747 lines
38 KiB
CSV
747 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240514,212400,856946180,16310,16310,16310,16310,635
|
|
20240514,212300,856946180,16310,16310,16310,16310,0
|
|
20240514,212200,856946180,16310,16310,16310,16310,0
|
|
20240514,212100,856946180,16310,16310,16310,16310,0
|
|
20240514,212000,856946180,16310,16310,16310,16310,0
|
|
20240514,211900,856946180,16310,16310,16310,16310,0
|
|
20240514,211800,856946180,16310,16310,16310,16310,0
|
|
20240514,211700,856946180,16310,16310,16310,16310,0
|
|
20240514,211600,856946180,16310,16310,16310,16310,0
|
|
20240514,211500,856946180,16310,16310,16310,16310,0
|
|
20240514,211400,856946180,16310,16310,16310,16310,0
|
|
20240514,211300,856946180,16310,16310,16310,16310,0
|
|
20240514,211200,856946180,16310,16310,16310,16310,0
|
|
20240514,211100,856946180,16310,16310,16310,16310,0
|
|
20240514,211000,856946180,16310,16310,16310,16310,0
|
|
20240514,210900,856946180,16310,16310,16310,16310,0
|
|
20240514,210800,856946180,16310,16310,16310,16310,0
|
|
20240514,210700,856946180,16310,16310,16310,16310,0
|
|
20240514,210600,856946180,16310,16310,16310,16310,0
|
|
20240514,210500,856946180,16310,16310,16310,16310,0
|
|
20240514,210400,856946180,16310,16310,16310,16310,0
|
|
20240514,210300,856946180,16310,16310,16310,16310,0
|
|
20240514,210200,856946180,16310,16310,16310,16310,0
|
|
20240514,210100,856946180,16310,16310,16310,16310,0
|
|
20240514,210000,856946180,16310,16310,16310,16310,0
|
|
20240514,205900,856946180,16310,16310,16310,16310,0
|
|
20240514,205800,856946180,16310,16310,16310,16310,0
|
|
20240514,205700,856946180,16310,16310,16310,16310,0
|
|
20240514,205600,856946180,16310,16310,16310,16310,0
|
|
20240514,205500,856946180,16310,16310,16310,16310,0
|
|
20240514,205400,856946180,16310,16310,16310,16310,635
|
|
20240514,205300,856946180,16310,16310,16310,16310,0
|
|
20240514,205200,856946180,16310,16310,16310,16310,0
|
|
20240514,205100,856946180,16310,16310,16310,16310,0
|
|
20240514,205000,856946180,16310,16310,16310,16310,0
|
|
20240514,204900,856946180,16310,16310,16310,16310,0
|
|
20240514,204800,856946180,16310,16310,16310,16310,0
|
|
20240514,204700,856946180,16310,16310,16310,16310,0
|
|
20240514,204600,856946180,16310,16310,16310,16310,0
|
|
20240514,204500,856946180,16310,16310,16310,16310,0
|
|
20240514,204400,856946180,16310,16310,16310,16310,0
|
|
20240514,204300,856946180,16310,16310,16310,16310,0
|
|
20240514,204200,856946180,16310,16310,16310,16310,0
|
|
20240514,204100,856946180,16310,16310,16310,16310,0
|
|
20240514,204000,856946180,16310,16310,16310,16310,0
|
|
20240514,203900,856946180,16310,16310,16310,16310,0
|
|
20240514,203800,856946180,16310,16310,16310,16310,0
|
|
20240514,203700,856946180,16310,16310,16310,16310,0
|
|
20240514,203600,856946180,16310,16310,16310,16310,0
|
|
20240514,203500,856946180,16310,16310,16310,16310,0
|
|
20240514,203400,856946180,16310,16310,16310,16310,0
|
|
20240514,203300,856946180,16310,16310,16310,16310,0
|
|
20240514,203200,856946180,16310,16310,16310,16310,0
|
|
20240514,203100,856946180,16310,16310,16310,16310,0
|
|
20240514,203000,856946180,16310,16310,16310,16310,0
|
|
20240514,202900,856946180,16310,16310,16310,16310,0
|
|
20240514,202800,856946180,16310,16310,16310,16310,0
|
|
20240514,202700,856946180,16310,16310,16310,16310,0
|
|
20240514,202600,856946180,16310,16310,16310,16310,0
|
|
20240514,202500,856946180,16310,16310,16310,16310,0
|
|
20240514,202400,856946180,16310,16310,16310,16310,635
|
|
20240514,202300,856946180,16310,16310,16310,16310,0
|
|
20240514,202200,856946180,16310,16310,16310,16310,0
|
|
20240514,202100,856946180,16310,16310,16310,16310,0
|
|
20240514,202000,856946180,16310,16310,16310,16310,0
|
|
20240514,201900,856946180,16310,16310,16310,16310,0
|
|
20240514,201800,856946180,16310,16310,16310,16310,0
|
|
20240514,201700,856946180,16310,16310,16310,16310,0
|
|
20240514,201600,856946180,16310,16310,16310,16310,0
|
|
20240514,201500,856946180,16310,16310,16310,16310,0
|
|
20240514,201400,856946180,16310,16310,16310,16310,0
|
|
20240514,201300,856946180,16310,16310,16310,16310,0
|
|
20240514,201200,856946180,16310,16310,16310,16310,0
|
|
20240514,201100,856946180,16310,16310,16310,16310,0
|
|
20240514,201000,856946180,16310,16310,16310,16310,0
|
|
20240514,200900,856946180,16310,16310,16310,16310,0
|
|
20240514,200800,856946180,16310,16310,16310,16310,0
|
|
20240514,200700,856946180,16310,16310,16310,16310,0
|
|
20240514,200600,856946180,16310,16310,16310,16310,0
|
|
20240514,200500,856946180,16310,16310,16310,16310,0
|
|
20240514,200400,856946180,16310,16310,16310,16310,0
|
|
20240514,200300,856946180,16310,16310,16310,16310,0
|
|
20240514,200200,856946180,16310,16310,16310,16310,0
|
|
20240514,200100,856946180,16310,16310,16310,16310,0
|
|
20240514,200000,856946180,16310,16310,16310,16310,0
|
|
20240514,195900,856946180,16310,16310,16310,16310,0
|
|
20240514,195800,856946180,16310,16310,16310,16310,0
|
|
20240514,195700,856946180,16310,16310,16310,16310,0
|
|
20240514,195600,856946180,16310,16310,16310,16310,0
|
|
20240514,195500,856946180,16310,16310,16310,16310,0
|
|
20240514,195400,856946180,16310,16310,16310,16310,635
|
|
20240514,195300,856946180,16310,16310,16310,16310,0
|
|
20240514,195200,856946180,16310,16310,16310,16310,0
|
|
20240514,195100,856946180,16310,16310,16310,16310,0
|
|
20240514,195000,856946180,16310,16310,16310,16310,0
|
|
20240514,194900,856946180,16310,16310,16310,16310,0
|
|
20240514,194800,856946180,16310,16310,16310,16310,0
|
|
20240514,194700,856946180,16310,16310,16310,16310,0
|
|
20240514,194600,856946180,16310,16310,16310,16310,0
|
|
20240514,194500,856946180,16310,16310,16310,16310,0
|
|
20240514,194400,856946180,16310,16310,16310,16310,0
|
|
20240514,194300,856946180,16310,16310,16310,16310,0
|
|
20240514,194200,856946180,16310,16310,16310,16310,0
|
|
20240514,194100,856946180,16310,16310,16310,16310,0
|
|
20240514,194000,856946180,16310,16310,16310,16310,0
|
|
20240514,193900,856946180,16310,16310,16310,16310,0
|
|
20240514,193800,856946180,16310,16310,16310,16310,0
|
|
20240514,193700,856946180,16310,16310,16310,16310,0
|
|
20240514,193600,856946180,16310,16310,16310,16310,0
|
|
20240514,193500,856946180,16310,16310,16310,16310,0
|
|
20240514,193400,856946180,16310,16310,16310,16310,0
|
|
20240514,193300,856946180,16310,16310,16310,16310,0
|
|
20240514,193200,856946180,16310,16310,16310,16310,0
|
|
20240514,193100,856946180,16310,16310,16310,16310,0
|
|
20240514,193000,856946180,16310,16310,16310,16310,0
|
|
20240514,192900,856946180,16310,16310,16310,16310,0
|
|
20240514,192800,856946180,16310,16310,16310,16310,0
|
|
20240514,192700,856946180,16310,16310,16310,16310,0
|
|
20240514,192600,856946180,16310,16310,16310,16310,0
|
|
20240514,192500,856946180,16310,16310,16310,16310,0
|
|
20240514,192400,856946180,16310,16310,16310,16310,635
|
|
20240514,192300,856946180,16310,16310,16310,16310,0
|
|
20240514,192200,856946180,16310,16310,16310,16310,0
|
|
20240514,192100,856946180,16310,16310,16310,16310,0
|
|
20240514,192000,856946180,16310,16310,16310,16310,0
|
|
20240514,191900,856946180,16310,16310,16310,16310,0
|
|
20240514,191800,856946180,16310,16310,16310,16310,0
|
|
20240514,191700,856946180,16310,16310,16310,16310,0
|
|
20240514,191600,856946180,16310,16310,16310,16310,0
|
|
20240514,191500,856946180,16310,16310,16310,16310,0
|
|
20240514,191400,856946180,16310,16310,16310,16310,0
|
|
20240514,191300,856946180,16310,16310,16310,16310,0
|
|
20240514,191200,856946180,16310,16310,16310,16310,0
|
|
20240514,191100,856946180,16310,16310,16310,16310,0
|
|
20240514,191000,856946180,16310,16310,16310,16310,0
|
|
20240514,190900,856946180,16310,16310,16310,16310,0
|
|
20240514,190800,856946180,16310,16310,16310,16310,0
|
|
20240514,190700,856946180,16310,16310,16310,16310,0
|
|
20240514,190600,856946180,16310,16310,16310,16310,0
|
|
20240514,190500,856946180,16310,16310,16310,16310,0
|
|
20240514,190400,856946180,16310,16310,16310,16310,0
|
|
20240514,190300,856946180,16310,16310,16310,16310,0
|
|
20240514,190200,856946180,16310,16310,16310,16310,0
|
|
20240514,190100,856946180,16310,16310,16310,16310,0
|
|
20240514,190000,856946180,16310,16310,16310,16310,0
|
|
20240514,185900,856946180,16310,16310,16310,16310,0
|
|
20240514,185800,856946180,16310,16310,16310,16310,0
|
|
20240514,185700,856946180,16310,16310,16310,16310,0
|
|
20240514,185600,856946180,16310,16310,16310,16310,0
|
|
20240514,185500,856946180,16310,16310,16310,16310,0
|
|
20240514,185400,856946180,16310,16310,16310,16310,635
|
|
20240514,185300,856946180,16310,16310,16310,16310,0
|
|
20240514,185200,856946180,16310,16310,16310,16310,0
|
|
20240514,185100,856946180,16310,16310,16310,16310,0
|
|
20240514,185000,856946180,16310,16310,16310,16310,0
|
|
20240514,184900,856946180,16310,16310,16310,16310,0
|
|
20240514,184800,856946180,16310,16310,16310,16310,0
|
|
20240514,184700,856946180,16310,16310,16310,16310,0
|
|
20240514,184600,856946180,16310,16310,16310,16310,0
|
|
20240514,184500,856946180,16310,16310,16310,16310,0
|
|
20240514,184400,856946180,16310,16310,16310,16310,0
|
|
20240514,184300,856946180,16310,16310,16310,16310,0
|
|
20240514,184200,856946180,16310,16310,16310,16310,0
|
|
20240514,184100,856946180,16310,16310,16310,16310,0
|
|
20240514,184000,856946180,16310,16310,16310,16310,0
|
|
20240514,183900,856946180,16310,16310,16310,16310,0
|
|
20240514,183800,856946180,16310,16310,16310,16310,0
|
|
20240514,183700,856946180,16310,16310,16310,16310,0
|
|
20240514,183600,856946180,16310,16310,16310,16310,0
|
|
20240514,183500,856946180,16310,16310,16310,16310,0
|
|
20240514,183400,856946180,16310,16310,16310,16310,0
|
|
20240514,183300,856946180,16310,16310,16310,16310,0
|
|
20240514,183200,856946180,16310,16310,16310,16310,0
|
|
20240514,183100,856946180,16310,16310,16310,16310,0
|
|
20240514,183000,856946180,16310,16310,16310,16310,0
|
|
20240514,182900,856946180,16310,16310,16310,16310,0
|
|
20240514,182800,856946180,16310,16310,16310,16310,0
|
|
20240514,182700,856946180,16310,16310,16310,16310,0
|
|
20240514,182600,856946180,16310,16310,16310,16310,0
|
|
20240514,182500,856946180,16310,16310,16310,16310,0
|
|
20240514,182400,856946180,16310,16310,16310,16310,635
|
|
20240514,182300,856946180,16310,16310,16310,16310,0
|
|
20240514,182200,856946180,16310,16310,16310,16310,0
|
|
20240514,182100,856946180,16310,16310,16310,16310,0
|
|
20240514,182000,856946180,16310,16310,16310,16310,0
|
|
20240514,181900,856946180,16310,16310,16310,16310,0
|
|
20240514,181800,856946180,16310,16310,16310,16310,0
|
|
20240514,181700,856946180,16310,16310,16310,16310,0
|
|
20240514,181600,856946180,16310,16310,16310,16310,0
|
|
20240514,181500,856946180,16310,16310,16310,16310,0
|
|
20240514,181400,856946180,16310,16310,16310,16310,0
|
|
20240514,181300,856946180,16310,16310,16310,16310,0
|
|
20240514,181200,856946180,16310,16310,16310,16310,0
|
|
20240514,181100,856946180,16310,16310,16310,16310,0
|
|
20240514,181000,856946180,16310,16310,16310,16310,0
|
|
20240514,180900,856946180,16310,16310,16310,16310,0
|
|
20240514,180800,856946180,16310,16310,16310,16310,0
|
|
20240514,180700,856946180,16310,16310,16310,16310,0
|
|
20240514,180600,856946180,16310,16310,16310,16310,0
|
|
20240514,180500,856946180,16310,16310,16310,16310,0
|
|
20240514,180400,856946180,16310,16310,16310,16310,0
|
|
20240514,180300,856946180,16310,16310,16310,16310,0
|
|
20240514,180200,856946180,16310,16310,16310,16310,0
|
|
20240514,180100,856946180,16310,16310,16310,16310,0
|
|
20240514,180000,856946180,16310,16310,16310,16310,0
|
|
20240514,175900,856946180,16310,16310,16310,16310,0
|
|
20240514,175800,856946180,16310,16310,16310,16310,0
|
|
20240514,175700,856946180,16310,16310,16310,16310,0
|
|
20240514,175600,856946180,16310,16310,16310,16310,0
|
|
20240514,175500,856946180,16310,16310,16310,16310,0
|
|
20240514,175400,856946180,16310,16310,16310,16310,635
|
|
20240514,175300,856946180,16310,16310,16310,16310,0
|
|
20240514,175200,856946180,16310,16310,16310,16310,0
|
|
20240514,175100,856946180,16310,16310,16310,16310,0
|
|
20240514,175000,856946180,16310,16310,16310,16310,0
|
|
20240514,174900,856946180,16310,16310,16310,16310,0
|
|
20240514,174800,856946180,16310,16310,16310,16310,0
|
|
20240514,174700,856946180,16310,16310,16310,16310,0
|
|
20240514,174600,856946180,16310,16310,16310,16310,0
|
|
20240514,174500,856946180,16310,16310,16310,16310,0
|
|
20240514,174400,856946180,16310,16310,16310,16310,0
|
|
20240514,174300,856946180,16310,16310,16310,16310,0
|
|
20240514,174200,856946180,16310,16310,16310,16310,0
|
|
20240514,174100,856946180,16310,16310,16310,16310,0
|
|
20240514,174000,856946180,16310,16310,16310,16310,0
|
|
20240514,173900,856946180,16310,16310,16310,16310,0
|
|
20240514,173800,856946180,16310,16310,16310,16310,0
|
|
20240514,173700,856946180,16310,16310,16310,16310,0
|
|
20240514,173600,856946180,16310,16310,16310,16310,0
|
|
20240514,173500,856946180,16310,16310,16310,16310,0
|
|
20240514,173400,856946180,16310,16310,16310,16310,0
|
|
20240514,173300,856946180,16310,16310,16310,16310,0
|
|
20240514,173200,856946180,16310,16310,16310,16310,0
|
|
20240514,173100,856946180,16310,16310,16310,16310,0
|
|
20240514,173000,856946180,16310,16310,16310,16310,0
|
|
20240514,172900,856946180,16310,16310,16310,16310,0
|
|
20240514,172800,856946180,16310,16310,16310,16310,0
|
|
20240514,172700,856946180,16310,16310,16310,16310,0
|
|
20240514,172600,856946180,16310,16310,16310,16310,0
|
|
20240514,172500,856946180,16310,16310,16310,16310,0
|
|
20240514,172400,856946180,16310,16310,16310,16310,635
|
|
20240514,172300,856946180,16310,16310,16310,16310,0
|
|
20240514,172200,856946180,16310,16310,16310,16310,0
|
|
20240514,172100,856946180,16310,16310,16310,16310,0
|
|
20240514,172000,856946180,16310,16310,16310,16310,0
|
|
20240514,171900,856946180,16310,16310,16310,16310,0
|
|
20240514,171800,856946180,16310,16310,16310,16310,0
|
|
20240514,171700,856946180,16310,16310,16310,16310,0
|
|
20240514,171600,856946180,16310,16310,16310,16310,0
|
|
20240514,171500,856946180,16310,16310,16310,16310,0
|
|
20240514,171400,856946180,16310,16310,16310,16310,0
|
|
20240514,171300,856946180,16310,16310,16310,16310,0
|
|
20240514,171200,856946180,16310,16310,16310,16310,0
|
|
20240514,171100,856946180,16310,16310,16310,16310,0
|
|
20240514,171000,856946180,16310,16310,16310,16310,0
|
|
20240514,170900,856946180,16310,16310,16310,16310,0
|
|
20240514,170800,856946180,16310,16310,16310,16310,0
|
|
20240514,170700,856946180,16310,16310,16310,16310,0
|
|
20240514,170600,856946180,16310,16310,16310,16310,0
|
|
20240514,170500,856946180,16310,16310,16310,16310,0
|
|
20240514,170400,856946180,16310,16310,16310,16310,0
|
|
20240514,170300,856946180,16310,16310,16310,16310,0
|
|
20240514,170200,856946180,16310,16310,16310,16310,0
|
|
20240514,170100,856946180,16310,16310,16310,16310,0
|
|
20240514,170000,856946180,16310,16310,16310,16310,0
|
|
20240514,165900,856946180,16310,16310,16310,16310,0
|
|
20240514,165800,856946180,16310,16310,16310,16310,0
|
|
20240514,165700,856946180,16310,16310,16310,16310,0
|
|
20240514,165600,856946180,16310,16310,16310,16310,0
|
|
20240514,165500,856946180,16310,16310,16310,16310,0
|
|
20240514,165400,856946180,16310,16310,16310,16310,635
|
|
20240514,165300,856946180,16310,16310,16310,16310,0
|
|
20240514,165200,856946180,16310,16310,16310,16310,0
|
|
20240514,165100,856946180,16310,16310,16310,16310,0
|
|
20240514,165000,856946180,16310,16310,16310,16310,0
|
|
20240514,164900,856946180,16310,16310,16310,16310,0
|
|
20240514,164800,856946180,16310,16310,16310,16310,0
|
|
20240514,164700,856946180,16310,16310,16310,16310,0
|
|
20240514,164600,856946180,16310,16310,16310,16310,0
|
|
20240514,164500,856946180,16310,16310,16310,16310,0
|
|
20240514,164400,856946180,16310,16310,16310,16310,0
|
|
20240514,164300,856946180,16310,16310,16310,16310,0
|
|
20240514,164200,856946180,16310,16310,16310,16310,0
|
|
20240514,164100,856946180,16310,16310,16310,16310,0
|
|
20240514,164000,856946180,16310,16310,16310,16310,0
|
|
20240514,163900,856946180,16310,16310,16310,16310,0
|
|
20240514,163800,856946180,16310,16310,16310,16310,0
|
|
20240514,163700,856946180,16310,16310,16310,16310,0
|
|
20240514,163600,856946180,16310,16310,16310,16310,0
|
|
20240514,163500,856946180,16310,16310,16310,16310,0
|
|
20240514,163400,856946180,16310,16310,16310,16310,0
|
|
20240514,163300,856946180,16310,16310,16310,16310,0
|
|
20240514,163200,856946180,16310,16310,16310,16310,0
|
|
20240514,163100,856946180,16310,16310,16310,16310,0
|
|
20240514,163000,856946180,16310,16310,16310,16310,0
|
|
20240514,162900,856946180,16310,16310,16310,16310,0
|
|
20240514,162800,856946180,16310,16310,16310,16310,0
|
|
20240514,162700,856946180,16310,16310,16310,16310,0
|
|
20240514,162600,856946180,16310,16310,16310,16310,0
|
|
20240514,162500,856946180,16310,16310,16310,16310,0
|
|
20240514,162400,856946180,16310,16310,16310,16310,635
|
|
20240514,162300,856946180,16310,16310,16310,16310,0
|
|
20240514,162200,856946180,16310,16310,16310,16310,0
|
|
20240514,162100,856946180,16310,16310,16310,16310,0
|
|
20240514,162000,856946180,16310,16310,16310,16310,0
|
|
20240514,161900,856946180,16310,16310,16310,16310,0
|
|
20240514,161800,856946180,16310,16310,16310,16310,0
|
|
20240514,161700,856946180,16310,16310,16310,16310,0
|
|
20240514,161600,856946180,16310,16310,16310,16310,0
|
|
20240514,161500,856946180,16310,16310,16310,16310,0
|
|
20240514,161400,856946180,16310,16310,16310,16310,0
|
|
20240514,161300,856946180,16310,16310,16310,16310,0
|
|
20240514,161200,856946180,16310,16310,16310,16310,0
|
|
20240514,161100,856946180,16310,16310,16310,16310,0
|
|
20240514,161000,856946180,16310,16310,16310,16310,0
|
|
20240514,160900,856946180,16310,16310,16310,16310,0
|
|
20240514,160800,856946180,16310,16310,16310,16310,0
|
|
20240514,160700,856946180,16310,16310,16310,16310,0
|
|
20240514,160600,856946180,16310,16310,16310,16310,0
|
|
20240514,160500,856946180,16310,16310,16310,16310,0
|
|
20240514,160400,856946180,16310,16310,16310,16310,0
|
|
20240514,160300,856946180,16310,16310,16310,16310,0
|
|
20240514,160200,856946180,16310,16310,16310,16310,0
|
|
20240514,160100,856946180,16310,16310,16310,16310,0
|
|
20240514,160000,856946180,16310,16310,16310,16310,0
|
|
20240514,155900,856946180,16310,16310,16310,16310,0
|
|
20240514,155800,856946180,16310,16310,16310,16310,0
|
|
20240514,155700,856946180,16310,16310,16310,16310,0
|
|
20240514,155600,856946180,16310,16310,16310,16310,0
|
|
20240514,155500,856946180,16310,16310,16310,16310,0
|
|
20240514,155400,856946180,16310,16310,16310,16310,635
|
|
20240514,155300,856946180,16310,16310,16310,16310,0
|
|
20240514,155200,856946180,16310,16310,16310,16310,0
|
|
20240514,155100,856946180,16310,16310,16310,16310,0
|
|
20240514,155000,856946180,16310,16310,16310,16310,0
|
|
20240514,154900,856946180,16310,16310,16310,16310,0
|
|
20240514,154800,856946180,16310,16310,16310,16310,0
|
|
20240514,154700,856946180,16310,16310,16310,16310,0
|
|
20240514,154600,856946180,16310,16310,16310,16310,0
|
|
20240514,154500,856946180,16310,16310,16310,16310,0
|
|
20240514,154400,856946180,16310,16310,16310,16310,0
|
|
20240514,154300,856946180,16310,16310,16310,16310,0
|
|
20240514,154200,856946180,16310,16310,16310,16310,0
|
|
20240514,154100,856946180,16310,16310,16310,16310,0
|
|
20240514,154000,856946180,16310,16310,16310,16310,0
|
|
20240514,153900,856946180,16310,16310,16310,16310,0
|
|
20240514,153800,856946180,16310,16310,16310,16310,0
|
|
20240514,153700,856946180,16310,16310,16310,16310,0
|
|
20240514,153600,856946180,16310,16310,16310,16310,0
|
|
20240514,153500,856946180,16310,16310,16310,16310,0
|
|
20240514,153400,856946180,16310,16310,16310,16310,0
|
|
20240514,153300,856946180,16310,16310,16310,16310,0
|
|
20240514,153200,856946180,16310,16310,16310,16310,0
|
|
20240514,153100,856946180,16310,16310,16310,16310,0
|
|
20240514,153000,856946180,16310,16310,16310,16310,635
|
|
20240514,152900,846589330,16300,16300,16300,16300,0
|
|
20240514,152800,846589330,16300,16300,16300,16300,0
|
|
20240514,152700,846589330,16300,16300,16300,16300,0
|
|
20240514,152600,846589330,16300,16300,16300,16300,0
|
|
20240514,152500,846589330,16300,16300,16300,16300,0
|
|
20240514,152400,846589330,16300,16300,16300,16300,0
|
|
20240514,152300,846589330,16300,16300,16300,16300,0
|
|
20240514,152200,846589330,16300,16300,16300,16300,0
|
|
20240514,152100,846589330,16300,16300,16300,16300,0
|
|
20240514,152000,846589330,16300,16300,16300,16300,0
|
|
20240514,151900,846589330,16300,16320,16320,16300,78
|
|
20240514,151800,845316480,16310,16320,16320,16310,111
|
|
20240514,151700,843505560,16300,16370,16370,16300,177
|
|
20240514,151600,840617540,16370,16350,16370,16350,147
|
|
20240514,151500,838213090,16350,16350,16350,16350,292
|
|
20240514,151400,833438890,16320,16310,16360,16310,651
|
|
20240514,151300,822819000,16300,16300,16300,16300,0
|
|
20240514,151200,822819000,16300,16310,16310,16300,158
|
|
20240514,151100,820242410,16300,16300,16380,16300,107
|
|
20240514,151000,818498230,16300,16380,16380,16300,578
|
|
20240514,150900,809054720,16380,16380,16380,16380,47
|
|
20240514,150800,808284860,16380,16370,16380,16370,243
|
|
20240514,150700,804304830,16370,16370,16370,16370,44
|
|
20240514,150600,803584550,16380,16370,16380,16370,20
|
|
20240514,150500,803257000,16320,16320,16320,16320,0
|
|
20240514,150400,803257000,16320,16320,16320,16320,0
|
|
20240514,150300,803257000,16320,16380,16380,16310,417
|
|
20240514,150200,796434260,16380,16380,16380,16380,0
|
|
20240514,150100,796434260,16380,16380,16380,16380,67
|
|
20240514,150000,795336800,16380,16380,16380,16380,205
|
|
20240514,145900,791978900,16380,16380,16380,16380,5
|
|
20240514,145800,791897000,16380,16380,16380,16380,60
|
|
20240514,145700,790914200,16390,16390,16390,16390,0
|
|
20240514,145600,790914200,16390,16390,16390,16390,0
|
|
20240514,145500,790914200,16390,16390,16390,16390,0
|
|
20240514,145400,790914200,16390,16390,16390,16390,0
|
|
20240514,145300,790914200,16390,16390,16390,16390,0
|
|
20240514,145200,790914200,16390,16380,16390,16380,117
|
|
20240514,145100,788996740,16380,16380,16380,16380,45
|
|
20240514,145000,788259640,16380,16380,16380,16380,47
|
|
20240514,144900,787489780,16390,16390,16390,16390,0
|
|
20240514,144800,787489780,16390,16390,16390,16390,0
|
|
20240514,144700,787489780,16390,16390,16390,16390,0
|
|
20240514,144600,787489780,16390,16390,16390,16390,0
|
|
20240514,144500,787489780,16390,16390,16390,16390,0
|
|
20240514,144400,787489780,16390,16310,16390,16310,71
|
|
20240514,144300,786329290,16320,16320,16320,16320,101
|
|
20240514,144200,784680970,16320,16320,16320,16320,131
|
|
20240514,144100,782543050,16320,16390,16390,16320,26
|
|
20240514,144000,782117260,16390,16390,16390,16390,0
|
|
20240514,143900,782117260,16390,16390,16390,16390,0
|
|
20240514,143800,782117260,16390,16390,16390,16390,0
|
|
20240514,143700,782117260,16390,16390,16390,16390,30
|
|
20240514,143600,781625560,16320,16320,16320,16320,70
|
|
20240514,143500,780483160,16310,16310,16310,16310,0
|
|
20240514,143400,780483160,16310,16310,16310,16310,60
|
|
20240514,143300,779504560,16350,16350,16350,16350,0
|
|
20240514,143200,779504560,16350,16350,16350,16350,0
|
|
20240514,143100,779504560,16350,16350,16350,16350,0
|
|
20240514,143000,779504560,16350,16310,16350,16310,843
|
|
20240514,142900,765746420,16270,16300,16300,16270,300
|
|
20240514,142800,760862840,16320,16320,16320,16320,1
|
|
20240514,142700,760846520,16320,16320,16320,16320,47
|
|
20240514,142600,760079480,16320,16320,16320,16320,225
|
|
20240514,142500,756407480,16320,16320,16320,16320,0
|
|
20240514,142400,756407480,16320,16320,16320,16320,0
|
|
20240514,142300,756407480,16320,16290,16320,16290,401
|
|
20240514,142200,749863190,16290,16290,16290,16290,52
|
|
20240514,142100,749016110,16290,16290,16290,16290,26
|
|
20240514,142000,748592570,16290,16290,16290,16290,16
|
|
20240514,141900,748331930,16290,16290,16290,16290,1
|
|
20240514,141800,748315640,16290,16300,16300,16290,53
|
|
20240514,141700,747452210,16300,16300,16300,16300,1
|
|
20240514,141600,747435910,16300,16300,16300,16290,367
|
|
20240514,141500,741454980,16300,16300,16300,16300,245
|
|
20240514,141400,737461480,16310,16310,16310,16310,6
|
|
20240514,141300,737363620,16310,16310,16310,16310,1
|
|
20240514,141200,737347310,16300,16310,16310,16300,344
|
|
20240514,141100,731736790,16320,16320,16320,16320,0
|
|
20240514,141000,731736790,16320,16320,16320,16320,70
|
|
20240514,140900,730594390,16320,16320,16320,16320,0
|
|
20240514,140800,730594390,16320,16320,16320,16320,100
|
|
20240514,140700,728962390,16310,16310,16310,16310,0
|
|
20240514,140600,728962390,16310,16330,16330,16310,1395
|
|
20240514,140500,706195870,16330,16330,16330,16330,0
|
|
20240514,140400,706195870,16330,16330,16330,16330,0
|
|
20240514,140300,706195870,16330,16330,16330,16330,2
|
|
20240514,140200,706163210,16330,16330,16330,16330,10
|
|
20240514,140100,705999910,16320,16320,16320,16320,0
|
|
20240514,140000,705999910,16320,16320,16320,16320,0
|
|
20240514,135900,705999910,16320,16320,16320,16320,0
|
|
20240514,135800,705999910,16320,16320,16320,16320,0
|
|
20240514,135700,705999910,16320,16320,16320,16320,10
|
|
20240514,135600,705836710,16320,16330,16330,16320,1270
|
|
20240514,135500,685109550,16330,16330,16330,16330,120
|
|
20240514,135400,683149950,16330,16330,16330,16330,0
|
|
20240514,135300,683149950,16330,16330,16330,16330,0
|
|
20240514,135200,683149950,16330,16330,16330,16330,0
|
|
20240514,135100,683149950,16330,16330,16330,16330,0
|
|
20240514,135000,683149950,16330,16330,16330,16330,0
|
|
20240514,134900,683149950,16330,16330,16330,16330,0
|
|
20240514,134800,683149950,16330,16330,16330,16330,183
|
|
20240514,134700,680161560,16380,16380,16380,16380,30
|
|
20240514,134600,679670160,16380,16380,16380,16380,2
|
|
20240514,134500,679637400,16370,16370,16370,16370,0
|
|
20240514,134400,679637400,16370,16370,16370,16370,0
|
|
20240514,134300,679637400,16370,16370,16370,16370,0
|
|
20240514,134200,679637400,16370,16370,16370,16370,2
|
|
20240514,134100,679604660,16370,16370,16370,16370,0
|
|
20240514,134000,679604660,16370,16310,16370,16310,640
|
|
20240514,133900,669138420,16300,16310,16310,16300,122
|
|
20240514,133800,667148710,16310,16310,16310,16310,0
|
|
20240514,133700,667148710,16310,16310,16310,16310,44
|
|
20240514,133600,666431070,16330,16330,16330,16330,0
|
|
20240514,133500,666431070,16330,16330,16330,16330,34
|
|
20240514,133400,665875850,16300,16300,16300,16300,0
|
|
20240514,133300,665875850,16300,16300,16300,16300,100
|
|
20240514,133200,664245850,16300,16300,16300,16300,0
|
|
20240514,133100,664245850,16300,16330,16330,16300,239
|
|
20240514,133000,660349810,16300,16300,16300,16300,0
|
|
20240514,132900,660349810,16300,16300,16300,16300,0
|
|
20240514,132800,660349810,16300,16300,16300,16300,42
|
|
20240514,132700,659665210,16320,16320,16320,16320,0
|
|
20240514,132600,659665210,16320,16320,16320,16320,50
|
|
20240514,132500,658849210,16320,16330,16330,16320,128
|
|
20240514,132400,656759670,16330,16330,16330,16330,0
|
|
20240514,132300,656759670,16330,16330,16330,16330,0
|
|
20240514,132200,656759670,16330,16330,16330,16330,30
|
|
20240514,132100,656269770,16320,16320,16320,16320,0
|
|
20240514,132000,656269770,16320,16320,16320,16320,0
|
|
20240514,131900,656269770,16320,16320,16320,16320,1
|
|
20240514,131800,656253450,16320,16320,16320,16320,107
|
|
20240514,131700,654507210,16320,16320,16320,16320,0
|
|
20240514,131600,654507210,16320,16320,16320,16320,54
|
|
20240514,131500,653625930,16300,16300,16300,16300,0
|
|
20240514,131400,653625930,16300,16340,16340,16300,184
|
|
20240514,131300,650624430,16350,16350,16350,16350,1
|
|
20240514,131200,650608080,16350,16350,16350,16350,0
|
|
20240514,131100,650608080,16350,16350,16350,16350,0
|
|
20240514,131000,650608080,16350,16350,16350,16350,206
|
|
20240514,130900,647239980,16350,16350,16350,16350,4
|
|
20240514,130800,647174580,16400,16400,16400,16400,0
|
|
20240514,130700,647174580,16400,16400,16400,16400,0
|
|
20240514,130600,647174580,16400,16400,16400,16400,1
|
|
20240514,130500,647158180,16400,16410,16410,16400,37
|
|
20240514,130400,646551350,16450,16450,16450,16450,0
|
|
20240514,130300,646551350,16450,16450,16450,16450,35
|
|
20240514,130200,645975600,16460,16460,16460,16460,3
|
|
20240514,130100,645926220,16460,16460,16460,16460,0
|
|
20240514,130000,645926220,16460,16460,16460,16460,0
|
|
20240514,125900,645926220,16460,16460,16460,16460,0
|
|
20240514,125800,645926220,16460,16460,16460,16460,1
|
|
20240514,125700,645909760,16350,16420,16420,16350,305
|
|
20240514,125600,640918700,16420,16420,16420,16420,0
|
|
20240514,125500,640918700,16420,16470,16470,16420,44
|
|
20240514,125400,640195920,16480,16480,16480,16480,0
|
|
20240514,125300,640195920,16480,16480,16480,16480,1
|
|
20240514,125200,640179440,16480,16480,16480,16480,0
|
|
20240514,125100,640179440,16480,16480,16480,16480,1
|
|
20240514,125000,640162960,16490,16450,16490,16430,315
|
|
20240514,124900,634969110,16490,16490,16490,16490,0
|
|
20240514,124800,634969110,16490,16490,16490,16490,0
|
|
20240514,124700,634969110,16490,16490,16490,16490,0
|
|
20240514,124600,634969110,16490,16420,16490,16420,21
|
|
20240514,124500,634624220,16420,16450,16450,16420,42
|
|
20240514,124400,633933980,16490,16490,16490,16490,2
|
|
20240514,124300,633901000,16490,16490,16490,16490,0
|
|
20240514,124200,633901000,16490,16430,16490,16430,6
|
|
20240514,124100,633802120,16430,16430,16430,16430,21
|
|
20240514,124000,633457090,16430,16430,16430,16430,20
|
|
20240514,123900,633128490,16430,16430,16430,16430,248
|
|
20240514,123800,629053850,16400,16400,16400,16400,21
|
|
20240514,123700,628709450,16360,16360,16360,16360,137
|
|
20240514,123600,626468130,16400,16400,16400,16400,1
|
|
20240514,123500,626451730,16360,16400,16400,16360,268
|
|
20240514,123400,622065070,16410,16490,16490,16410,72
|
|
20240514,123300,620882290,16500,16500,16500,16500,1
|
|
20240514,123200,620865790,16500,16490,16500,16490,6
|
|
20240514,123100,620766840,16370,16370,16370,16370,79
|
|
20240514,123000,619473610,16370,16370,16370,16360,22
|
|
20240514,122900,619113480,16370,16370,16370,16370,25
|
|
20240514,122800,618704230,16370,16370,16370,16370,156
|
|
20240514,122700,616150510,16380,16530,16530,16380,577
|
|
20240514,122600,606690100,16530,16530,16530,16530,2
|
|
20240514,122500,606657040,16540,16470,16550,16470,11
|
|
20240514,122400,606475370,16470,16440,16470,16440,53
|
|
20240514,122300,605603960,16460,16470,16470,16460,120
|
|
20240514,122200,603627810,16470,16470,16570,16470,66
|
|
20240514,122100,602540690,16500,16590,16590,16500,113
|
|
20240514,122000,600675230,16510,16590,16590,16510,9
|
|
20240514,121900,600526320,16590,16590,16590,16590,12
|
|
20240514,121800,600327240,16510,16590,16590,16510,153
|
|
20240514,121700,597796810,16590,16590,16590,16590,14
|
|
20240514,121600,597564550,16500,16600,16600,16500,501
|
|
20240514,121500,589267950,16600,16500,16600,16500,1800
|
|
20240514,121400,559446840,16500,16500,16500,16500,0
|
|
20240514,121300,559446840,16500,16500,16500,16500,0
|
|
20240514,121200,559446840,16500,16500,16500,16500,6
|
|
20240514,121100,559347840,16500,16500,16500,16500,0
|
|
20240514,121000,559347840,16500,16500,16500,16500,11
|
|
20240514,120900,559166340,16500,16420,16500,16420,24
|
|
20240514,120800,558771940,16500,16500,16500,16500,10
|
|
20240514,120700,558606940,16500,16500,16500,16500,0
|
|
20240514,120600,558606940,16500,16500,16500,16500,2
|
|
20240514,120500,558573940,16500,16500,16500,16500,11
|
|
20240514,120400,558392440,16510,16510,16510,16510,1
|
|
20240514,120300,558375930,16510,16510,16510,16510,3
|
|
20240514,120200,558326400,16520,16520,16520,16520,1
|
|
20240514,120100,558309880,16520,16500,16520,16500,243
|
|
20240514,120000,554298640,16500,16510,16510,16500,5
|
|
20240514,115900,554216130,16500,16380,16500,16380,141
|
|
20240514,115800,551897120,16380,16380,16380,16380,70
|
|
20240514,115700,550750520,16390,16390,16390,16390,0
|
|
20240514,115600,550750520,16390,16390,16390,16390,34
|
|
20240514,115500,550193260,16390,16390,16390,16390,0
|
|
20240514,115400,550193260,16390,16390,16390,16390,50
|
|
20240514,115300,549373760,16320,16320,16320,16320,0
|
|
20240514,115200,549373760,16320,16320,16320,16320,300
|
|
20240514,115100,544477760,16320,16330,16330,16320,3091
|
|
20240514,115000,494031840,16320,16280,16320,16280,1446
|
|
20240514,114900,470452340,16250,16290,16290,16250,738
|
|
20240514,114800,458451160,16290,16290,16290,16290,0
|
|
20240514,114700,458451160,16290,16270,16290,16270,15
|
|
20240514,114600,458207090,16280,16300,16300,16280,131
|
|
20240514,114500,456072660,16310,16310,16310,16310,0
|
|
20240514,114400,456072660,16310,16310,16310,16310,80
|
|
20240514,114300,454767860,16310,16310,16310,16310,32
|
|
20240514,114200,454245940,16310,16310,16310,16310,2
|
|
20240514,114100,454213320,16320,16320,16320,16320,1
|
|
20240514,114000,454197000,16320,16320,16320,16320,330
|
|
20240514,113900,448811400,16320,16320,16320,16320,0
|
|
20240514,113800,448811400,16320,16330,16330,16320,97
|
|
20240514,113700,447228020,16330,16330,16330,16330,0
|
|
20240514,113600,447228020,16330,16330,16330,16330,0
|
|
20240514,113500,447228020,16330,16360,16360,16330,200
|
|
20240514,113400,443958360,16360,16370,16370,16360,60
|
|
20240514,113300,442976260,16370,16370,16370,16370,20
|
|
20240514,113200,442648860,16360,16330,16360,16330,373
|
|
20240514,113100,436555580,16360,16360,16360,16360,32
|
|
20240514,113000,436032060,16330,16330,16330,16330,0
|
|
20240514,112900,436032060,16330,16330,16330,16330,0
|
|
20240514,112800,436032060,16330,16330,16330,16330,100
|
|
20240514,112700,434399060,16330,16330,16330,16330,0
|
|
20240514,112600,434399060,16330,16330,16330,16330,0
|
|
20240514,112500,434399060,16330,16330,16330,16330,0
|
|
20240514,112400,434399060,16330,16350,16350,16330,11
|
|
20240514,112300,434219250,16350,16350,16350,16350,71
|
|
20240514,112200,433058400,16360,16350,16360,16350,141
|
|
20240514,112100,430752550,16350,16350,16350,16350,0
|
|
20240514,112000,430752550,16350,16350,16350,16350,48
|
|
20240514,111900,429967750,16350,16350,16350,16350,124
|
|
20240514,111800,427940350,16350,16350,16350,16350,0
|
|
20240514,111700,427940350,16350,16350,16350,16350,417
|
|
20240514,111600,421122400,16350,16350,16350,16310,686
|
|
20240514,111500,409912710,16350,16350,16350,16350,18
|
|
20240514,111400,409618410,16370,16390,16390,16370,439
|
|
20240514,111300,402425590,16390,16410,16410,16390,179
|
|
20240514,111200,399489840,16420,16430,16430,16420,222
|
|
20240514,111100,395843440,16430,16430,16430,16430,0
|
|
20240514,111000,395843440,16430,16430,16430,16430,1
|
|
20240514,110900,395827010,16430,16430,16430,16430,0
|
|
20240514,110800,395827010,16430,16430,16430,16430,0
|
|
20240514,110700,395827010,16430,16430,16430,16430,68
|
|
20240514,110600,394709770,16570,16570,16570,16570,2
|
|
20240514,110500,394676630,16430,16430,16430,16430,0
|
|
20240514,110400,394676630,16430,16430,16430,16430,0
|
|
20240514,110300,394676630,16430,16430,16430,16430,0
|
|
20240514,110200,394676630,16430,16430,16430,16430,44
|
|
20240514,110100,393953710,16580,16580,16580,16580,5
|
|
20240514,110000,393870810,16590,16590,16590,16590,3
|
|
20240514,105900,393821040,16590,16440,16590,16420,886
|
|
20240514,105800,379179330,16440,16440,16440,16440,0
|
|
20240514,105700,379179330,16440,16440,16440,16440,0
|
|
20240514,105600,379179330,16440,16450,16450,16440,24
|
|
20240514,105500,378784710,16500,16500,16500,16500,486
|
|
20240514,105400,370765710,16540,16540,16540,16540,2
|
|
20240514,105300,370732630,16540,16540,16540,16540,0
|
|
20240514,105200,370732630,16540,16540,16540,16540,34
|
|
20240514,105100,370170270,16540,16540,16540,16540,35
|
|
20240514,105000,369591370,16540,16540,16540,16540,0
|
|
20240514,104900,369591370,16540,16540,16540,16540,0
|
|
20240514,104800,369591370,16540,16540,16540,16540,600
|
|
20240514,104700,359667370,16540,16540,16540,16540,0
|
|
20240514,104600,359667370,16540,16540,16540,16540,0
|
|
20240514,104500,359667370,16540,16540,16540,16540,30
|
|
20240514,104400,359171170,16450,16530,16530,16450,752
|
|
20240514,104300,346787090,16470,16470,16470,16470,56
|
|
20240514,104200,345864770,16450,16450,16450,16450,0
|
|
20240514,104100,345864770,16450,16450,16450,16450,0
|
|
20240514,104000,345864770,16450,16450,16450,16450,0
|
|
20240514,103900,345864770,16450,16450,16450,16450,0
|
|
20240514,103800,345864770,16450,16450,16450,16450,0
|
|
20240514,103700,345864770,16450,16450,16450,16450,7
|
|
20240514,103600,345749620,16450,16450,16450,16450,0
|
|
20240514,103500,345749620,16450,16450,16450,16450,0
|
|
20240514,103400,345749620,16450,16450,16450,16450,1
|
|
20240514,103300,345733170,16450,16450,16450,16450,0
|
|
20240514,103200,345733170,16450,16450,16450,16450,0
|
|
20240514,103100,345733170,16450,16450,16450,16450,0
|
|
20240514,103000,345733170,16450,16450,16450,16450,0
|
|
20240514,102900,345733170,16450,16450,16450,16450,1
|
|
20240514,102800,345716720,16450,16450,16450,16450,0
|
|
20240514,102700,345716720,16450,16450,16450,16450,1
|
|
20240514,102600,345700270,16550,16500,16550,16500,60
|
|
20240514,102500,344709920,16500,16500,16500,16500,4
|
|
20240514,102400,344643920,16500,16500,16500,16500,23
|
|
20240514,102300,344264420,16500,16500,16500,16500,0
|
|
20240514,102200,344264420,16500,16530,16530,16500,435
|
|
20240514,102100,337085770,16530,16530,16530,16530,1
|
|
20240514,102000,337069240,16530,16530,16530,16530,2
|
|
20240514,101900,337036180,16530,16530,16530,16530,1
|
|
20240514,101800,337019650,16530,16530,16530,16530,20
|
|
20240514,101700,336689050,16530,16530,16530,16530,0
|
|
20240514,101600,336689050,16530,16530,16530,16530,20
|
|
20240514,101500,336358450,16570,16570,16570,16570,0
|
|
20240514,101400,336358450,16570,16570,16570,16570,20
|
|
20240514,101300,336027050,16570,16500,16570,16500,1417
|
|
20240514,101200,312596950,16490,16410,16490,16410,1188
|
|
20240514,101100,293016270,16410,16410,16410,16410,0
|
|
20240514,101000,293016270,16410,16410,16410,16410,300
|
|
20240514,100900,288093270,16390,16390,16390,16390,0
|
|
20240514,100800,288093270,16390,16390,16390,16390,48
|
|
20240514,100700,287306550,16390,16390,16390,16390,114
|
|
20240514,100600,285438090,16370,16350,16370,16350,23
|
|
20240514,100500,285061890,16350,16370,16370,16350,302
|
|
20240514,100400,280121660,16370,16420,16420,16370,367
|
|
20240514,100300,274112240,16420,16420,16420,16420,0
|
|
20240514,100200,274112240,16420,16420,16420,16420,3
|
|
20240514,100100,274062980,16430,16430,16430,16430,51
|
|
20240514,100000,273225050,16430,16430,16430,16430,711
|
|
20240514,095900,261543320,16430,16450,16450,16430,100
|
|
20240514,095800,259898380,16500,16500,16500,16500,6
|
|
20240514,095700,259799380,16500,16500,16500,16500,1
|
|
20240514,095600,259782880,16500,16530,16530,16500,13
|
|
20240514,095500,259568350,16560,16560,16560,16560,0
|
|
20240514,095400,259568350,16560,16560,16560,16560,2
|
|
20240514,095300,259535230,16560,16560,16560,16560,1
|
|
20240514,095200,259518670,16530,16530,16530,16530,0
|
|
20240514,095100,259518670,16530,16530,16530,16530,153
|
|
20240514,095000,256989580,16560,16530,16560,16530,362
|
|
20240514,094900,251003860,16560,16530,16560,16530,272
|
|
20240514,094800,246504050,16530,16520,16530,16520,81
|
|
20240514,094700,245165530,16420,16420,16420,16420,10
|
|
20240514,094600,245001330,16380,16380,16380,16380,0
|
|
20240514,094500,245001330,16380,16490,16490,16370,540
|
|
20240514,094400,236121750,16540,16540,16540,16540,1
|
|
20240514,094300,236105210,16540,16480,16540,16480,481
|
|
20240514,094200,228158170,16480,16480,16480,16480,0
|
|
20240514,094100,228158170,16480,16480,16480,16480,403
|
|
20240514,094000,221516730,16480,16480,16480,16480,1
|
|
20240514,093900,221500250,16520,16450,16520,16450,215
|
|
20240514,093800,217960010,16450,16450,16450,16450,1
|
|
20240514,093700,217943560,16410,16430,16430,16410,629
|
|
20240514,093600,207613750,16500,16430,16500,16430,6
|
|
20240514,093500,207515100,16500,16510,16510,16500,60
|
|
20240514,093400,206524650,16510,16570,16580,16510,272
|
|
20240514,093300,202019970,16510,16540,16570,16510,950
|
|
20240514,093200,186313770,16560,16560,16560,16550,244
|
|
20240514,093100,182273230,16550,16550,16560,16530,259
|
|
20240514,093000,177991710,16540,16510,16550,16510,120
|
|
20240514,092900,176007400,16480,16460,16500,16460,420
|
|
20240514,092800,169085920,16370,16370,16370,16370,153
|
|
20240514,092700,166581310,16450,16400,16450,16400,140
|
|
20240514,092600,164284060,16400,16470,16470,16400,1026
|
|
20240514,092500,147406170,16480,16470,16480,16470,598
|
|
20240514,092400,137556040,16490,16490,16490,16490,0
|
|
20240514,092300,137556040,16490,16490,16500,16440,205
|
|
20240514,092200,134177050,16460,16440,16480,16360,1246
|
|
20240514,092100,113669100,16440,16400,16440,16360,991
|
|
20240514,092000,97445010,16390,16380,16400,16370,144
|
|
20240514,091900,95085530,16360,16280,16360,16280,545
|
|
20240514,091800,86189710,16280,16280,16280,16280,82
|
|
20240514,091700,84854750,16290,16290,16290,16290,0
|
|
20240514,091600,84854750,16290,16290,16290,16290,2
|
|
20240514,091500,84822170,16290,16290,16290,16290,0
|
|
20240514,091400,84822170,16290,16280,16290,16200,25
|
|
20240514,091300,84416020,16200,16200,16200,16200,4
|
|
20240514,091200,84351220,16290,16290,16290,16290,506
|
|
20240514,091100,76108480,16300,16260,16300,16260,12
|
|
20240514,091000,75913280,16160,16190,16190,16160,154
|
|
20240514,090900,73423860,16270,16270,16270,16270,18
|
|
20240514,090800,73131000,16160,16190,16190,16150,308
|
|
20240514,090700,68147370,16300,16180,16300,16180,571
|
|
20240514,090600,58897550,16180,16150,16180,16150,70
|
|
20240514,090500,57765310,16150,16160,16160,16150,290
|
|
20240514,090400,53081210,16150,16160,16160,16150,161
|
|
20240514,090300,50480050,16150,16170,16170,16150,60
|
|
20240514,090200,49510780,16220,16380,16390,16150,3048
|
|
20240514,090100,65420,16400,16400,16400,16400,2
|
|
20240514,090000,32620,16400,16220,16400,16220,2
|