471272200,17850,17850,17860,17840,546
|
|
20240524,123200,6461521670,17850,17860,17860,17840,97
|
|
20240524,123100,6459791010,17840,17860,17860,17840,576
|
|
20240524,123000,6449505840,17860,17840,17860,17840,228
|
|
20240524,122900,6445435460,17850,17840,17850,17840,992
|
|
20240524,122800,6427737900,17840,17850,17860,17840,1014
|
|
20240524,122700,6409638450,17860,17850,17860,17840,1279
|
|
20240524,122600,6386806420,17850,17840,17860,17840,199
|
|
20240524,122500,6383254820,17840,17850,17850,17840,578
|
|
20240524,122400,6372938300,17850,17830,17850,17820,477
|
|
20240524,122300,6364429390,17830,17820,17830,17820,264
|
|
20240524,122200,6359722870,17830,17820,17830,17820,357
|
|
20240524,122100,6353358640,17820,17830,17830,17810,3788
|
|
20240524,122000,6285869570,17820,17810,17830,17810,862
|
|
20240524,121900,6270507480,17810,17830,17840,17810,2544
|
|
20240524,121800,6225158650,17830,17830,17850,17830,3325
|
|
20240524,121700,6165873870,17850,17840,17850,17830,287
|
|
20240524,121600,6160752170,17840,17840,17840,17830,1213
|
|
20240524,121500,6139112640,17830,17860,17860,17830,6883
|
|
20240524,121400,6016315510,17850,17840,17860,17840,905
|
|
20240524,121300,6000160480,17850,17830,17850,17830,1491
|
|
20240524,121200,5973560950,17840,17830,17840,17830,71
|
|
20240524,121100,5972294910,17840,17850,17850,17830,158
|
|
20240524,121000,5969475600,17840,17850,17850,17830,79
|
|
20240524,120900,5968066090,17830,17830,17850,17830,660
|
|
20240524,120800,5956292780,17840,17820,17840,17820,1356
|
|
20240524,120700,5932116130,17830,17860,17860,17820,5723
|
|
20240524,120600,5829986810,17860,17870,17870,17860,157
|
|
20240524,120500,5827182570,17860,17890,17890,17860,444
|
|
20240524,120400,5819246460,17870,17880,17890,17870,1535
|
|
20240524,120300,5791810310,17900,17860,17900,17860,4417
|
|
20240524,120200,5712788580,17870,17870,17880,17850,1268
|
|
20240524,120100,5690151740,17880,17850,17880,17850,932
|
|
20240524,120000,5673494530,17860,17830,17860,17830,798
|
|
20240524,115900,5659251350,17830,17840,17850,17830,2267
|
|
20240524,115800,5618806490,17840,17810,17840,17810,234
|
|
20240524,115700,5614636400,17820,17810,17820,17810,1576
|
|
20240524,115600,5586567610,17820,17830,17830,17810,698
|
|
20240524,115500,5574126870,17840,17840,17850,17830,1178
|
|
20240524,115400,5553103980,17840,17840,17850,17830,1081
|
|
20240524,115300,5533813380,17830,17840,17840,17830,311
|
|
20240524,115200,5528265720,17830,17830,17840,17830,149
|
|
20240524,115100,5525608180,17830,17820,17840,17820,1934
|
|
20240524,115000,5491125880,17830,17830,17830,17820,559
|
|
20240524,114900,5481164000,17820,17820,17830,17820,332
|
|
20240524,114800,5475246800,17820,17820,17830,17810,325
|
|
20240524,114700,5469455960,17820,17820,17820,17810,1439
|
|
20240524,114600,5443814280,17820,17820,17820,17810,502
|
|
20240524,114500,5434869840,17810,17810,17820,17810,236
|
|
20240524,114400,5430665250,17810,17820,17830,17810,275
|
|
20240524,114300,5425764790,17830,17830,17830,17810,634
|
|
20240524,114200,5414467650,17820,17820,17830,17820,540
|
|
20240524,114100,5404844590,17830,17820,17830,17820,917
|
|
20240524,114000,5388497180,17830,17820,17830,17820,544
|
|
20240524,113900,5378798240,17820,17820,17820,17810,721
|
|
20240524,113800,5365955040,17810,17830,17830,17810,608
|
|
20240524,113700,5355121040,17830,17820,17830,17820,346
|
|
20240524,113600,5348952460,17820,17830,17830,17820,582
|
|
20240524,113500,5338579770,17820,17810,17830,17810,676
|
|
20240524,113400,5326531880,17800,17830,17830,17800,1968
|
|
20240524,113300,5291472550,17830,17830,17840,17830,859
|
|
20240524,113200,5276155050,17840,17830,17840,17830,274
|
|
20240524,113100,5271268470,17830,17890,17890,17830,5279
|
|
20240524,113000,5176944160,17880,17890,17890,17880,344
|
|
20240524,112900,5170790960,17880,17890,17890,17880,348
|
|
20240524,112800,5164567380,17890,17880,17890,17870,1271
|
|
20240524,112700,5141830860,17890,17890,17890,17870,762
|
|
20240524,112600,5128204340,17890,17880,17890,17880,409
|
|
20240524,112500,5120888880,17880,17880,17890,17880,993
|
|
20240524,112400,5103130890,17890,17880,17890,17880,203
|
|
20240524,112300,5099500110,17890,17890,17900,17870,1683
|
|
20240524,112200,5069398190,17890,17870,17890,17870,412
|
|
20240524,112100,5062029910,17870,17870,17880,17870,551
|
|
20240524,112000,5052179740,17880,17860,17880,17850,705
|
|
20240524,111900,5039586140,17850,17850,17850,17850,159
|
|
20240524,111800,5036747990,17840,17850,17860,17840,491
|
|
20240524,111700,5027983920,17850,17850,17860,17850,899
|
|
20240524,111600,5011936640,17850,17840,17850,17840,241
|
|
20240524,111500,5007636100,17840,17860,17860,17840,745
|
|
20240524,111400,4994340190,17850,17860,17870,17850,556
|
|
20240524,111300,4984412650,17870,17870,17870,17860,315
|
|
20240524,111200,4978784650,17870,17870,17870,17860,809
|
|
20240524,111100,4964332900,17870,17870,17870,17860,252
|
|
20240524,111000,4959830260,17880,17880,17880,17860,487
|
|
20240524,110900,4951126210,17880,17900,17900,17880,2534
|
|
20240524,110800,4905794090,17890,17890,17900,17880,810
|
|
20240524,110700,4891303060,17890,17880,17890,17880,1597
|
|
20240524,110600,4862736880,17890,17830,17890,17830,4636
|
|
20240524,110500,4779899600,17840,17840,17850,17830,390
|
|
20240524,110400,4772942070,17840,17830,17840,17830,264
|
|
20240524,110300,4768232900,17830,17850,17850,17830,350
|
|
20240524,110200,4761989160,17850,17840,17850,17820,2055
|
|
20240524,110100,4725342360,17840,17830,17840,17820,1411
|
|
20240524,110000,4700183150,17820,17830,17830,17820,1321
|
|
20240524,105900,4676639930,17830,17830,17830,17820,343
|
|
20240524,105800,4670524630,17830,17820,17840,17820,862
|
|
20240524,105700,4655154310,17830,17810,17830,17810,395
|
|
20240524,105600,4648114470,17820,17820,17830,17800,1535
|
|
20240524,105500,4620768950,17830,17820,17830,17810,1478
|
|
20240524,105400,4594426240,17820,17820,17820,17810,538
|
|
20240524,105300,4584839470,17820,17830,17830,17800,918
|
|
20240524,105200,4568484140,17830,17830,17840,17830,250
|
|
20240524,105100,4564025940,17840,17840,17850,17830,2918
|
|
20240524,105000,4511968910,17830,17810,17840,17810,1103
|
|
20240524,104900,4492311290,17800,17790,17810,17790,552
|
|
20240524,104800,4482486060,17790,17800,17800,17790,2469
|
|
20240524,104700,4438538540,17800,17810,17810,17800,2616
|
|
20240524,104600,4391963810,17810,17820,17820,17800,1887
|
|
20240524,104500,4358355920,17820,17850,17850,17810,3786
|
|
20240524,104400,4290859070,17840,17860,17860,17840,1923
|
|
20240524,104300,4256541030,17850,17840,17860,17840,1410
|
|
20240524,104200,4231370590,17840,17850,17850,17840,1514
|
|
20240524,104100,4204347820,17840,17850,17850,17840,323
|
|
20240524,104000,4198582850,17850,17830,17850,17820,3948
|
|
20240524,103900,4128156270,17830,17840,17840,17820,888
|
|
20240524,103800,4112327680,17830,17830,17830,17820,388
|
|
20240524,103700,4105410210,17830,17830,17830,17820,692
|
|
20240524,103600,4093072670,17820,17800,17830,17790,2356
|
|
20240524,103500,4051128500,17800,17800,17800,17790,574
|
|
20240524,103400,4040911900,17800,17800,17800,17790,464
|
|
20240524,103300,4032653570,17790,17800,17800,17790,161
|
|
20240524,103200,4029789250,17790,17790,17800,17790,784
|
|
20240524,103100,4015839940,17790,17790,17800,17790,178
|
|
20240524,103000,4012672480,17790,17790,17790,17780,1392
|
|
20240524,102900,3987909160,17780,17770,17790,17770,263
|
|
20240524,102800,3983233380,17780,17770,17780,17760,1212
|
|
20240524,102700,3961699490,17780,17780,17790,17770,461
|
|
20240524,102600,3953503870,17780,17820,17840,17780,8003
|
|
20240524,102500,3811055850,17830,17820,17830,17820,277
|
|
20240524,102400,3806118600,17820,17820,17830,17820,371
|
|
20240524,102300,3799505710,17820,17830,17830,17810,4089
|
|
20240524,102200,3726624610,17820,17820,17830,17820,505
|
|
20240524,102100,3717623410,17820,17860,17880,17820,2656
|
|
20240524,102000,3670218060,17880,17860,17880,17830,1112
|
|
20240524,101900,3650353880,17840,17830,17850,17830,1648
|
|
20240524,101800,3620948450,17820,17810,17840,17800,2985
|
|
20240524,101700,3567770340,17810,17830,17830,17810,1014
|
|
20240524,101600,3549700560,17830,17820,17830,17820,1718
|
|
20240524,101500,3519076370,17830,17830,17830,17820,469
|
|
20240524,101400,3510716650,17820,17820,17830,17810,2172
|
|
20240524,101300,3472020890,17820,17830,17830,17790,7471
|
|
20240524,101200,3338938350,17840,17840,17850,17820,2685
|
|
20240524,101100,3291039790,17840,17850,17870,17820,5961
|
|
20240524,101000,3184712390,17850,17830,17850,17830,1232
|
|
20240524,100900,3162731390,17830,17820,17830,17810,1062
|
|
20240524,100800,3143806760,17820,17800,17820,17800,804
|
|
20240524,100700,3129486120,17820,17840,17840,17800,3401
|
|
20240524,100600,3068846670,17830,17830,17860,17830,3788
|
|
20240524,100500,3001291390,17830,17790,17830,17780,4237
|
|
20240524,100400,2925881000,17780,17760,17800,17760,1546
|
|
20240524,100300,2898396430,17770,17780,17780,17760,2435
|
|
20240524,100200,2855127340,17780,17790,17790,17770,558
|
|
20240524,100100,2845205920,17790,17750,17790,17750,850
|
|
20240524,100000,2830101380,17760,17700,17760,17690,3653
|
|
20240524,095900,2765319180,17700,17690,17700,17690,567
|
|
20240524,095800,2755284370,17690,17680,17700,17680,408
|
|
20240524,095700,2748064780,17670,17700,17710,17670,464
|
|
20240524,095600,2739853490,17700,17720,17730,17700,2211
|
|
20240524,095500,2700675300,17720,17730,17740,17650,1631
|
|
20240524,095400,2671805650,17740,17730,17740,17690,1877
|
|
20240524,095300,2638544900,17720,17650,17730,17650,7410
|
|
20240524,095200,2507428500,17640,17650,17650,17640,574
|
|
20240524,095100,2497299290,17640,17650,17660,17640,2391
|
|
20240524,095000,2455112550,17660,17660,17660,17650,892
|
|
20240524,094900,2439368220,17660,17660,17670,17650,559
|
|
20240524,094800,2429496280,17670,17660,17670,17660,979
|
|
20240524,094700,2412206300,17660,17660,17670,17660,414
|
|
20240524,094600,2404893300,17670,17650,17670,17650,985
|
|
20240524,094500,2387508030,17650,17640,17650,17640,1086
|
|
20240524,094400,2368349120,17640,17650,17650,17640,1758
|
|
20240524,094300,2337333860,17650,17660,17670,17640,4807
|
|
20240524,094200,2252484660,17660,17660,17670,17660,1007
|
|
20240524,094100,2234700840,17660,17700,17700,17650,3766
|
|
20240524,094000,2168172380,17700,17710,17710,17680,875
|
|
20240524,093900,2152685190,17710,17700,17720,17700,1688
|
|
20240524,093800,2122789790,17700,17680,17720,17660,3975
|
|
20240524,093700,2052447600,17680,17660,17690,17660,923
|
|
20240524,093600,2036143260,17660,17660,17670,17650,2031
|
|
20240524,093500,2000287250,17660,17660,17660,17650,708
|
|
20240524,093400,1987784420,17650,17660,17660,17640,1322
|
|
20240524,093300,1964451020,17660,17670,17670,17650,1290
|
|
20240524,093200,1941679010,17670,17710,17710,17660,4900
|
|
20240524,093100,1854995140,17710,17750,17760,17700,2948
|
|
20240524,093000,1802729360,17750,17760,17760,17750,2227
|
|
20240524,092900,1763183540,17750,17720,17770,17700,3227
|
|
20240524,092800,1705946060,17720,17700,17720,17680,651
|
|
20240524,092700,1694418200,17730,17670,17730,17670,1612
|
|
20240524,092600,1665920230,17670,17710,17710,17660,7552
|
|
20240524,092500,1532325920,17710,17710,17740,17700,1250
|
|
20240524,092400,1510185820,17710,17720,17740,17700,1564
|
|
20240524,092300,1482459490,17700,17730,17740,17700,1137
|
|
20240524,092200,1462321230,17730,17730,17740,17690,1348
|
|
20240524,092100,1438441650,17730,17690,17730,17680,803
|
|
20240524,092000,1424229340,17680,17630,17700,17630,1499
|
|
20240524,091900,1397757470,17630,17640,17640,17630,1335
|
|
20240524,091800,1374208740,17640,17630,17650,17620,854
|
|
20240524,091700,1359151320,17630,17630,17660,17620,1477
|
|
20240524,091600,1333108440,17630,17610,17650,17610,6017
|
|
20240524,091500,1227072950,17620,17640,17640,17610,3425
|
|
20240524,091400,1166735520,17630,17620,17640,17600,1766
|
|
20240524,091300,1135625300,17620,17680,17680,17610,8023
|
|
20240524,091200,994126130,17680,17670,17690,17660,1289
|
|
20240524,091100,971344780,17670,17650,17680,17640,4462
|
|
20240524,091000,892547030,17660,17680,17680,17650,1509
|
|
20240524,090900,865895970,17670,17710,17740,17660,5152
|
|
20240524,090800,774727830,17710,17740,17740,17710,2302
|
|
20240524,090700,733927580,17730,17770,17780,17720,4467
|
|
20240524,090600,654671050,17750,17770,17800,17750,3369
|
|
20240524,090500,594783710,17770,17720,17770,17720,1767
|
|
20240524,090400,563431620,17730,17700,17750,17630,1600
|
|
20240524,090300,535140750,17700,17620,17710,17600,6311
|
|
20240524,090200,423752680,17620,17650,17680,17600,3398
|
|
20240524,090100,363847880,17680,17580,17750,17570,8131
|
|
20240524,090000,220533800,17580,17600,17620,17570,12395
|