748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240509,212500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,212400,1031313900,16380,16380,16380,16380,0
|
|
20240509,212300,1031313900,16380,16380,16380,16380,0
|
|
20240509,212200,1031313900,16380,16380,16380,16380,0
|
|
20240509,212100,1031313900,16380,16380,16380,16380,0
|
|
20240509,212000,1031313900,16380,16380,16380,16380,0
|
|
20240509,211900,1031313900,16380,16380,16380,16380,0
|
|
20240509,211800,1031313900,16380,16380,16380,16380,0
|
|
20240509,211700,1031313900,16380,16380,16380,16380,0
|
|
20240509,211600,1031313900,16380,16380,16380,16380,0
|
|
20240509,211500,1031313900,16380,16380,16380,16380,0
|
|
20240509,211400,1031313900,16380,16380,16380,16380,0
|
|
20240509,211300,1031313900,16380,16380,16380,16380,0
|
|
20240509,211200,1031313900,16380,16380,16380,16380,0
|
|
20240509,211100,1031313900,16380,16380,16380,16380,0
|
|
20240509,211000,1031313900,16380,16380,16380,16380,0
|
|
20240509,210900,1031313900,16380,16380,16380,16380,0
|
|
20240509,210800,1031313900,16380,16380,16380,16380,0
|
|
20240509,210700,1031313900,16380,16380,16380,16380,0
|
|
20240509,210600,1031313900,16380,16380,16380,16380,0
|
|
20240509,210500,1031313900,16380,16380,16380,16380,0
|
|
20240509,210400,1031313900,16380,16380,16380,16380,0
|
|
20240509,210300,1031313900,16380,16380,16380,16380,0
|
|
20240509,210200,1031313900,16380,16380,16380,16380,0
|
|
20240509,210100,1031313900,16380,16380,16380,16380,0
|
|
20240509,210000,1031313900,16380,16380,16380,16380,0
|
|
20240509,205900,1031313900,16380,16380,16380,16380,0
|
|
20240509,205800,1031313900,16380,16380,16380,16380,0
|
|
20240509,205700,1031313900,16380,16380,16380,16380,0
|
|
20240509,205600,1031313900,16380,16380,16380,16380,0
|
|
20240509,205500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,205400,1031313900,16380,16380,16380,16380,0
|
|
20240509,205300,1031313900,16380,16380,16380,16380,0
|
|
20240509,205200,1031313900,16380,16380,16380,16380,0
|
|
20240509,205100,1031313900,16380,16380,16380,16380,0
|
|
20240509,205000,1031313900,16380,16380,16380,16380,0
|
|
20240509,204900,1031313900,16380,16380,16380,16380,0
|
|
20240509,204800,1031313900,16380,16380,16380,16380,0
|
|
20240509,204700,1031313900,16380,16380,16380,16380,0
|
|
20240509,204600,1031313900,16380,16380,16380,16380,0
|
|
20240509,204500,1031313900,16380,16380,16380,16380,0
|
|
20240509,204400,1031313900,16380,16380,16380,16380,0
|
|
20240509,204300,1031313900,16380,16380,16380,16380,0
|
|
20240509,204200,1031313900,16380,16380,16380,16380,0
|
|
20240509,204100,1031313900,16380,16380,16380,16380,0
|
|
20240509,204000,1031313900,16380,16380,16380,16380,0
|
|
20240509,203900,1031313900,16380,16380,16380,16380,0
|
|
20240509,203800,1031313900,16380,16380,16380,16380,0
|
|
20240509,203700,1031313900,16380,16380,16380,16380,0
|
|
20240509,203600,1031313900,16380,16380,16380,16380,0
|
|
20240509,203500,1031313900,16380,16380,16380,16380,0
|
|
20240509,203400,1031313900,16380,16380,16380,16380,0
|
|
20240509,203300,1031313900,16380,16380,16380,16380,0
|
|
20240509,203200,1031313900,16380,16380,16380,16380,0
|
|
20240509,203100,1031313900,16380,16380,16380,16380,0
|
|
20240509,203000,1031313900,16380,16380,16380,16380,0
|
|
20240509,202900,1031313900,16380,16380,16380,16380,0
|
|
20240509,202800,1031313900,16380,16380,16380,16380,0
|
|
20240509,202700,1031313900,16380,16380,16380,16380,0
|
|
20240509,202600,1031313900,16380,16380,16380,16380,0
|
|
20240509,202500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,202400,1031313900,16380,16380,16380,16380,0
|
|
20240509,202300,1031313900,16380,16380,16380,16380,0
|
|
20240509,202200,1031313900,16380,16380,16380,16380,0
|
|
20240509,202100,1031313900,16380,16380,16380,16380,0
|
|
20240509,202000,1031313900,16380,16380,16380,16380,0
|
|
20240509,201900,1031313900,16380,16380,16380,16380,0
|
|
20240509,201800,1031313900,16380,16380,16380,16380,0
|
|
20240509,201700,1031313900,16380,16380,16380,16380,0
|
|
20240509,201600,1031313900,16380,16380,16380,16380,0
|
|
20240509,201500,1031313900,16380,16380,16380,16380,0
|
|
20240509,201400,1031313900,16380,16380,16380,16380,0
|
|
20240509,201300,1031313900,16380,16380,16380,16380,0
|
|
20240509,201200,1031313900,16380,16380,16380,16380,0
|
|
20240509,201100,1031313900,16380,16380,16380,16380,0
|
|
20240509,201000,1031313900,16380,16380,16380,16380,0
|
|
20240509,200900,1031313900,16380,16380,16380,16380,0
|
|
20240509,200800,1031313900,16380,16380,16380,16380,0
|
|
20240509,200700,1031313900,16380,16380,16380,16380,0
|
|
20240509,200600,1031313900,16380,16380,16380,16380,0
|
|
20240509,200500,1031313900,16380,16380,16380,16380,0
|
|
20240509,200400,1031313900,16380,16380,16380,16380,0
|
|
20240509,200300,1031313900,16380,16380,16380,16380,0
|
|
20240509,200200,1031313900,16380,16380,16380,16380,0
|
|
20240509,200100,1031313900,16380,16380,16380,16380,0
|
|
20240509,200000,1031313900,16380,16380,16380,16380,0
|
|
20240509,195900,1031313900,16380,16380,16380,16380,0
|
|
20240509,195800,1031313900,16380,16380,16380,16380,0
|
|
20240509,195700,1031313900,16380,16380,16380,16380,0
|
|
20240509,195600,1031313900,16380,16380,16380,16380,0
|
|
20240509,195500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,195400,1031313900,16380,16380,16380,16380,0
|
|
20240509,195300,1031313900,16380,16380,16380,16380,0
|
|
20240509,195200,1031313900,16380,16380,16380,16380,0
|
|
20240509,195100,1031313900,16380,16380,16380,16380,0
|
|
20240509,195000,1031313900,16380,16380,16380,16380,0
|
|
20240509,194900,1031313900,16380,16380,16380,16380,0
|
|
20240509,194800,1031313900,16380,16380,16380,16380,0
|
|
20240509,194700,1031313900,16380,16380,16380,16380,0
|
|
20240509,194600,1031313900,16380,16380,16380,16380,0
|
|
20240509,194500,1031313900,16380,16380,16380,16380,0
|
|
20240509,194400,1031313900,16380,16380,16380,16380,0
|
|
20240509,194300,1031313900,16380,16380,16380,16380,0
|
|
20240509,194200,1031313900,16380,16380,16380,16380,0
|
|
20240509,194100,1031313900,16380,16380,16380,16380,0
|
|
20240509,194000,1031313900,16380,16380,16380,16380,0
|
|
20240509,193900,1031313900,16380,16380,16380,16380,0
|
|
20240509,193800,1031313900,16380,16380,16380,16380,0
|
|
20240509,193700,1031313900,16380,16380,16380,16380,0
|
|
20240509,193600,1031313900,16380,16380,16380,16380,0
|
|
20240509,193500,1031313900,16380,16380,16380,16380,0
|
|
20240509,193400,1031313900,16380,16380,16380,16380,0
|
|
20240509,193300,1031313900,16380,16380,16380,16380,0
|
|
20240509,193200,1031313900,16380,16380,16380,16380,0
|
|
20240509,193100,1031313900,16380,16380,16380,16380,0
|
|
20240509,193000,1031313900,16380,16380,16380,16380,0
|
|
20240509,192900,1031313900,16380,16380,16380,16380,0
|
|
20240509,192800,1031313900,16380,16380,16380,16380,0
|
|
20240509,192700,1031313900,16380,16380,16380,16380,0
|
|
20240509,192600,1031313900,16380,16380,16380,16380,0
|
|
20240509,192500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,192400,1031313900,16380,16380,16380,16380,0
|
|
20240509,192300,1031313900,16380,16380,16380,16380,0
|
|
20240509,192200,1031313900,16380,16380,16380,16380,0
|
|
20240509,192100,1031313900,16380,16380,16380,16380,0
|
|
20240509,192000,1031313900,16380,16380,16380,16380,0
|
|
20240509,191900,1031313900,16380,16380,16380,16380,0
|
|
20240509,191800,1031313900,16380,16380,16380,16380,0
|
|
20240509,191700,1031313900,16380,16380,16380,16380,0
|
|
20240509,191600,1031313900,16380,16380,16380,16380,0
|
|
20240509,191500,1031313900,16380,16380,16380,16380,0
|
|
20240509,191400,1031313900,16380,16380,16380,16380,0
|
|
20240509,191300,1031313900,16380,16380,16380,16380,0
|
|
20240509,191200,1031313900,16380,16380,16380,16380,0
|
|
20240509,191100,1031313900,16380,16380,16380,16380,0
|
|
20240509,191000,1031313900,16380,16380,16380,16380,0
|
|
20240509,190900,1031313900,16380,16380,16380,16380,0
|
|
20240509,190800,1031313900,16380,16380,16380,16380,0
|
|
20240509,190700,1031313900,16380,16380,16380,16380,0
|
|
20240509,190600,1031313900,16380,16380,16380,16380,0
|
|
20240509,190500,1031313900,16380,16380,16380,16380,0
|
|
20240509,190400,1031313900,16380,16380,16380,16380,0
|
|
20240509,190300,1031313900,16380,16380,16380,16380,0
|
|
20240509,190200,1031313900,16380,16380,16380,16380,0
|
|
20240509,190100,1031313900,16380,16380,16380,16380,0
|
|
20240509,190000,1031313900,16380,16380,16380,16380,0
|
|
20240509,185900,1031313900,16380,16380,16380,16380,0
|
|
20240509,185800,1031313900,16380,16380,16380,16380,0
|
|
20240509,185700,1031313900,16380,16380,16380,16380,0
|
|
20240509,185600,1031313900,16380,16380,16380,16380,0
|
|
20240509,185500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,185400,1031313900,16380,16380,16380,16380,0
|
|
20240509,185300,1031313900,16380,16380,16380,16380,0
|
|
20240509,185200,1031313900,16380,16380,16380,16380,0
|
|
20240509,185100,1031313900,16380,16380,16380,16380,0
|
|
20240509,185000,1031313900,16380,16380,16380,16380,0
|
|
20240509,184900,1031313900,16380,16380,16380,16380,0
|
|
20240509,184800,1031313900,16380,16380,16380,16380,0
|
|
20240509,184700,1031313900,16380,16380,16380,16380,0
|
|
20240509,184600,1031313900,16380,16380,16380,16380,0
|
|
20240509,184500,1031313900,16380,16380,16380,16380,0
|
|
20240509,184400,1031313900,16380,16380,16380,16380,0
|
|
20240509,184300,1031313900,16380,16380,16380,16380,0
|
|
20240509,184200,1031313900,16380,16380,16380,16380,0
|
|
20240509,184100,1031313900,16380,16380,16380,16380,0
|
|
20240509,184000,1031313900,16380,16380,16380,16380,0
|
|
20240509,183900,1031313900,16380,16380,16380,16380,0
|
|
20240509,183800,1031313900,16380,16380,16380,16380,0
|
|
20240509,183700,1031313900,16380,16380,16380,16380,0
|
|
20240509,183600,1031313900,16380,16380,16380,16380,0
|
|
20240509,183500,1031313900,16380,16380,16380,16380,0
|
|
20240509,183400,1031313900,16380,16380,16380,16380,0
|
|
20240509,183300,1031313900,16380,16380,16380,16380,0
|
|
20240509,183200,1031313900,16380,16380,16380,16380,0
|
|
20240509,183100,1031313900,16380,16380,16380,16380,0
|
|
20240509,183000,1031313900,16380,16380,16380,16380,0
|
|
20240509,182900,1031313900,16380,16380,16380,16380,0
|
|
20240509,182800,1031313900,16380,16380,16380,16380,0
|
|
20240509,182700,1031313900,16380,16380,16380,16380,0
|
|
20240509,182600,1031313900,16380,16380,16380,16380,0
|
|
20240509,182500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,182400,1031313900,16380,16380,16380,16380,0
|
|
20240509,182300,1031313900,16380,16380,16380,16380,0
|
|
20240509,182200,1031313900,16380,16380,16380,16380,0
|
|
20240509,182100,1031313900,16380,16380,16380,16380,0
|
|
20240509,182000,1031313900,16380,16380,16380,16380,0
|
|
20240509,181900,1031313900,16380,16380,16380,16380,0
|
|
20240509,181800,1031313900,16380,16380,16380,16380,0
|
|
20240509,181700,1031313900,16380,16380,16380,16380,0
|
|
20240509,181600,1031313900,16380,16380,16380,16380,0
|
|
20240509,181500,1031313900,16380,16380,16380,16380,0
|
|
20240509,181400,1031313900,16380,16380,16380,16380,0
|
|
20240509,181300,1031313900,16380,16380,16380,16380,0
|
|
20240509,181200,1031313900,16380,16380,16380,16380,0
|
|
20240509,181100,1031313900,16380,16380,16380,16380,0
|
|
20240509,181000,1031313900,16380,16380,16380,16380,0
|
|
20240509,180900,1031313900,16380,16380,16380,16380,0
|
|
20240509,180800,1031313900,16380,16380,16380,16380,0
|
|
20240509,180700,1031313900,16380,16380,16380,16380,0
|
|
20240509,180600,1031313900,16380,16380,16380,16380,0
|
|
20240509,180500,1031313900,16380,16380,16380,16380,0
|
|
20240509,180400,1031313900,16380,16380,16380,16380,0
|
|
20240509,180300,1031313900,16380,16380,16380,16380,0
|
|
20240509,180200,1031313900,16380,16380,16380,16380,0
|
|
20240509,180100,1031313900,16380,16380,16380,16380,0
|
|
20240509,180000,1031313900,16380,16380,16380,16380,0
|
|
20240509,175900,1031313900,16380,16380,16380,16380,0
|
|
20240509,175800,1031313900,16380,16380,16380,16380,0
|
|
20240509,175700,1031313900,16380,16380,16380,16380,0
|
|
20240509,175600,1031313900,16380,16380,16380,16380,0
|
|
20240509,175500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,175400,1031313900,16380,16380,16380,16380,0
|
|
20240509,175300,1031313900,16380,16380,16380,16380,0
|
|
20240509,175200,1031313900,16380,16380,16380,16380,0
|
|
20240509,175100,1031313900,16380,16380,16380,16380,0
|
|
20240509,175000,1031313900,16380,16380,16380,16380,0
|
|
20240509,174900,1031313900,16380,16380,16380,16380,0
|
|
20240509,174800,1031313900,16380,16380,16380,16380,0
|
|
20240509,174700,1031313900,16380,16380,16380,16380,0
|
|
20240509,174600,1031313900,16380,16380,16380,16380,0
|
|
20240509,174500,1031313900,16380,16380,16380,16380,0
|
|
20240509,174400,1031313900,16380,16380,16380,16380,0
|
|
20240509,174300,1031313900,16380,16380,16380,16380,0
|
|
20240509,174200,1031313900,16380,16380,16380,16380,0
|
|
20240509,174100,1031313900,16380,16380,16380,16380,0
|
|
20240509,174000,1031313900,16380,16380,16380,16380,0
|
|
20240509,173900,1031313900,16380,16380,16380,16380,0
|
|
20240509,173800,1031313900,16380,16380,16380,16380,0
|
|
20240509,173700,1031313900,16380,16380,16380,16380,0
|
|
20240509,173600,1031313900,16380,16380,16380,16380,0
|
|
20240509,173500,1031313900,16380,16380,16380,16380,0
|
|
20240509,173400,1031313900,16380,16380,16380,16380,0
|
|
20240509,173300,1031313900,16380,16380,16380,16380,0
|
|
20240509,173200,1031313900,16380,16380,16380,16380,0
|
|
20240509,173100,1031313900,16380,16380,16380,16380,0
|
|
20240509,173000,1031313900,16380,16380,16380,16380,0
|
|
20240509,172900,1031313900,16380,16380,16380,16380,0
|
|
20240509,172800,1031313900,16380,16380,16380,16380,0
|
|
20240509,172700,1031313900,16380,16380,16380,16380,0
|
|
20240509,172600,1031313900,16380,16380,16380,16380,0
|
|
20240509,172500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,172400,1031313900,16380,16380,16380,16380,0
|
|
20240509,172300,1031313900,16380,16380,16380,16380,0
|
|
20240509,172200,1031313900,16380,16380,16380,16380,0
|
|
20240509,172100,1031313900,16380,16380,16380,16380,0
|
|
20240509,172000,1031313900,16380,16380,16380,16380,0
|
|
20240509,171900,1031313900,16380,16380,16380,16380,0
|
|
20240509,171800,1031313900,16380,16380,16380,16380,0
|
|
20240509,171700,1031313900,16380,16380,16380,16380,0
|
|
20240509,171600,1031313900,16380,16380,16380,16380,0
|
|
20240509,171500,1031313900,16380,16380,16380,16380,0
|
|
20240509,171400,1031313900,16380,16380,16380,16380,0
|
|
20240509,171300,1031313900,16380,16380,16380,16380,0
|
|
20240509,171200,1031313900,16380,16380,16380,16380,0
|
|
20240509,171100,1031313900,16380,16380,16380,16380,0
|
|
20240509,171000,1031313900,16380,16380,16380,16380,0
|
|
20240509,170900,1031313900,16380,16380,16380,16380,0
|
|
20240509,170800,1031313900,16380,16380,16380,16380,0
|
|
20240509,170700,1031313900,16380,16380,16380,16380,0
|
|
20240509,170600,1031313900,16380,16380,16380,16380,0
|
|
20240509,170500,1031313900,16380,16380,16380,16380,0
|
|
20240509,170400,1031313900,16380,16380,16380,16380,0
|
|
20240509,170300,1031313900,16380,16380,16380,16380,0
|
|
20240509,170200,1031313900,16380,16380,16380,16380,0
|
|
20240509,170100,1031313900,16380,16380,16380,16380,0
|
|
20240509,170000,1031313900,16380,16380,16380,16380,0
|
|
20240509,165900,1031313900,16380,16380,16380,16380,0
|
|
20240509,165800,1031313900,16380,16380,16380,16380,0
|
|
20240509,165700,1031313900,16380,16380,16380,16380,0
|
|
20240509,165600,1031313900,16380,16380,16380,16380,0
|
|
20240509,165500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,165400,1031313900,16380,16380,16380,16380,0
|
|
20240509,165300,1031313900,16380,16380,16380,16380,0
|
|
20240509,165200,1031313900,16380,16380,16380,16380,0
|
|
20240509,165100,1031313900,16380,16380,16380,16380,0
|
|
20240509,165000,1031313900,16380,16380,16380,16380,0
|
|
20240509,164900,1031313900,16380,16380,16380,16380,0
|
|
20240509,164800,1031313900,16380,16380,16380,16380,0
|
|
20240509,164700,1031313900,16380,16380,16380,16380,0
|
|
20240509,164600,1031313900,16380,16380,16380,16380,0
|
|
20240509,164500,1031313900,16380,16380,16380,16380,0
|
|
20240509,164400,1031313900,16380,16380,16380,16380,0
|
|
20240509,164300,1031313900,16380,16380,16380,16380,0
|
|
20240509,164200,1031313900,16380,16380,16380,16380,0
|
|
20240509,164100,1031313900,16380,16380,16380,16380,0
|
|
20240509,164000,1031313900,16380,16380,16380,16380,0
|
|
20240509,163900,1031313900,16380,16380,16380,16380,0
|
|
20240509,163800,1031313900,16380,16380,16380,16380,0
|
|
20240509,163700,1031313900,16380,16380,16380,16380,0
|
|
20240509,163600,1031313900,16380,16380,16380,16380,0
|
|
20240509,163500,1031313900,16380,16380,16380,16380,0
|
|
20240509,163400,1031313900,16380,16380,16380,16380,0
|
|
20240509,163300,1031313900,16380,16380,16380,16380,0
|
|
20240509,163200,1031313900,16380,16380,16380,16380,0
|
|
20240509,163100,1031313900,16380,16380,16380,16380,0
|
|
20240509,163000,1031313900,16380,16380,16380,16380,0
|
|
20240509,162900,1031313900,16380,16380,16380,16380,0
|
|
20240509,162800,1031313900,16380,16380,16380,16380,0
|
|
20240509,162700,1031313900,16380,16380,16380,16380,0
|
|
20240509,162600,1031313900,16380,16380,16380,16380,0
|
|
20240509,162500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,162400,1031313900,16380,16380,16380,16380,0
|
|
20240509,162300,1031313900,16380,16380,16380,16380,0
|
|
20240509,162200,1031313900,16380,16380,16380,16380,0
|
|
20240509,162100,1031313900,16380,16380,16380,16380,0
|
|
20240509,162000,1031313900,16380,16380,16380,16380,0
|
|
20240509,161900,1031313900,16380,16380,16380,16380,0
|
|
20240509,161800,1031313900,16380,16380,16380,16380,0
|
|
20240509,161700,1031313900,16380,16380,16380,16380,0
|
|
20240509,161600,1031313900,16380,16380,16380,16380,0
|
|
20240509,161500,1031313900,16380,16380,16380,16380,0
|
|
20240509,161400,1031313900,16380,16380,16380,16380,0
|
|
20240509,161300,1031313900,16380,16380,16380,16380,0
|
|
20240509,161200,1031313900,16380,16380,16380,16380,0
|
|
20240509,161100,1031313900,16380,16380,16380,16380,0
|
|
20240509,161000,1031313900,16380,16380,16380,16380,0
|
|
20240509,160900,1031313900,16380,16380,16380,16380,0
|
|
20240509,160800,1031313900,16380,16380,16380,16380,0
|
|
20240509,160700,1031313900,16380,16380,16380,16380,0
|
|
20240509,160600,1031313900,16380,16380,16380,16380,0
|
|
20240509,160500,1031313900,16380,16380,16380,16380,0
|
|
20240509,160400,1031313900,16380,16380,16380,16380,0
|
|
20240509,160300,1031313900,16380,16380,16380,16380,0
|
|
20240509,160200,1031313900,16380,16380,16380,16380,0
|
|
20240509,160100,1031313900,16380,16380,16380,16380,0
|
|
20240509,160000,1031313900,16380,16380,16380,16380,0
|
|
20240509,155900,1031313900,16380,16380,16380,16380,0
|
|
20240509,155800,1031313900,16380,16380,16380,16380,0
|
|
20240509,155700,1031313900,16380,16380,16380,16380,0
|
|
20240509,155600,1031313900,16380,16380,16380,16380,0
|
|
20240509,155500,1031313900,16380,16380,16380,16380,2898
|
|
20240509,155400,1031313900,16380,16380,16380,16380,0
|
|
20240509,155300,1031313900,16380,16380,16380,16380,0
|
|
20240509,155200,1031313900,16380,16380,16380,16380,0
|
|
20240509,155100,1031313900,16380,16380,16380,16380,0
|
|
20240509,155000,1031313900,16380,16380,16380,16380,0
|
|
20240509,154900,1031313900,16380,16380,16380,16380,0
|
|
20240509,154800,1031313900,16380,16380,16380,16380,0
|
|
20240509,154700,1031313900,16380,16380,16380,16380,0
|
|
20240509,154600,1031313900,16380,16380,16380,16380,0
|
|
20240509,154500,1031313900,16380,16380,16380,16380,0
|
|
20240509,154400,1031313900,16380,16380,16380,16380,0
|
|
20240509,154300,1031313900,16380,16380,16380,16380,0
|
|
20240509,154200,1031313900,16380,16380,16380,16380,0
|
|
20240509,154100,1031313900,16380,16380,16380,16380,0
|
|
20240509,154000,1031313900,16380,16380,16380,16380,0
|
|
20240509,153900,1031313900,16380,16380,16380,16380,0
|
|
20240509,153800,1031313900,16380,16380,16380,16380,0
|
|
20240509,153700,1031313900,16380,16380,16380,16380,0
|
|
20240509,153600,1031313900,16380,16380,16380,16380,0
|
|
20240509,153500,1031313900,16380,16380,16380,16380,0
|
|
20240509,153400,1031313900,16380,16380,16380,16380,0
|
|
20240509,153300,1031313900,16380,16380,16380,16380,0
|
|
20240509,153200,1031313900,16380,16380,16380,16380,0
|
|
20240509,153100,1031313900,16380,16380,16380,16380,0
|
|
20240509,153000,1031313900,16380,16380,16380,16380,2898
|
|
20240509,152900,983844660,16420,16420,16420,16420,0
|
|
20240509,152800,983844660,16420,16420,16420,16420,0
|
|
20240509,152700,983844660,16420,16420,16420,16420,0
|
|
20240509,152600,983844660,16420,16420,16420,16420,0
|
|
20240509,152500,983844660,16420,16420,16420,16420,0
|
|
20240509,152400,983844660,16420,16420,16420,16420,0
|
|
20240509,152300,983844660,16420,16420,16420,16420,0
|
|
20240509,152200,983844660,16420,16420,16420,16420,0
|
|
20240509,152100,983844660,16420,16420,16420,16420,0
|
|
20240509,152000,983844660,16420,16420,16420,16420,0
|
|
20240509,151900,983844660,16420,16470,16470,16420,149
|
|
20240509,151800,981391630,16420,16480,16480,16420,1124
|
|
20240509,151700,962914110,16480,16480,16480,16480,9
|
|
20240509,151600,962765790,16460,16460,16460,16460,90
|
|
20240509,151500,961284390,16460,16460,16460,16460,77
|
|
20240509,151400,960016970,16460,16450,16460,16450,124
|
|
20240509,151300,957976130,16440,16450,16450,16440,111
|
|
20240509,151200,956151190,16440,16440,16440,16440,20
|
|
20240509,151100,955822390,16460,16460,16460,16460,1
|
|
20240509,151000,955805930,16430,16430,16430,16430,0
|
|
20240509,150900,955805930,16430,16430,16430,16430,1
|
|
20240509,150800,955789500,16430,16440,16440,16430,160
|
|
20240509,150700,953159890,16440,16460,16460,16440,121
|
|
20240509,150600,951169550,16450,16450,16450,16450,47
|
|
20240509,150500,950396400,16450,16450,16450,16450,630
|
|
20240509,150400,940032900,16460,16460,16460,16460,46
|
|
20240509,150300,939275740,16460,16460,16460,16460,39
|
|
20240509,150200,938633800,16460,16460,16460,16460,0
|
|
20240509,150100,938633800,16460,16460,16460,16460,4
|
|
20240509,150000,938567960,16450,16450,16450,16450,0
|
|
20240509,145900,938567960,16450,16450,16450,16450,0
|
|
20240509,145800,938567960,16450,16450,16450,16450,0
|
|
20240509,145700,938567960,16450,16460,16460,16450,206
|
|
20240509,145600,935179090,16460,16460,16460,16460,7
|
|
20240509,145500,935063870,16460,16450,16460,16450,178
|
|
20240509,145400,932134550,16450,16450,16450,16450,0
|
|
20240509,145300,932134550,16450,16450,16450,16450,0
|
|
20240509,145200,932134550,16450,16450,16450,16450,287
|
|
20240509,145100,927413400,16460,16450,16460,16450,97
|
|
20240509,145000,925817000,16460,16460,16460,16460,30
|
|
20240509,144900,925323200,16460,16460,16460,16460,0
|
|
20240509,144800,925323200,16460,16460,16460,16460,0
|
|
20240509,144700,925323200,16460,16460,16460,16460,30
|
|
20240509,144600,924829400,16450,16450,16450,16450,0
|
|
20240509,144500,924829400,16450,16450,16450,16450,40
|
|
20240509,144400,924171400,16450,16450,16450,16450,0
|
|
20240509,144300,924171400,16450,16450,16450,16450,50
|
|
20240509,144200,923348900,16460,16460,16460,16460,34
|
|
20240509,144100,922789260,16460,16460,16460,16460,0
|
|
20240509,144000,922789260,16460,16460,16460,16460,76
|
|
20240509,143900,921538300,16460,16460,16460,16460,0
|
|
20240509,143800,921538300,16460,16490,16490,16460,320
|
|
20240509,143700,916263420,16490,16490,16490,16490,226
|
|
20240509,143600,912536680,16490,16450,16490,16450,169
|
|
20240509,143500,909756590,16450,16450,16450,16450,0
|
|
20240509,143400,909756590,16450,16460,16460,16450,836
|
|
20240509,143300,896003390,16450,16450,16450,16450,80
|
|
20240509,143200,894687390,16450,16450,16450,16450,250
|
|
20240509,143100,890574890,16450,16520,16520,16440,986
|
|
20240509,143000,874327900,16530,16530,16530,16520,123
|
|
20240509,142900,872295460,16530,16530,16530,16530,0
|
|
20240509,142800,872295460,16530,16530,16530,16530,131
|
|
20240509,142700,870130030,16530,16530,16530,16530,0
|
|
20240509,142600,870130030,16530,16530,16530,16530,0
|
|
20240509,142500,870130030,16530,16530,16530,16530,0
|
|
20240509,142400,870130030,16530,16550,16550,16530,71
|
|
20240509,142300,868955730,16570,16570,16570,16570,0
|
|
20240509,142200,868955730,16570,16540,16570,16540,202
|
|
20240509,142100,865612270,16540,16540,16540,16540,6
|
|
20240509,142000,865513030,16540,16540,16540,16540,2
|
|
20240509,141900,865479950,16540,16550,16550,16540,6
|
|
20240509,141800,865380660,16550,16550,16550,16550,187
|
|
20240509,141700,862285810,16550,16550,16550,16550,80
|
|
20240509,141600,860961810,16560,16560,16560,16560,1
|
|
20240509,141500,860945250,16560,16560,16560,16560,8
|
|
20240509,141400,860812770,16550,16550,16550,16550,1
|
|
20240509,141300,860796220,16550,16560,16560,16550,3
|
|
20240509,141200,860746560,16550,16550,16550,16550,1
|
|
20240509,141100,860730010,16550,16550,16550,16550,1
|
|
20240509,141000,860713460,16550,16550,16550,16550,0
|
|
20240509,140900,860713460,16550,16550,16550,16550,0
|
|
20240509,140800,860713460,16550,16560,16560,16550,60
|
|
20240509,140700,859720360,16550,16550,16550,16550,0
|
|
20240509,140600,859720360,16550,16560,16560,16550,41
|
|
20240509,140500,859041610,16570,16570,16570,16570,0
|
|
20240509,140400,859041610,16570,16570,16570,16570,62
|
|
20240509,140300,858014270,16580,16590,16590,16580,56
|
|
20240509,140200,857085580,16590,16590,16590,16590,24
|
|
20240509,140100,856687420,16590,16590,16590,16590,18
|
|
20240509,140000,856388800,16590,16590,16590,16590,17
|
|
20240509,135900,856106770,16580,16580,16580,16580,3
|
|
20240509,135800,856057030,16580,16580,16580,16580,0
|
|
20240509,135700,856057030,16580,16580,16580,16580,0
|
|
20240509,135600,856057030,16580,16580,16580,16580,0
|
|
20240509,135500,856057030,16580,16600,16600,16580,31
|
|
20240509,135400,855543010,16590,16570,16590,16570,51
|
|
20240509,135300,854697920,16600,16600,16600,16600,15
|
|
20240509,135200,854448920,16600,16600,16600,16600,4
|
|
20240509,135100,854382520,16570,16570,16570,16570,1
|
|
20240509,135000,854365950,16570,16570,16570,16570,0
|
|
20240509,134900,854365950,16570,16590,16590,16570,355
|
|
20240509,134800,848482160,16610,16610,16610,16610,0
|
|
20240509,134700,848482160,16610,16610,16610,16610,51
|
|
20240509,134600,847635050,16610,16610,16610,16610,2
|
|
20240509,134500,847601830,16580,16580,16580,16580,124
|
|
20240509,134400,845545910,16610,16610,16610,16610,56
|
|
20240509,134300,844615750,16610,16610,16610,16610,185
|
|
20240509,134200,841542900,16570,16570,16570,16570,200
|
|
20240509,134100,838228900,16570,16590,16590,16570,142
|
|
20240509,134000,835875820,16600,16600,16600,16600,0
|
|
20240509,133900,835875820,16600,16600,16600,16600,0
|
|
20240509,133800,835875820,16600,16600,16600,16600,0
|
|
20240509,133700,835875820,16600,16600,16600,16600,0
|
|
20240509,133600,835875820,16600,16610,16610,16600,746
|
|
20240509,133500,823491230,16610,16610,16610,16610,1
|
|
20240509,133400,823474620,16610,16610,16610,16610,4
|
|
20240509,133300,823408180,16610,16610,16610,16610,24
|
|
20240509,133200,823009540,16620,16620,16620,16620,0
|
|
20240509,133100,823009540,16620,16620,16620,16620,76
|
|
20240509,133000,821746420,16620,16620,16620,16620,0
|
|
20240509,132900,821746420,16620,16620,16620,16620,66
|
|
20240509,132800,820649500,16620,16620,16620,16620,0
|
|
20240509,132700,820649500,16620,16620,16620,16620,65
|
|
20240509,132600,819569200,16640,16640,16640,16640,7
|
|
20240509,132500,819452720,16650,16650,16650,16650,0
|
|
20240509,132400,819452720,16650,16650,16650,16650,0
|
|
20240509,132300,819452720,16650,16650,16650,16650,0
|
|
20240509,132200,819452720,16650,16650,16650,16650,0
|
|
20240509,132100,819452720,16650,16650,16650,16650,0
|
|
20240509,132000,819452720,16650,16650,16650,16650,1
|
|
20240509,131900,819436070,16650,16650,16650,16650,9
|
|
20240509,131800,819286220,16640,16640,16640,16640,0
|
|
20240509,131700,819286220,16640,16640,16640,16640,0
|
|
20240509,131600,819286220,16640,16640,16640,16640,0
|
|
20240509,131500,819286220,16640,16640,16640,16640,0
|
|
20240509,131400,819286220,16640,16640,16640,16640,54
|
|
20240509,131300,818387660,16640,16630,16640,16630,56
|
|
20240509,131200,817456260,16620,16620,16620,16620,0
|
|
20240509,131100,817456260,16620,16620,16620,16620,1
|
|
20240509,131000,817439640,16630,16620,16630,16620,83
|
|
20240509,130900,816059500,16620,16620,16620,16620,7
|
|
20240509,130800,815943160,16630,16630,16630,16630,31
|
|
20240509,130700,815427630,16620,16620,16620,16620,0
|
|
20240509,130600,815427630,16620,16620,16620,16620,6
|
|
20240509,130500,815327910,16620,16620,16620,16620,0
|
|
20240509,130400,815327910,16620,16630,16630,16620,8
|
|
20240509,130300,815194900,16630,16630,16630,16630,6
|
|
20240509,130200,815095120,16630,16620,16630,16620,246
|
|
20240509,130100,811005440,16620,16620,16620,16620,13
|
|
20240509,130000,810789380,16620,16630,16630,16620,149
|
|
20240509,125900,808312840,16630,16630,16630,16630,38
|
|
20240509,125800,807680900,16630,16630,16630,16630,5
|
|
20240509,125700,807597750,16620,16620,16620,16620,0
|
|
20240509,125600,807597750,16620,16620,16620,16620,205
|
|
20240509,125500,804190650,16620,16620,16620,16620,0
|
|
20240509,125400,804190650,16620,16620,16620,16620,0
|
|
20240509,125300,804190650,16620,16620,16620,16620,0
|
|
20240509,125200,804190650,16620,16620,16620,16620,0
|
|
20240509,125100,804190650,16620,16620,16620,16620,1
|
|
20240509,125000,804174030,16620,16620,16620,16620,10
|
|
20240509,124900,804007830,16650,16650,16650,16650,0
|
|
20240509,124800,804007830,16650,16650,16650,16650,0
|
|
20240509,124700,804007830,16650,16650,16650,16650,0
|
|
20240509,124600,804007830,16650,16650,16650,16650,0
|
|
20240509,124500,804007830,16650,16650,16650,16650,0
|
|
20240509,124400,804007830,16650,16650,16650,16650,0
|
|
20240509,124300,804007830,16650,16650,16650,16650,0
|
|
20240509,124200,804007830,16650,16650,16650,16650,0
|
|
20240509,124100,804007830,16650,16650,16650,16650,0
|
|
20240509,124000,804007830,16650,16650,16650,16650,0
|
|
20240509,123900,804007830,16650,16650,16650,16650,0
|
|
20240509,123800,804007830,16650,16650,16650,16650,8
|
|
20240509,123700,803874630,16650,16650,16650,16650,0
|
|
20240509,123600,803874630,16650,16650,16650,16650,2
|
|
20240509,123500,803841330,16650,16650,16650,16650,0
|
|
20240509,123400,803841330,16650,16650,16650,16650,0
|
|
20240509,123300,803841330,16650,16650,16650,16650,0
|
|
20240509,123200,803841330,16650,16650,16650,16650,0
|
|
20240509,123100,803841330,16650,16650,16650,16650,0
|
|
20240509,123000,803841330,16650,16650,16650,16650,0
|
|
20240509,122900,803841330,16650,16650,16650,16650,107
|
|
20240509,122800,802059780,16660,16650,16660,16650,203
|
|
20240509,122700,798678830,16650,16640,16650,16640,277
|
|
20240509,122600,794067120,16620,16620,16620,16620,0
|
|
20240509,122500,794067120,16620,16620,16620,16620,5
|
|
20240509,122400,793984020,16650,16650,16650,16650,7
|
|
20240509,122300,793867470,16650,16650,16650,16650,1
|
|
20240509,122200,793850820,16660,16660,16660,16660,0
|
|
20240509,122100,793850820,16660,16660,16660,16660,101
|
|
20240509,122000,792168160,16660,16660,16660,16660,301
|
|
20240509,121900,787153500,16660,16660,16660,16660,0
|
|
20240509,121800,787153500,16660,16660,16660,16660,40
|
|
20240509,121700,786487100,16660,16660,16660,16660,0
|
|
20240509,121600,786487100,16660,16660,16660,16660,1
|
|
20240509,121500,786470440,16660,16660,16660,16660,1
|
|
20240509,121400,786453780,16660,16660,16660,16660,0
|
|
20240509,121300,786453780,16660,16640,16660,16640,869
|
|
20240509,121200,771991000,16630,16580,16630,16580,185
|
|
20240509,121100,768918460,16600,16600,16600,16600,0
|
|
20240509,121000,768918460,16600,16600,16600,16600,0
|
|
20240509,120900,768918460,16600,16580,16640,16580,540
|
|
20240509,120800,759948120,16600,16600,16600,16600,0
|
|
20240509,120700,759948120,16600,16580,16600,16580,17
|
|
20240509,120600,759666040,16600,16580,16600,16580,56
|
|
20240509,120500,758737460,16600,16600,16600,16600,535
|
|
20240509,120400,749856460,16630,16630,16630,16630,0
|
|
20240509,120300,749856460,16630,16630,16630,16630,0
|
|
20240509,120200,749856460,16630,16630,16630,16630,0
|
|
20240509,120100,749856460,16630,16630,16630,16630,34
|
|
20240509,120000,749291040,16630,16630,16630,16630,32
|
|
20240509,115900,748758880,16630,16630,16630,16630,68
|
|
20240509,115800,747628040,16630,16630,16630,16630,2
|
|
20240509,115700,747594780,16640,16640,16640,16640,0
|
|
20240509,115600,747594780,16640,16640,16640,16640,0
|
|
20240509,115500,747594780,16640,16610,16640,16600,207
|
|
20240509,115400,744153900,16610,16610,16610,16610,16
|
|
20240509,115300,743888140,16610,16610,16640,16610,330
|
|
20240509,115200,738403020,16580,16580,16580,16580,55
|
|
20240509,115100,737491120,16620,16620,16640,16620,557
|
|
20240509,115000,728229010,16620,16600,16630,16600,152
|
|
20240509,114900,725705220,16510,16510,16510,16510,0
|
|
20240509,114800,725705220,16510,16510,16510,16510,19
|
|
20240509,114700,725391530,16510,16510,16600,16510,303
|
|
20240509,114600,720370600,16500,16480,16500,16480,142
|
|
20240509,114500,718029080,16440,16470,16470,16440,121
|
|
20240509,114400,716038540,16470,16470,16470,16470,0
|
|
20240509,114300,716038540,16470,16470,16470,16470,0
|
|
20240509,114200,716038540,16470,16470,16470,16470,0
|
|
20240509,114100,716038540,16470,16470,16470,16470,3
|
|
20240509,114000,715989130,16460,16470,16480,16460,290
|
|
20240509,113900,711211690,16470,16470,16470,16470,16
|
|
20240509,113800,710948170,16480,16470,16480,16470,200
|
|
20240509,113700,707653100,16460,16460,16460,16460,2
|
|
20240509,113600,707620180,16460,16440,16470,16440,85
|
|
20240509,113500,706221280,16440,16450,16450,16440,102
|
|
20240509,113400,704543440,16450,16460,16460,16450,34
|
|
20240509,113300,703983980,16460,16460,16460,16460,0
|
|
20240509,113200,703983980,16460,16460,16460,16460,86
|
|
20240509,113100,702568420,16470,16470,16470,16470,152
|
|
20240509,113000,700064980,16480,16480,16480,16480,61
|
|
20240509,112900,699059700,16480,16490,16490,16480,51
|
|
20240509,112800,698219110,16490,16490,16490,16490,0
|
|
20240509,112700,698219110,16490,16490,16490,16490,0
|
|
20240509,112600,698219110,16490,16490,16490,16490,2
|
|
20240509,112500,698186130,16490,16490,16490,16490,20
|
|
20240509,112400,697856330,16500,16500,16500,16500,0
|
|
20240509,112300,697856330,16500,16500,16500,16500,5
|
|
20240509,112200,697773830,16500,16500,16500,16500,0
|
|
20240509,112100,697773830,16500,16500,16500,16500,157
|
|
20240509,112000,695183330,16500,16500,16500,16500,0
|
|
20240509,111900,695183330,16500,16500,16500,16500,0
|
|
20240509,111800,695183330,16500,16500,16500,16500,10
|
|
20240509,111700,695018330,16500,16500,16500,16500,0
|
|
20240509,111600,695018330,16500,16490,16500,16490,358
|
|
20240509,111500,689111640,16490,16490,16490,16490,0
|
|
20240509,111400,689111640,16490,16490,16490,16490,5
|
|
20240509,111300,689029190,16490,16490,16490,16490,6
|
|
20240509,111200,688930250,16480,16480,16480,16480,0
|
|
20240509,111100,688930250,16480,16480,16480,16480,20
|
|
20240509,111000,688600650,16470,16470,16470,16470,0
|
|
20240509,110900,688600650,16470,16470,16470,16470,0
|
|
20240509,110800,688600650,16470,16470,16470,16470,0
|
|
20240509,110700,688600650,16470,16470,16470,16470,50
|
|
20240509,110600,687777150,16470,16470,16470,16470,0
|
|
20240509,110500,687777150,16470,16470,16470,16470,62
|
|
20240509,110400,686756010,16470,16480,16480,16460,783
|
|
20240509,110300,673866350,16460,16460,16460,16460,0
|
|
20240509,110200,673866350,16460,16460,16460,16460,0
|
|
20240509,110100,673866350,16460,16460,16460,16460,94
|
|
20240509,110000,672319110,16460,16460,16460,16460,20
|
|
20240509,105900,671989910,16500,16500,16500,16500,50
|
|
20240509,105800,671164910,16520,16520,16520,16520,0
|
|
20240509,105700,671164910,16520,16520,16520,16520,1
|
|
20240509,105600,671148390,16520,16450,16520,16450,151
|
|
20240509,105500,668664370,16590,16570,16590,16570,4
|
|
20240509,105400,668598060,16560,16570,16580,16540,5
|
|
20240509,105300,668515260,16560,16530,16560,16530,6
|
|
20240509,105200,668416020,16530,16530,16530,16530,22
|
|
20240509,105100,668052360,16530,16530,16530,16530,0
|
|
20240509,105000,668052360,16530,16530,16530,16530,93
|
|
20240509,104900,666515070,16440,16320,16570,16320,4629
|
|
20240509,104800,590214400,16310,16320,16320,16310,163
|
|
20240509,104700,587555430,16320,16310,16320,16310,998
|
|
20240509,104600,571275690,16320,16340,16350,16320,759
|
|
20240509,104500,558883850,16340,16420,16420,16340,3432
|
|
20240509,104400,502621680,16420,16430,16430,16420,40
|
|
20240509,104300,501964560,16430,16440,16440,16430,227
|
|
20240509,104200,498234800,16430,16420,16430,16420,115
|
|
20240509,104100,496346350,16420,16420,16420,16420,19
|
|
20240509,104000,496034370,16420,16430,16430,16420,229
|
|
20240509,103900,492273780,16430,16430,16430,16420,146
|
|
20240509,103800,489875630,16420,16460,16460,16420,1316
|
|
20240509,103700,468231890,16540,16540,16540,16540,2
|
|
20240509,103600,468198810,16480,16490,16490,16460,1467
|
|
20240509,103500,444032490,16490,16490,16490,16490,60
|
|
20240509,103400,443043090,16490,16490,16490,16490,217
|
|
20240509,103300,439464760,16490,16490,16490,16490,8
|
|
20240509,103200,439332840,16490,16530,16530,16490,2785
|
|
20240509,103100,393348800,16530,16530,16530,16530,100
|
|
20240509,103000,391695800,16530,16530,16530,16530,367
|
|
20240509,102900,385629290,16530,16530,16530,16530,223
|
|
20240509,102800,381943100,16530,16530,16530,16530,21
|
|
20240509,102700,381595970,16530,16530,16530,16530,1
|
|
20240509,102600,381579440,16530,16530,16530,16530,101
|
|
20240509,102500,379909910,16530,16530,16530,16530,55
|
|
20240509,102400,379000760,16530,16530,16530,16530,100
|
|
20240509,102300,377347760,16530,16530,16530,16530,50
|
|
20240509,102200,376521260,16530,16530,16530,16530,176
|
|
20240509,102100,373611980,16530,16530,16530,16530,114
|
|
20240509,102000,371727560,16530,16560,16560,16530,7
|
|
20240509,101900,371611760,16560,16560,16560,16560,9
|
|
20240509,101800,371462720,16560,16560,16560,16560,61
|
|
20240509,101700,370452560,16570,16570,16570,16570,0
|
|
20240509,101600,370452560,16570,16570,16570,16570,1
|
|
20240509,101500,370435990,16570,16570,16570,16570,0
|
|
20240509,101400,370435990,16570,16570,16570,16570,1
|
|
20240509,101300,370419420,16570,16510,16570,16510,317
|
|
20240509,101200,365182540,16510,16510,16510,16510,131
|
|
20240509,101100,363019730,16520,16520,16520,16520,2
|
|
20240509,101000,362986690,16520,16530,16530,16520,310
|
|
20240509,100900,357863430,16530,16530,16530,16530,431
|
|
20240509,100800,350739000,16520,16530,16540,16520,813
|
|
20240509,100700,337303110,16530,16530,16530,16530,152
|
|
20240509,100600,334790550,16530,16530,16530,16530,233
|
|
20240509,100500,330939060,16530,16530,16530,16530,541
|
|
20240509,100400,321996330,16530,16540,16540,16530,225
|
|
20240509,100300,318277030,16590,16550,16590,16530,629
|
|
20240509,100200,307868640,16580,16580,16580,16580,1
|
|
20240509,100100,307852060,16590,16590,16590,16590,2
|
|
20240509,100000,307818880,16590,16590,16590,16590,0
|
|
20240509,095900,307818880,16590,16580,16590,16580,500
|
|
20240509,095800,299524960,16590,16590,16590,16590,0
|
|
20240509,095700,299524960,16590,16590,16590,16590,1
|
|
20240509,095600,299508370,16590,16590,16590,16510,247
|
|
20240509,095500,295428280,16600,16600,16600,16600,1
|
|
20240509,095400,295411680,16600,16600,16600,16600,1
|
|
20240509,095300,295395080,16520,16570,16570,16520,111
|
|
20240509,095200,293561060,16590,16630,16630,16590,187
|
|
20240509,095100,290455570,16630,16630,16630,16630,2
|
|
20240509,095000,290422310,16670,16680,16680,16640,3278
|
|
20240509,094900,235800410,16690,16690,16690,16690,43
|
|
20240509,094800,235082740,16700,16740,16740,16700,501
|
|
20240509,094700,226713680,16740,16760,16760,16740,630
|
|
20240509,094600,216161460,16760,16760,16760,16760,913
|
|
20240509,094500,200859580,16850,16760,16850,16760,151
|
|
20240509,094400,198328730,16760,16760,16760,16760,26
|
|
20240509,094300,197892970,16850,16750,16850,16750,670
|
|
20240509,094200,186617220,16750,16760,16760,16750,99
|
|
20240509,094100,184957990,16760,16760,16760,16760,1
|
|
20240509,094000,184941230,16760,16760,16760,16760,72
|
|
20240509,093900,183734510,16770,16770,16770,16770,136
|
|
20240509,093800,181453790,16770,16760,16770,16760,116
|
|
20240509,093700,179508570,16780,16780,16780,16780,4
|
|
20240509,093600,179441450,16780,16780,16780,16780,52
|
|
20240509,093500,178568890,16750,16750,16750,16750,151
|
|
20240509,093400,176039640,16750,16750,16750,16750,13
|
|
20240509,093300,175821890,16750,16750,16750,16750,0
|
|
20240509,093200,175821890,16750,16750,16750,16750,11
|
|
20240509,093100,175637640,16750,16750,16750,16750,14
|
|
20240509,093000,175403140,16800,16800,16800,16800,1
|
|
20240509,092900,175386340,16740,16730,16740,16730,206
|
|
20240509,092800,171937910,16730,16730,16730,16730,88
|
|
20240509,092700,170465670,16730,16760,16760,16720,243
|
|
20240509,092600,166395970,16750,16770,16850,16750,107
|
|
20240509,092500,164601400,16760,16690,16760,16690,60
|
|
20240509,092400,163595870,16750,16750,16750,16750,375
|
|
20240509,092300,157314620,16750,16680,16750,16680,288
|
|
20240509,092200,152497760,16680,16680,16680,16680,519
|
|
20240509,092100,143840840,16680,16680,16680,16680,2
|
|
20240509,092000,143807480,16680,16680,16680,16680,82
|
|
20240509,091900,142439720,16670,16670,16670,16670,1
|
|
20240509,091800,142423050,16660,16670,16680,16660,1808
|
|
20240509,091700,112298500,16750,16760,16760,16670,283
|
|
20240509,091600,107561210,16760,16770,16770,16760,28
|
|
20240509,091500,107091850,16770,16800,16800,16770,133
|
|
20240509,091400,104860250,16790,16780,16790,16780,146
|
|
20240509,091300,102410010,16760,16670,16900,16670,333
|
|
20240509,091200,96809710,16670,16670,16670,16660,231
|
|
20240509,091100,92960100,16660,16660,16660,16660,1
|
|
20240509,091000,92943440,16660,16660,16660,16660,10
|
|
20240509,090900,92776840,16660,16660,16660,16660,33
|
|
20240509,090800,92227060,16630,16630,16630,16630,265
|
|
20240509,090700,87820110,16600,16490,16600,16490,402
|
|
20240509,090600,81152530,16480,16600,16600,16480,190
|
|
20240509,090500,78019570,16600,16480,16600,16470,212
|
|
20240509,090400,74514850,16460,16610,16610,16460,374
|
|
20240509,090300,68322290,16640,16790,16790,16640,3173
|
|
20240509,090200,15224170,16790,16790,16790,16790,421
|
|
20240509,090100,8155580,16790,16780,16790,16780,222
|
|
20240509,090000,4429920,16780,16780,16780,16780,264
|