748 lines
39 KiB
CSV
748 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240510,212500,1298108190,16680,16680,16680,16680,426
|
|
20240510,212400,1298108190,16680,16680,16680,16680,0
|
|
20240510,212300,1298108190,16680,16680,16680,16680,0
|
|
20240510,212200,1298108190,16680,16680,16680,16680,0
|
|
20240510,212100,1298108190,16680,16680,16680,16680,0
|
|
20240510,212000,1298108190,16680,16680,16680,16680,0
|
|
20240510,211900,1298108190,16680,16680,16680,16680,0
|
|
20240510,211800,1298108190,16680,16680,16680,16680,0
|
|
20240510,211700,1298108190,16680,16680,16680,16680,0
|
|
20240510,211600,1298108190,16680,16680,16680,16680,0
|
|
20240510,211500,1298108190,16680,16680,16680,16680,0
|
|
20240510,211400,1298108190,16680,16680,16680,16680,0
|
|
20240510,211300,1298108190,16680,16680,16680,16680,0
|
|
20240510,211200,1298108190,16680,16680,16680,16680,0
|
|
20240510,211100,1298108190,16680,16680,16680,16680,0
|
|
20240510,211000,1298108190,16680,16680,16680,16680,0
|
|
20240510,210900,1298108190,16680,16680,16680,16680,0
|
|
20240510,210800,1298108190,16680,16680,16680,16680,0
|
|
20240510,210700,1298108190,16680,16680,16680,16680,0
|
|
20240510,210600,1298108190,16680,16680,16680,16680,0
|
|
20240510,210500,1298108190,16680,16680,16680,16680,0
|
|
20240510,210400,1298108190,16680,16680,16680,16680,0
|
|
20240510,210300,1298108190,16680,16680,16680,16680,0
|
|
20240510,210200,1298108190,16680,16680,16680,16680,0
|
|
20240510,210100,1298108190,16680,16680,16680,16680,0
|
|
20240510,210000,1298108190,16680,16680,16680,16680,0
|
|
20240510,205900,1298108190,16680,16680,16680,16680,0
|
|
20240510,205800,1298108190,16680,16680,16680,16680,0
|
|
20240510,205700,1298108190,16680,16680,16680,16680,0
|
|
20240510,205600,1298108190,16680,16680,16680,16680,0
|
|
20240510,205500,1298108190,16680,16680,16680,16680,426
|
|
20240510,205400,1298108190,16680,16680,16680,16680,0
|
|
20240510,205300,1298108190,16680,16680,16680,16680,0
|
|
20240510,205200,1298108190,16680,16680,16680,16680,0
|
|
20240510,205100,1298108190,16680,16680,16680,16680,0
|
|
20240510,205000,1298108190,16680,16680,16680,16680,0
|
|
20240510,204900,1298108190,16680,16680,16680,16680,0
|
|
20240510,204800,1298108190,16680,16680,16680,16680,0
|
|
20240510,204700,1298108190,16680,16680,16680,16680,0
|
|
20240510,204600,1298108190,16680,16680,16680,16680,0
|
|
20240510,204500,1298108190,16680,16680,16680,16680,0
|
|
20240510,204400,1298108190,16680,16680,16680,16680,0
|
|
20240510,204300,1298108190,16680,16680,16680,16680,0
|
|
20240510,204200,1298108190,16680,16680,16680,16680,0
|
|
20240510,204100,1298108190,16680,16680,16680,16680,0
|
|
20240510,204000,1298108190,16680,16680,16680,16680,0
|
|
20240510,203900,1298108190,16680,16680,16680,16680,0
|
|
20240510,203800,1298108190,16680,16680,16680,16680,0
|
|
20240510,203700,1298108190,16680,16680,16680,16680,0
|
|
20240510,203600,1298108190,16680,16680,16680,16680,0
|
|
20240510,203500,1298108190,16680,16680,16680,16680,0
|
|
20240510,203400,1298108190,16680,16680,16680,16680,0
|
|
20240510,203300,1298108190,16680,16680,16680,16680,0
|
|
20240510,203200,1298108190,16680,16680,16680,16680,0
|
|
20240510,203100,1298108190,16680,16680,16680,16680,0
|
|
20240510,203000,1298108190,16680,16680,16680,16680,0
|
|
20240510,202900,1298108190,16680,16680,16680,16680,0
|
|
20240510,202800,1298108190,16680,16680,16680,16680,0
|
|
20240510,202700,1298108190,16680,16680,16680,16680,0
|
|
20240510,202600,1298108190,16680,16680,16680,16680,0
|
|
20240510,202500,1298108190,16680,16680,16680,16680,426
|
|
20240510,202400,1298108190,16680,16680,16680,16680,0
|
|
20240510,202300,1298108190,16680,16680,16680,16680,0
|
|
20240510,202200,1298108190,16680,16680,16680,16680,0
|
|
20240510,202100,1298108190,16680,16680,16680,16680,0
|
|
20240510,202000,1298108190,16680,16680,16680,16680,0
|
|
20240510,201900,1298108190,16680,16680,16680,16680,0
|
|
20240510,201800,1298108190,16680,16680,16680,16680,0
|
|
20240510,201700,1298108190,16680,16680,16680,16680,0
|
|
20240510,201600,1298108190,16680,16680,16680,16680,0
|
|
20240510,201500,1298108190,16680,16680,16680,16680,0
|
|
20240510,201400,1298108190,16680,16680,16680,16680,0
|
|
20240510,201300,1298108190,16680,16680,16680,16680,0
|
|
20240510,201200,1298108190,16680,16680,16680,16680,0
|
|
20240510,201100,1298108190,16680,16680,16680,16680,0
|
|
20240510,201000,1298108190,16680,16680,16680,16680,0
|
|
20240510,200900,1298108190,16680,16680,16680,16680,0
|
|
20240510,200800,1298108190,16680,16680,16680,16680,0
|
|
20240510,200700,1298108190,16680,16680,16680,16680,0
|
|
20240510,200600,1298108190,16680,16680,16680,16680,0
|
|
20240510,200500,1298108190,16680,16680,16680,16680,0
|
|
20240510,200400,1298108190,16680,16680,16680,16680,0
|
|
20240510,200300,1298108190,16680,16680,16680,16680,0
|
|
20240510,200200,1298108190,16680,16680,16680,16680,0
|
|
20240510,200100,1298108190,16680,16680,16680,16680,0
|
|
20240510,200000,1298108190,16680,16680,16680,16680,0
|
|
20240510,195900,1298108190,16680,16680,16680,16680,0
|
|
20240510,195800,1298108190,16680,16680,16680,16680,0
|
|
20240510,195700,1298108190,16680,16680,16680,16680,0
|
|
20240510,195600,1298108190,16680,16680,16680,16680,0
|
|
20240510,195500,1298108190,16680,16680,16680,16680,426
|
|
20240510,195400,1298108190,16680,16680,16680,16680,0
|
|
20240510,195300,1298108190,16680,16680,16680,16680,0
|
|
20240510,195200,1298108190,16680,16680,16680,16680,0
|
|
20240510,195100,1298108190,16680,16680,16680,16680,0
|
|
20240510,195000,1298108190,16680,16680,16680,16680,0
|
|
20240510,194900,1298108190,16680,16680,16680,16680,0
|
|
20240510,194800,1298108190,16680,16680,16680,16680,0
|
|
20240510,194700,1298108190,16680,16680,16680,16680,0
|
|
20240510,194600,1298108190,16680,16680,16680,16680,0
|
|
20240510,194500,1298108190,16680,16680,16680,16680,0
|
|
20240510,194400,1298108190,16680,16680,16680,16680,0
|
|
20240510,194300,1298108190,16680,16680,16680,16680,0
|
|
20240510,194200,1298108190,16680,16680,16680,16680,0
|
|
20240510,194100,1298108190,16680,16680,16680,16680,0
|
|
20240510,194000,1298108190,16680,16680,16680,16680,0
|
|
20240510,193900,1298108190,16680,16680,16680,16680,0
|
|
20240510,193800,1298108190,16680,16680,16680,16680,0
|
|
20240510,193700,1298108190,16680,16680,16680,16680,0
|
|
20240510,193600,1298108190,16680,16680,16680,16680,0
|
|
20240510,193500,1298108190,16680,16680,16680,16680,0
|
|
20240510,193400,1298108190,16680,16680,16680,16680,0
|
|
20240510,193300,1298108190,16680,16680,16680,16680,0
|
|
20240510,193200,1298108190,16680,16680,16680,16680,0
|
|
20240510,193100,1298108190,16680,16680,16680,16680,0
|
|
20240510,193000,1298108190,16680,16680,16680,16680,0
|
|
20240510,192900,1298108190,16680,16680,16680,16680,0
|
|
20240510,192800,1298108190,16680,16680,16680,16680,0
|
|
20240510,192700,1298108190,16680,16680,16680,16680,0
|
|
20240510,192600,1298108190,16680,16680,16680,16680,0
|
|
20240510,192500,1298108190,16680,16680,16680,16680,426
|
|
20240510,192400,1298108190,16680,16680,16680,16680,0
|
|
20240510,192300,1298108190,16680,16680,16680,16680,0
|
|
20240510,192200,1298108190,16680,16680,16680,16680,0
|
|
20240510,192100,1298108190,16680,16680,16680,16680,0
|
|
20240510,192000,1298108190,16680,16680,16680,16680,0
|
|
20240510,191900,1298108190,16680,16680,16680,16680,0
|
|
20240510,191800,1298108190,16680,16680,16680,16680,0
|
|
20240510,191700,1298108190,16680,16680,16680,16680,0
|
|
20240510,191600,1298108190,16680,16680,16680,16680,0
|
|
20240510,191500,1298108190,16680,16680,16680,16680,0
|
|
20240510,191400,1298108190,16680,16680,16680,16680,0
|
|
20240510,191300,1298108190,16680,16680,16680,16680,0
|
|
20240510,191200,1298108190,16680,16680,16680,16680,0
|
|
20240510,191100,1298108190,16680,16680,16680,16680,0
|
|
20240510,191000,1298108190,16680,16680,16680,16680,0
|
|
20240510,190900,1298108190,16680,16680,16680,16680,0
|
|
20240510,190800,1298108190,16680,16680,16680,16680,0
|
|
20240510,190700,1298108190,16680,16680,16680,16680,0
|
|
20240510,190600,1298108190,16680,16680,16680,16680,0
|
|
20240510,190500,1298108190,16680,16680,16680,16680,0
|
|
20240510,190400,1298108190,16680,16680,16680,16680,0
|
|
20240510,190300,1298108190,16680,16680,16680,16680,0
|
|
20240510,190200,1298108190,16680,16680,16680,16680,0
|
|
20240510,190100,1298108190,16680,16680,16680,16680,0
|
|
20240510,190000,1298108190,16680,16680,16680,16680,0
|
|
20240510,185900,1298108190,16680,16680,16680,16680,0
|
|
20240510,185800,1298108190,16680,16680,16680,16680,0
|
|
20240510,185700,1298108190,16680,16680,16680,16680,0
|
|
20240510,185600,1298108190,16680,16680,16680,16680,0
|
|
20240510,185500,1298108190,16680,16680,16680,16680,426
|
|
20240510,185400,1298108190,16680,16680,16680,16680,0
|
|
20240510,185300,1298108190,16680,16680,16680,16680,0
|
|
20240510,185200,1298108190,16680,16680,16680,16680,0
|
|
20240510,185100,1298108190,16680,16680,16680,16680,0
|
|
20240510,185000,1298108190,16680,16680,16680,16680,0
|
|
20240510,184900,1298108190,16680,16680,16680,16680,0
|
|
20240510,184800,1298108190,16680,16680,16680,16680,0
|
|
20240510,184700,1298108190,16680,16680,16680,16680,0
|
|
20240510,184600,1298108190,16680,16680,16680,16680,0
|
|
20240510,184500,1298108190,16680,16680,16680,16680,0
|
|
20240510,184400,1298108190,16680,16680,16680,16680,0
|
|
20240510,184300,1298108190,16680,16680,16680,16680,0
|
|
20240510,184200,1298108190,16680,16680,16680,16680,0
|
|
20240510,184100,1298108190,16680,16680,16680,16680,0
|
|
20240510,184000,1298108190,16680,16680,16680,16680,0
|
|
20240510,183900,1298108190,16680,16680,16680,16680,0
|
|
20240510,183800,1298108190,16680,16680,16680,16680,0
|
|
20240510,183700,1298108190,16680,16680,16680,16680,0
|
|
20240510,183600,1298108190,16680,16680,16680,16680,0
|
|
20240510,183500,1298108190,16680,16680,16680,16680,0
|
|
20240510,183400,1298108190,16680,16680,16680,16680,0
|
|
20240510,183300,1298108190,16680,16680,16680,16680,0
|
|
20240510,183200,1298108190,16680,16680,16680,16680,0
|
|
20240510,183100,1298108190,16680,16680,16680,16680,0
|
|
20240510,183000,1298108190,16680,16680,16680,16680,0
|
|
20240510,182900,1298108190,16680,16680,16680,16680,0
|
|
20240510,182800,1298108190,16680,16680,16680,16680,0
|
|
20240510,182700,1298108190,16680,16680,16680,16680,0
|
|
20240510,182600,1298108190,16680,16680,16680,16680,0
|
|
20240510,182500,1298108190,16680,16680,16680,16680,426
|
|
20240510,182400,1298108190,16680,16680,16680,16680,0
|
|
20240510,182300,1298108190,16680,16680,16680,16680,0
|
|
20240510,182200,1298108190,16680,16680,16680,16680,0
|
|
20240510,182100,1298108190,16680,16680,16680,16680,0
|
|
20240510,182000,1298108190,16680,16680,16680,16680,0
|
|
20240510,181900,1298108190,16680,16680,16680,16680,0
|
|
20240510,181800,1298108190,16680,16680,16680,16680,0
|
|
20240510,181700,1298108190,16680,16680,16680,16680,0
|
|
20240510,181600,1298108190,16680,16680,16680,16680,0
|
|
20240510,181500,1298108190,16680,16680,16680,16680,0
|
|
20240510,181400,1298108190,16680,16680,16680,16680,0
|
|
20240510,181300,1298108190,16680,16680,16680,16680,0
|
|
20240510,181200,1298108190,16680,16680,16680,16680,0
|
|
20240510,181100,1298108190,16680,16680,16680,16680,0
|
|
20240510,181000,1298108190,16680,16680,16680,16680,0
|
|
20240510,180900,1298108190,16680,16680,16680,16680,0
|
|
20240510,180800,1298108190,16680,16680,16680,16680,0
|
|
20240510,180700,1298108190,16680,16680,16680,16680,0
|
|
20240510,180600,1298108190,16680,16680,16680,16680,0
|
|
20240510,180500,1298108190,16680,16680,16680,16680,0
|
|
20240510,180400,1298108190,16680,16680,16680,16680,0
|
|
20240510,180300,1298108190,16680,16680,16680,16680,0
|
|
20240510,180200,1298108190,16680,16680,16680,16680,0
|
|
20240510,180100,1298108190,16680,16680,16680,16680,0
|
|
20240510,180000,1298108190,16680,16680,16680,16680,0
|
|
20240510,175900,1298108190,16680,16680,16680,16680,0
|
|
20240510,175800,1298108190,16680,16680,16680,16680,0
|
|
20240510,175700,1298108190,16680,16680,16680,16680,0
|
|
20240510,175600,1298108190,16680,16680,16680,16680,0
|
|
20240510,175500,1298108190,16680,16680,16680,16680,426
|
|
20240510,175400,1298108190,16680,16680,16680,16680,0
|
|
20240510,175300,1298108190,16680,16680,16680,16680,0
|
|
20240510,175200,1298108190,16680,16680,16680,16680,0
|
|
20240510,175100,1298108190,16680,16680,16680,16680,0
|
|
20240510,175000,1298108190,16680,16680,16680,16680,0
|
|
20240510,174900,1298108190,16680,16680,16680,16680,0
|
|
20240510,174800,1298108190,16680,16680,16680,16680,0
|
|
20240510,174700,1298108190,16680,16680,16680,16680,0
|
|
20240510,174600,1298108190,16680,16680,16680,16680,0
|
|
20240510,174500,1298108190,16680,16680,16680,16680,0
|
|
20240510,174400,1298108190,16680,16680,16680,16680,0
|
|
20240510,174300,1298108190,16680,16680,16680,16680,0
|
|
20240510,174200,1298108190,16680,16680,16680,16680,0
|
|
20240510,174100,1298108190,16680,16680,16680,16680,0
|
|
20240510,174000,1298108190,16680,16680,16680,16680,0
|
|
20240510,173900,1298108190,16680,16680,16680,16680,0
|
|
20240510,173800,1298108190,16680,16680,16680,16680,0
|
|
20240510,173700,1298108190,16680,16680,16680,16680,0
|
|
20240510,173600,1298108190,16680,16680,16680,16680,0
|
|
20240510,173500,1298108190,16680,16680,16680,16680,0
|
|
20240510,173400,1298108190,16680,16680,16680,16680,0
|
|
20240510,173300,1298108190,16680,16680,16680,16680,0
|
|
20240510,173200,1298108190,16680,16680,16680,16680,0
|
|
20240510,173100,1298108190,16680,16680,16680,16680,0
|
|
20240510,173000,1298108190,16680,16680,16680,16680,0
|
|
20240510,172900,1298108190,16680,16680,16680,16680,0
|
|
20240510,172800,1298108190,16680,16680,16680,16680,0
|
|
20240510,172700,1298108190,16680,16680,16680,16680,0
|
|
20240510,172600,1298108190,16680,16680,16680,16680,0
|
|
20240510,172500,1298108190,16680,16680,16680,16680,426
|
|
20240510,172400,1298108190,16680,16680,16680,16680,0
|
|
20240510,172300,1298108190,16680,16680,16680,16680,0
|
|
20240510,172200,1298108190,16680,16680,16680,16680,0
|
|
20240510,172100,1298108190,16680,16680,16680,16680,0
|
|
20240510,172000,1298108190,16680,16680,16680,16680,0
|
|
20240510,171900,1298108190,16680,16680,16680,16680,0
|
|
20240510,171800,1298108190,16680,16680,16680,16680,0
|
|
20240510,171700,1298108190,16680,16680,16680,16680,0
|
|
20240510,171600,1298108190,16680,16680,16680,16680,0
|
|
20240510,171500,1298108190,16680,16680,16680,16680,0
|
|
20240510,171400,1298108190,16680,16680,16680,16680,0
|
|
20240510,171300,1298108190,16680,16680,16680,16680,0
|
|
20240510,171200,1298108190,16680,16680,16680,16680,0
|
|
20240510,171100,1298108190,16680,16680,16680,16680,0
|
|
20240510,171000,1298108190,16680,16680,16680,16680,0
|
|
20240510,170900,1298108190,16680,16680,16680,16680,0
|
|
20240510,170800,1298108190,16680,16680,16680,16680,0
|
|
20240510,170700,1298108190,16680,16680,16680,16680,0
|
|
20240510,170600,1298108190,16680,16680,16680,16680,0
|
|
20240510,170500,1298108190,16680,16680,16680,16680,0
|
|
20240510,170400,1298108190,16680,16680,16680,16680,0
|
|
20240510,170300,1298108190,16680,16680,16680,16680,0
|
|
20240510,170200,1298108190,16680,16680,16680,16680,0
|
|
20240510,170100,1298108190,16680,16680,16680,16680,0
|
|
20240510,170000,1298108190,16680,16680,16680,16680,0
|
|
20240510,165900,1298108190,16680,16680,16680,16680,0
|
|
20240510,165800,1298108190,16680,16680,16680,16680,0
|
|
20240510,165700,1298108190,16680,16680,16680,16680,0
|
|
20240510,165600,1298108190,16680,16680,16680,16680,0
|
|
20240510,165500,1298108190,16680,16680,16680,16680,426
|
|
20240510,165400,1298108190,16680,16680,16680,16680,0
|
|
20240510,165300,1298108190,16680,16680,16680,16680,0
|
|
20240510,165200,1298108190,16680,16680,16680,16680,0
|
|
20240510,165100,1298108190,16680,16680,16680,16680,0
|
|
20240510,165000,1298108190,16680,16680,16680,16680,0
|
|
20240510,164900,1298108190,16680,16680,16680,16680,0
|
|
20240510,164800,1298108190,16680,16680,16680,16680,0
|
|
20240510,164700,1298108190,16680,16680,16680,16680,0
|
|
20240510,164600,1298108190,16680,16680,16680,16680,0
|
|
20240510,164500,1298108190,16680,16680,16680,16680,0
|
|
20240510,164400,1298108190,16680,16680,16680,16680,0
|
|
20240510,164300,1298108190,16680,16680,16680,16680,0
|
|
20240510,164200,1298108190,16680,16680,16680,16680,0
|
|
20240510,164100,1298108190,16680,16680,16680,16680,0
|
|
20240510,164000,1298108190,16680,16680,16680,16680,0
|
|
20240510,163900,1298108190,16680,16680,16680,16680,0
|
|
20240510,163800,1298108190,16680,16680,16680,16680,0
|
|
20240510,163700,1298108190,16680,16680,16680,16680,0
|
|
20240510,163600,1298108190,16680,16680,16680,16680,0
|
|
20240510,163500,1298108190,16680,16680,16680,16680,0
|
|
20240510,163400,1298108190,16680,16680,16680,16680,0
|
|
20240510,163300,1298108190,16680,16680,16680,16680,0
|
|
20240510,163200,1298108190,16680,16680,16680,16680,0
|
|
20240510,163100,1298108190,16680,16680,16680,16680,0
|
|
20240510,163000,1298108190,16680,16680,16680,16680,0
|
|
20240510,162900,1298108190,16680,16680,16680,16680,0
|
|
20240510,162800,1298108190,16680,16680,16680,16680,0
|
|
20240510,162700,1298108190,16680,16680,16680,16680,0
|
|
20240510,162600,1298108190,16680,16680,16680,16680,0
|
|
20240510,162500,1298108190,16680,16680,16680,16680,426
|
|
20240510,162400,1298108190,16680,16680,16680,16680,0
|
|
20240510,162300,1298108190,16680,16680,16680,16680,0
|
|
20240510,162200,1298108190,16680,16680,16680,16680,0
|
|
20240510,162100,1298108190,16680,16680,16680,16680,0
|
|
20240510,162000,1298108190,16680,16680,16680,16680,0
|
|
20240510,161900,1298108190,16680,16680,16680,16680,0
|
|
20240510,161800,1298108190,16680,16680,16680,16680,0
|
|
20240510,161700,1298108190,16680,16680,16680,16680,0
|
|
20240510,161600,1298108190,16680,16680,16680,16680,0
|
|
20240510,161500,1298108190,16680,16680,16680,16680,0
|
|
20240510,161400,1298108190,16680,16680,16680,16680,0
|
|
20240510,161300,1298108190,16680,16680,16680,16680,0
|
|
20240510,161200,1298108190,16680,16680,16680,16680,0
|
|
20240510,161100,1298108190,16680,16680,16680,16680,0
|
|
20240510,161000,1298108190,16680,16680,16680,16680,0
|
|
20240510,160900,1298108190,16680,16680,16680,16680,0
|
|
20240510,160800,1298108190,16680,16680,16680,16680,0
|
|
20240510,160700,1298108190,16680,16680,16680,16680,0
|
|
20240510,160600,1298108190,16680,16680,16680,16680,0
|
|
20240510,160500,1298108190,16680,16680,16680,16680,0
|
|
20240510,160400,1298108190,16680,16680,16680,16680,0
|
|
20240510,160300,1298108190,16680,16680,16680,16680,0
|
|
20240510,160200,1298108190,16680,16680,16680,16680,0
|
|
20240510,160100,1298108190,16680,16680,16680,16680,0
|
|
20240510,160000,1298108190,16680,16680,16680,16680,0
|
|
20240510,155900,1298108190,16680,16680,16680,16680,0
|
|
20240510,155800,1298108190,16680,16680,16680,16680,0
|
|
20240510,155700,1298108190,16680,16680,16680,16680,0
|
|
20240510,155600,1298108190,16680,16680,16680,16680,0
|
|
20240510,155500,1298108190,16680,16680,16680,16680,426
|
|
20240510,155400,1298108190,16680,16680,16680,16680,0
|
|
20240510,155300,1298108190,16680,16680,16680,16680,0
|
|
20240510,155200,1298108190,16680,16680,16680,16680,0
|
|
20240510,155100,1298108190,16680,16680,16680,16680,0
|
|
20240510,155000,1298108190,16680,16680,16680,16680,0
|
|
20240510,154900,1298108190,16680,16680,16680,16680,0
|
|
20240510,154800,1298108190,16680,16680,16680,16680,0
|
|
20240510,154700,1298108190,16680,16680,16680,16680,0
|
|
20240510,154600,1298108190,16680,16680,16680,16680,0
|
|
20240510,154500,1298108190,16680,16680,16680,16680,0
|
|
20240510,154400,1298108190,16680,16680,16680,16680,0
|
|
20240510,154300,1298108190,16680,16680,16680,16680,0
|
|
20240510,154200,1298108190,16680,16680,16680,16680,0
|
|
20240510,154100,1298108190,16680,16680,16680,16680,0
|
|
20240510,154000,1298108190,16680,16680,16680,16680,0
|
|
20240510,153900,1298108190,16680,16680,16680,16680,0
|
|
20240510,153800,1298108190,16680,16680,16680,16680,0
|
|
20240510,153700,1298108190,16680,16680,16680,16680,0
|
|
20240510,153600,1298108190,16680,16680,16680,16680,0
|
|
20240510,153500,1298108190,16680,16680,16680,16680,0
|
|
20240510,153400,1298108190,16680,16680,16680,16680,0
|
|
20240510,153300,1298108190,16680,16680,16680,16680,0
|
|
20240510,153200,1298108190,16680,16680,16680,16680,0
|
|
20240510,153100,1298108190,16680,16680,16680,16680,0
|
|
20240510,153000,1298108190,16680,16680,16680,16680,426
|
|
20240510,152900,1291002510,16690,16690,16690,16690,0
|
|
20240510,152800,1291002510,16690,16690,16690,16690,0
|
|
20240510,152700,1291002510,16690,16690,16690,16690,0
|
|
20240510,152600,1291002510,16690,16690,16690,16690,0
|
|
20240510,152500,1291002510,16690,16690,16690,16690,0
|
|
20240510,152400,1291002510,16690,16690,16690,16690,0
|
|
20240510,152300,1291002510,16690,16690,16690,16690,0
|
|
20240510,152200,1291002510,16690,16690,16690,16690,0
|
|
20240510,152100,1291002510,16690,16690,16690,16690,0
|
|
20240510,152000,1291002510,16690,16690,16690,16690,0
|
|
20240510,151900,1291002510,16690,16670,16690,16670,275
|
|
20240510,151800,1286415980,16690,16680,16690,16680,2
|
|
20240510,151700,1286382610,16680,16680,16680,16680,250
|
|
20240510,151600,1282212610,16690,16690,16690,16690,171
|
|
20240510,151500,1279358620,16690,16690,16690,16680,69
|
|
20240510,151400,1278207260,16690,16690,16690,16690,15
|
|
20240510,151300,1277956910,16690,16680,16690,16680,973
|
|
20240510,151200,1261720570,16680,16680,16680,16680,26
|
|
20240510,151100,1261286890,16700,16680,16700,16680,38
|
|
20240510,151000,1260652490,16690,16690,16690,16690,121
|
|
20240510,150900,1258633000,16700,16700,16700,16700,1
|
|
20240510,150800,1258616300,16700,16680,16700,16680,26
|
|
20240510,150700,1258182220,16670,16690,16690,16670,400
|
|
20240510,150600,1251511360,16690,16690,16690,16690,2
|
|
20240510,150500,1251477980,16680,16680,16680,16680,0
|
|
20240510,150400,1251477980,16680,16690,16690,16680,94
|
|
20240510,150300,1249910030,16690,16690,16690,16690,0
|
|
20240510,150200,1249910030,16690,16690,16690,16690,0
|
|
20240510,150100,1249910030,16690,16690,16690,16690,0
|
|
20240510,150000,1249910030,16690,16690,16690,16690,181
|
|
20240510,145900,1246889140,16680,16690,16690,16680,264
|
|
20240510,145800,1242483320,16690,16690,16690,16690,8
|
|
20240510,145700,1242349800,16700,16700,16700,16700,27
|
|
20240510,145600,1241898900,16700,16740,16740,16700,149
|
|
20240510,145500,1239409000,16700,16700,16700,16700,361
|
|
20240510,145400,1233380300,16700,16730,16730,16700,42
|
|
20240510,145300,1232678150,16690,16700,16700,16690,11
|
|
20240510,145200,1232494480,16730,16730,16730,16730,15
|
|
20240510,145100,1232243530,16740,16740,16740,16740,2
|
|
20240510,145000,1232210050,16740,16710,16740,16710,336
|
|
20240510,144900,1226592070,16710,16710,16710,16710,273
|
|
20240510,144800,1222030240,16690,16700,16700,16690,408
|
|
20240510,144700,1215218540,16720,16760,16760,16700,3031
|
|
20240510,144600,1164553520,16770,16780,16780,16770,165
|
|
20240510,144500,1161786080,16780,16830,16830,16780,998
|
|
20240510,144400,1145018490,16830,16850,16850,16830,211
|
|
20240510,144300,1141466160,16850,16850,16850,16850,1
|
|
20240510,144200,1141449310,16840,16850,16850,16840,223
|
|
20240510,144100,1137693980,16840,16840,16840,16840,15
|
|
20240510,144000,1137441380,16840,16840,16840,16840,0
|
|
20240510,143900,1137441380,16840,16840,16870,16840,15
|
|
20240510,143800,1137188750,16850,16850,16850,16850,2
|
|
20240510,143700,1137155050,16850,16850,16850,16850,46
|
|
20240510,143600,1136379950,16850,16850,16850,16850,100
|
|
20240510,143500,1134694950,16850,16850,16850,16850,0
|
|
20240510,143400,1134694950,16850,16850,16850,16850,79
|
|
20240510,143300,1133363800,16850,16850,16850,16850,45
|
|
20240510,143200,1132605550,16870,16870,16870,16870,0
|
|
20240510,143100,1132605550,16870,16870,16870,16870,4
|
|
20240510,143000,1132538070,16870,16870,16870,16870,1
|
|
20240510,142900,1132521200,16840,16840,16840,16840,4
|
|
20240510,142800,1132453840,16870,16850,16870,16850,3
|
|
20240510,142700,1132403270,16840,16850,16850,16840,174
|
|
20240510,142600,1129472390,16840,16850,16850,16840,260
|
|
20240510,142500,1125092450,16870,16870,16870,16870,5
|
|
20240510,142400,1125008100,16870,16870,16870,16870,0
|
|
20240510,142300,1125008100,16870,16870,16870,16870,1
|
|
20240510,142200,1124991230,16850,16870,16870,16850,248
|
|
20240510,142100,1120810220,16870,16900,16900,16870,788
|
|
20240510,142000,1107516510,16900,16900,16900,16900,0
|
|
20240510,141900,1107516510,16900,16900,16900,16900,0
|
|
20240510,141800,1107516510,16900,16900,16900,16900,0
|
|
20240510,141700,1107516510,16900,16900,16900,16900,0
|
|
20240510,141600,1107516510,16900,16890,16900,16890,8
|
|
20240510,141500,1107381340,16890,16890,16890,16890,40
|
|
20240510,141400,1106705740,16890,16890,16890,16890,0
|
|
20240510,141300,1106705740,16890,16890,16890,16890,100
|
|
20240510,141200,1105016740,16890,16890,16890,16890,20
|
|
20240510,141100,1104678940,16890,16890,16890,16890,0
|
|
20240510,141000,1104678940,16890,16890,16890,16890,1
|
|
20240510,140900,1104662050,16890,16890,16890,16890,1
|
|
20240510,140800,1104645160,16870,16860,16870,16860,215
|
|
20240510,140700,1101019340,16850,16850,16850,16850,10
|
|
20240510,140600,1100850840,16860,16860,16860,16860,66
|
|
20240510,140500,1099738080,16850,16830,16850,16830,145
|
|
20240510,140400,1097295030,16840,16850,16850,16840,110
|
|
20240510,140300,1095442530,16840,16840,16840,16840,105
|
|
20240510,140200,1093674330,16870,16870,16870,16870,1
|
|
20240510,140100,1093657460,16840,16840,16840,16840,0
|
|
20240510,140000,1093657460,16840,16850,16850,16840,309
|
|
20240510,135900,1088450910,16860,16860,16860,16860,92
|
|
20240510,135800,1086899790,16860,16860,16860,16860,19
|
|
20240510,135700,1086579450,16890,16890,16890,16890,134
|
|
20240510,135600,1084316190,16900,16900,16900,16900,0
|
|
20240510,135500,1084316190,16900,16900,16900,16900,0
|
|
20240510,135400,1084316190,16900,16870,16900,16870,100
|
|
20240510,135300,1082629160,16870,16870,16870,16870,100
|
|
20240510,135200,1080942160,16870,16870,16870,16870,0
|
|
20240510,135100,1080942160,16870,16870,16870,16870,0
|
|
20240510,135000,1080942160,16870,16870,16870,16870,0
|
|
20240510,134900,1080942160,16870,16850,16870,16850,110
|
|
20240510,134800,1079088040,16840,16840,16840,16840,0
|
|
20240510,134700,1079088040,16840,16840,16840,16840,20
|
|
20240510,134600,1078751240,16840,16840,16840,16840,0
|
|
20240510,134500,1078751240,16840,16840,16840,16840,20
|
|
20240510,134400,1078414440,16840,16860,16860,16840,6
|
|
20240510,134300,1078313300,16850,16850,16850,16850,25
|
|
20240510,134200,1077892050,16860,16860,16860,16860,11
|
|
20240510,134100,1077706590,16850,16850,16850,16850,0
|
|
20240510,134000,1077706590,16850,16850,16850,16850,0
|
|
20240510,133900,1077706590,16850,16850,16850,16850,0
|
|
20240510,133800,1077706590,16850,16850,16850,16850,0
|
|
20240510,133700,1077706590,16850,16850,16850,16850,0
|
|
20240510,133600,1077706590,16850,16850,16850,16850,0
|
|
20240510,133500,1077706590,16850,16850,16850,16850,0
|
|
20240510,133400,1077706590,16850,16850,16850,16850,0
|
|
20240510,133300,1077706590,16850,16850,16850,16850,1
|
|
20240510,133200,1077689740,16850,16850,16850,16850,0
|
|
20240510,133100,1077689740,16850,16850,16850,16850,0
|
|
20240510,133000,1077689740,16850,16850,16850,16850,0
|
|
20240510,132900,1077689740,16850,16880,16880,16850,2030
|
|
20240510,132800,1043450430,16880,16880,16880,16880,0
|
|
20240510,132700,1043450430,16880,16880,16880,16880,116
|
|
20240510,132600,1041492350,16890,16890,16890,16890,7
|
|
20240510,132500,1041374120,16890,16890,16890,16890,101
|
|
20240510,132400,1039668230,16890,16890,16890,16890,0
|
|
20240510,132300,1039668230,16890,16890,16890,16890,1
|
|
20240510,132200,1039651340,16890,16900,16900,16890,836
|
|
20240510,132100,1025525570,16890,16900,16900,16890,205
|
|
20240510,132000,1022062850,16900,16900,16900,16900,0
|
|
20240510,131900,1022062850,16900,16900,16900,16900,0
|
|
20240510,131800,1022062850,16900,16900,16900,16900,90
|
|
20240510,131700,1020541850,16900,16930,16930,16900,144
|
|
20240510,131600,1018104410,16940,16940,16940,16940,1
|
|
20240510,131500,1018087470,16940,16940,16940,16940,0
|
|
20240510,131400,1018087470,16940,16940,16940,16940,0
|
|
20240510,131300,1018087470,16940,16930,16940,16930,34
|
|
20240510,131200,1017511700,16930,16930,16930,16930,30
|
|
20240510,131100,1017003800,16930,16930,16930,16930,2
|
|
20240510,131000,1016969940,16930,16930,16930,16930,70
|
|
20240510,130900,1015784840,16930,16930,16930,16930,8
|
|
20240510,130800,1015649400,16930,16920,16930,16920,188
|
|
20240510,130700,1012466840,16920,16890,16920,16890,7
|
|
20240510,130600,1012348510,16910,16900,16910,16900,525
|
|
20240510,130500,1003473860,16890,16890,16890,16890,0
|
|
20240510,130400,1003473860,16890,16890,16890,16890,500
|
|
20240510,130300,995028860,16890,16890,16890,16890,0
|
|
20240510,130200,995028860,16890,16890,16890,16890,0
|
|
20240510,130100,995028860,16890,16890,16890,16890,0
|
|
20240510,130000,995028860,16890,16890,16890,16890,9
|
|
20240510,125900,994876850,16890,16890,16890,16890,0
|
|
20240510,125800,994876850,16890,16890,16890,16890,100
|
|
20240510,125700,993187850,16890,16890,16890,16890,21
|
|
20240510,125600,992833160,16890,16880,16890,16880,181
|
|
20240510,125500,989776880,16880,16880,16880,16880,3
|
|
20240510,125400,989726240,16880,16880,16880,16840,36
|
|
20240510,125300,989118960,16840,16880,16880,16840,41
|
|
20240510,125200,988428480,16830,16870,16870,16830,235
|
|
20240510,125100,984465430,16870,16870,16870,16870,4
|
|
20240510,125000,984397950,16870,16860,16870,16860,60
|
|
20240510,124900,983386320,16860,16820,16860,16820,175
|
|
20240510,124800,980440100,16820,16820,16820,16810,14
|
|
20240510,124700,980204740,16820,16820,16820,16820,1
|
|
20240510,124600,980187920,16810,16820,16820,16810,15
|
|
20240510,124500,979935720,16780,16780,16780,16780,0
|
|
20240510,124400,979935720,16780,16780,16780,16780,0
|
|
20240510,124300,979935720,16780,16780,16780,16780,1
|
|
20240510,124200,979918940,16780,16780,16780,16780,100
|
|
20240510,124100,978240940,16790,16790,16790,16790,0
|
|
20240510,124000,978240940,16790,16830,16830,16790,431
|
|
20240510,123900,971004290,16790,16790,16790,16790,253
|
|
20240510,123800,966756420,16790,16790,16790,16790,20
|
|
20240510,123700,966420620,16790,16790,16790,16790,10
|
|
20240510,123600,966252720,16830,16830,16830,16830,5
|
|
20240510,123500,966168570,16830,16830,16830,16830,0
|
|
20240510,123400,966168570,16830,16840,16840,16790,510
|
|
20240510,123300,957597700,16850,16850,16850,16850,46
|
|
20240510,123200,956822600,16860,16860,16860,16860,100
|
|
20240510,123100,955136600,16850,16850,16850,16850,10
|
|
20240510,123000,954968100,16850,16850,16850,16850,0
|
|
20240510,122900,954968100,16850,16850,16850,16850,1
|
|
20240510,122800,954951250,16850,16850,16850,16850,0
|
|
20240510,122700,954951250,16850,16850,16850,16850,25
|
|
20240510,122600,954530000,16850,16850,16850,16850,5
|
|
20240510,122500,954445750,16820,16820,16820,16820,0
|
|
20240510,122400,954445750,16820,16820,16820,16820,0
|
|
20240510,122300,954445750,16820,16820,16820,16820,0
|
|
20240510,122200,954445750,16820,16820,16820,16820,20
|
|
20240510,122100,954109350,16820,16820,16820,16820,0
|
|
20240510,122000,954109350,16820,16820,16820,16820,0
|
|
20240510,121900,954109350,16820,16820,16820,16820,0
|
|
20240510,121800,954109350,16820,16820,16820,16820,20
|
|
20240510,121700,953772950,16820,16820,16820,16820,3
|
|
20240510,121600,953722490,16820,16820,16820,16820,0
|
|
20240510,121500,953722490,16820,16820,16820,16820,0
|
|
20240510,121400,953722490,16820,16860,16860,16820,129
|
|
20240510,121300,951550510,16870,16890,16900,16870,2013
|
|
20240510,121200,917550510,16900,16880,16910,16880,403
|
|
20240510,121100,910743610,16870,16850,16870,16850,413
|
|
20240510,121000,903784400,16850,16850,16850,16850,332
|
|
20240510,120900,898190200,16850,16850,16850,16850,0
|
|
20240510,120800,898190200,16850,16850,16850,16850,3
|
|
20240510,120700,898139650,16850,16850,16850,16850,3
|
|
20240510,120600,898089100,16820,16820,16820,16820,25
|
|
20240510,120500,897668600,16830,16830,16830,16830,1
|
|
20240510,120400,897651770,16820,16820,16820,16820,11
|
|
20240510,120300,897466750,16820,16820,16820,16820,8
|
|
20240510,120200,897332190,16820,16820,16820,16820,0
|
|
20240510,120100,897332190,16820,16810,16840,16810,269
|
|
20240510,120000,892806650,16810,16810,16810,16810,217
|
|
20240510,115900,889158880,16800,16800,16800,16800,0
|
|
20240510,115800,889158880,16800,16800,16800,16800,0
|
|
20240510,115700,889158880,16800,16800,16800,16800,0
|
|
20240510,115600,889158880,16800,16800,16800,16800,10
|
|
20240510,115500,888990880,16800,16800,16800,16800,1
|
|
20240510,115400,888974080,16800,16800,16800,16800,0
|
|
20240510,115300,888974080,16800,16800,16800,16800,18
|
|
20240510,115200,888671680,16820,16820,16820,16820,34
|
|
20240510,115100,888099800,16820,16820,16820,16820,0
|
|
20240510,115000,888099800,16820,16820,16820,16820,0
|
|
20240510,114900,888099800,16820,16820,16820,16820,5
|
|
20240510,114800,888015700,16820,16820,16820,16820,35
|
|
20240510,114700,887427000,16850,16850,16850,16850,152
|
|
20240510,114600,884865800,16850,16820,16850,16820,982
|
|
20240510,114500,868330160,16780,16780,16780,16780,0
|
|
20240510,114400,868330160,16780,16780,16780,16780,24
|
|
20240510,114300,867927440,16780,16780,16780,16780,4
|
|
20240510,114200,867860320,16780,16780,16780,16780,0
|
|
20240510,114100,867860320,16780,16800,16800,16780,81
|
|
20240510,114000,866500880,16800,16810,16810,16800,50
|
|
20240510,113900,865660870,16820,16820,16820,16820,12
|
|
20240510,113800,865459030,16820,16820,16820,16820,12
|
|
20240510,113700,865257190,16820,16820,16820,16820,144
|
|
20240510,113600,862835110,16820,16820,16820,16820,0
|
|
20240510,113500,862835110,16820,16820,16820,16820,0
|
|
20240510,113400,862835110,16820,16820,16820,16820,0
|
|
20240510,113300,862835110,16820,16820,16820,16820,45
|
|
20240510,113200,862078210,16830,16830,16830,16830,0
|
|
20240510,113100,862078210,16830,16830,16830,16830,0
|
|
20240510,113000,862078210,16830,16830,16830,16830,1
|
|
20240510,112900,862061380,16830,16780,16830,16780,424
|
|
20240510,112800,854935640,16760,16760,16760,16760,10
|
|
20240510,112700,854768040,16760,16760,16760,16760,0
|
|
20240510,112600,854768040,16760,16760,16760,16760,0
|
|
20240510,112500,854768040,16760,16760,16760,16760,64
|
|
20240510,112400,853695400,16760,16770,16770,16760,116
|
|
20240510,112300,851751050,16780,16780,16780,16780,24
|
|
20240510,112200,851348330,16790,16790,16790,16790,49
|
|
20240510,112100,850525620,16790,16760,16790,16760,119
|
|
20240510,112000,848528630,16760,16760,16760,16760,4
|
|
20240510,111900,848461590,16720,16720,16720,16720,1
|
|
20240510,111800,848444870,16760,16750,16760,16750,342
|
|
20240510,111700,842716270,16740,16730,16740,16730,232
|
|
20240510,111600,838832600,16710,16710,16710,16710,0
|
|
20240510,111500,838832600,16710,16710,16710,16710,0
|
|
20240510,111400,838832600,16710,16710,16710,16710,3
|
|
20240510,111300,838782470,16740,16740,16740,16740,0
|
|
20240510,111200,838782470,16740,16740,16740,16740,2
|
|
20240510,111100,838748990,16740,16740,16740,16740,50
|
|
20240510,111000,837911990,16740,16710,16740,16710,12
|
|
20240510,110900,837711440,16710,16710,16710,16710,1
|
|
20240510,110800,837694730,16710,16710,16710,16710,0
|
|
20240510,110700,837694730,16710,16700,16720,16700,143
|
|
20240510,110600,835306370,16700,16700,16700,16700,0
|
|
20240510,110500,835306370,16700,16700,16700,16700,1
|
|
20240510,110400,835289670,16700,16700,16700,16700,2
|
|
20240510,110300,835256270,16670,16670,16670,16670,0
|
|
20240510,110200,835256270,16670,16670,16670,16670,1
|
|
20240510,110100,835239600,16670,16670,16670,16670,0
|
|
20240510,110000,835239600,16670,16670,16670,16670,1
|
|
20240510,105900,835222930,16660,16660,16660,16660,0
|
|
20240510,105800,835222930,16660,16660,16660,16660,0
|
|
20240510,105700,835222930,16660,16660,16660,16660,105
|
|
20240510,105600,833473630,16660,16660,16660,16660,0
|
|
20240510,105500,833473630,16660,16660,16660,16660,0
|
|
20240510,105400,833473630,16660,16660,16660,16650,90
|
|
20240510,105300,831974570,16660,16660,16660,16660,0
|
|
20240510,105200,831974570,16660,16660,16660,16660,2
|
|
20240510,105100,831941250,16650,16650,16650,16650,0
|
|
20240510,105000,831941250,16650,16650,16650,16650,0
|
|
20240510,104900,831941250,16650,16650,16650,16650,41
|
|
20240510,104800,831258600,16720,16650,16730,16650,16
|
|
20240510,104700,830991830,16650,16650,16650,16650,0
|
|
20240510,104600,830991830,16650,16650,16650,16650,29
|
|
20240510,104500,830508980,16650,16650,16650,16650,50
|
|
20240510,104400,829676480,16650,16700,16700,16650,526
|
|
20240510,104300,820904000,16700,16700,16700,16700,0
|
|
20240510,104200,820904000,16700,16720,16720,16700,1073
|
|
20240510,104100,802974150,16740,16740,16740,16740,0
|
|
20240510,104000,802974150,16740,16710,16740,16710,221
|
|
20240510,103900,799279570,16730,16730,16730,16730,5
|
|
20240510,103800,799195920,16730,16730,16730,16730,81
|
|
20240510,103700,797840790,16730,16730,16730,16730,73
|
|
20240510,103600,796619500,16710,16710,16710,16710,0
|
|
20240510,103500,796619500,16710,16710,16710,16710,79
|
|
20240510,103400,795299410,16710,16710,16710,16710,0
|
|
20240510,103300,795299410,16710,16790,16790,16710,394
|
|
20240510,103200,788707760,16830,16830,16830,16830,0
|
|
20240510,103100,788707760,16830,16830,16830,16830,0
|
|
20240510,103000,788707760,16830,16830,16830,16830,2
|
|
20240510,102900,788674100,16760,16760,16830,16760,32
|
|
20240510,102800,788135780,16760,16830,16830,16760,50
|
|
20240510,102700,787297710,16760,16760,16760,16760,0
|
|
20240510,102600,787297710,16760,16800,16830,16760,32
|
|
20240510,102500,786761280,16760,16760,16760,16760,35
|
|
20240510,102400,786174680,16760,16750,16760,16750,399
|
|
20240510,102300,779487450,16750,16760,16760,16750,318
|
|
20240510,102200,774158160,16760,16760,16760,16760,150
|
|
20240510,102100,771644160,16760,16760,16760,16760,59
|
|
20240510,102000,770655320,16760,16800,16800,16760,711
|
|
20240510,101900,758733410,16850,16850,16850,16850,0
|
|
20240510,101800,758733410,16850,16780,16850,16780,689
|
|
20240510,101700,747124220,16780,16770,16780,16760,661
|
|
20240510,101600,736039280,16770,16790,16790,16770,139
|
|
20240510,101500,733705820,16790,16770,16790,16770,104
|
|
20240510,101400,731961540,16770,16870,16870,16770,3606
|
|
20240510,101300,671211620,16910,16910,16910,16910,0
|
|
20240510,101200,671211620,16910,16910,16910,16910,14
|
|
20240510,101100,670974880,16910,16910,16910,16910,3
|
|
20240510,101000,670924150,16930,16930,16930,16870,12
|
|
20240510,100900,670721050,16920,16890,16920,16890,103
|
|
20240510,100800,668981320,16890,16890,16890,16890,2
|
|
20240510,100700,668947540,16880,16880,16880,16880,1
|
|
20240510,100600,668930660,16870,16870,16870,16870,415
|
|
20240510,100500,661929610,16870,16870,16870,16870,326
|
|
20240510,100400,656429990,16880,16880,16880,16870,230
|
|
20240510,100300,652547730,16900,16980,16980,16900,350
|
|
20240510,100200,646624590,16960,16960,16960,16960,525
|
|
20240510,100100,637720590,16950,16900,16950,16900,52
|
|
20240510,100000,636841690,16960,16960,16960,16960,3
|
|
20240510,095900,636790810,16900,16980,16980,16900,42
|
|
20240510,095800,636080850,16870,16980,16980,16860,536
|
|
20240510,095700,627038470,16980,17000,17000,16980,527
|
|
20240510,095600,618083940,17000,16950,17000,16950,1669
|
|
20240510,095500,589724690,16950,16850,16950,16850,680
|
|
20240510,095400,578245680,16840,16860,16860,16840,855
|
|
20240510,095300,563840910,16890,16910,16970,16890,3167
|
|
20240510,095200,510316500,16970,16970,16970,16970,6
|
|
20240510,095100,510214680,16910,16910,16910,16910,110
|
|
20240510,095000,508354580,16910,16910,16910,16910,35
|
|
20240510,094900,507762730,16900,16920,16920,16900,25
|
|
20240510,094800,507340090,16940,16940,16940,16920,656
|
|
20240510,094700,496233810,16940,16960,16960,16940,335
|
|
20240510,094600,490554680,16960,17000,17000,16960,2779
|
|
20240510,094500,443344210,16990,17010,17050,16990,424
|
|
20240510,094400,436130650,17030,17040,17040,17010,793
|
|
20240510,094300,422627930,17030,17030,17030,17030,63
|
|
20240510,094200,421555040,17010,17010,17010,17010,210
|
|
20240510,094100,417982940,17060,17070,17070,17060,21
|
|
20240510,094000,417624480,17070,17100,17100,17070,235
|
|
20240510,093900,413613000,17070,17010,17100,16990,2908
|
|
20240510,093800,364030010,17010,16960,17010,16960,1904
|
|
20240510,093700,331708560,16950,16940,16950,16940,44
|
|
20240510,093600,330963100,16960,16930,16970,16930,549
|
|
20240510,093500,321653780,16960,16950,16960,16950,10
|
|
20240510,093400,321484270,16950,16950,16960,16950,654
|
|
20240510,093300,310393920,16950,16950,16970,16950,699
|
|
20240510,093200,298537550,16970,16920,16970,16920,1447
|
|
20240510,093100,274017480,16900,16900,16900,16900,1090
|
|
20240510,093000,255596480,16900,16910,16920,16900,767
|
|
20240510,092900,242625380,16900,16900,16900,16900,104
|
|
20240510,092800,240867780,16900,16850,16900,16850,865
|
|
20240510,092700,226259370,16860,16870,16870,16850,78
|
|
20240510,092600,224944270,16900,16900,16900,16900,166
|
|
20240510,092500,222138870,16890,16890,16890,16890,10
|
|
20240510,092400,221969970,16910,16910,16910,16910,1
|
|
20240510,092300,221953060,16920,16920,16920,16920,0
|
|
20240510,092200,221953060,16920,16820,16920,16780,2157
|
|
20240510,092100,185511230,16820,16770,16820,16770,737
|
|
20240510,092000,173126230,16780,16810,16810,16780,237
|
|
20240510,091900,169145590,16810,16830,16830,16800,219
|
|
20240510,091800,165463600,16820,16870,16870,16820,80
|
|
20240510,091700,164115050,16880,16880,16880,16880,7
|
|
20240510,091600,163996890,16880,16830,16880,16810,52
|
|
20240510,091500,163122240,16920,16920,16920,16920,6
|
|
20240510,091400,163020720,16830,16870,16930,16830,280
|
|
20240510,091300,158292760,16870,16950,16950,16870,613
|
|
20240510,091200,147949510,16960,16960,16960,16960,6
|
|
20240510,091100,147847750,16970,16950,16970,16900,1265
|
|
20240510,091000,126405920,16950,16900,16980,16900,2799
|
|
20240510,090900,78938730,16920,16930,16930,16900,709
|
|
20240510,090800,66946520,16820,16720,16970,16720,2060
|
|
20240510,090700,32259560,16690,16640,16730,16520,1411
|
|
20240510,090600,8716730,16590,16590,16590,16590,12
|
|
20240510,090500,8517650,16660,16520,16660,16520,281
|
|
20240510,090400,3865120,16590,16590,16590,16590,4
|
|
20240510,090300,3798760,16660,16660,16660,16590,90
|
|
20240510,090200,2302230,16660,16670,16670,16660,13
|
|
20240510,090100,2085530,16680,16500,16740,16440,97
|
|
20240510,090000,481140,16770,16400,16780,16400,29
|