747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240517,212400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,212300,2092359780,15630,15630,15630,15630,0
|
|
20240517,212200,2092359780,15630,15630,15630,15630,0
|
|
20240517,212100,2092359780,15630,15630,15630,15630,0
|
|
20240517,212000,2092359780,15630,15630,15630,15630,0
|
|
20240517,211900,2092359780,15630,15630,15630,15630,0
|
|
20240517,211800,2092359780,15630,15630,15630,15630,0
|
|
20240517,211700,2092359780,15630,15630,15630,15630,0
|
|
20240517,211600,2092359780,15630,15630,15630,15630,0
|
|
20240517,211500,2092359780,15630,15630,15630,15630,0
|
|
20240517,211400,2092359780,15630,15630,15630,15630,0
|
|
20240517,211300,2092359780,15630,15630,15630,15630,0
|
|
20240517,211200,2092359780,15630,15630,15630,15630,0
|
|
20240517,211100,2092359780,15630,15630,15630,15630,0
|
|
20240517,211000,2092359780,15630,15630,15630,15630,0
|
|
20240517,210900,2092359780,15630,15630,15630,15630,0
|
|
20240517,210800,2092359780,15630,15630,15630,15630,0
|
|
20240517,210700,2092359780,15630,15630,15630,15630,0
|
|
20240517,210600,2092359780,15630,15630,15630,15630,0
|
|
20240517,210500,2092359780,15630,15630,15630,15630,0
|
|
20240517,210400,2092359780,15630,15630,15630,15630,0
|
|
20240517,210300,2092359780,15630,15630,15630,15630,0
|
|
20240517,210200,2092359780,15630,15630,15630,15630,0
|
|
20240517,210100,2092359780,15630,15630,15630,15630,0
|
|
20240517,210000,2092359780,15630,15630,15630,15630,0
|
|
20240517,205900,2092359780,15630,15630,15630,15630,0
|
|
20240517,205800,2092359780,15630,15630,15630,15630,0
|
|
20240517,205700,2092359780,15630,15630,15630,15630,0
|
|
20240517,205600,2092359780,15630,15630,15630,15630,0
|
|
20240517,205500,2092359780,15630,15630,15630,15630,0
|
|
20240517,205400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,205300,2092359780,15630,15630,15630,15630,0
|
|
20240517,205200,2092359780,15630,15630,15630,15630,0
|
|
20240517,205100,2092359780,15630,15630,15630,15630,0
|
|
20240517,205000,2092359780,15630,15630,15630,15630,0
|
|
20240517,204900,2092359780,15630,15630,15630,15630,0
|
|
20240517,204800,2092359780,15630,15630,15630,15630,0
|
|
20240517,204700,2092359780,15630,15630,15630,15630,0
|
|
20240517,204600,2092359780,15630,15630,15630,15630,0
|
|
20240517,204500,2092359780,15630,15630,15630,15630,0
|
|
20240517,204400,2092359780,15630,15630,15630,15630,0
|
|
20240517,204300,2092359780,15630,15630,15630,15630,0
|
|
20240517,204200,2092359780,15630,15630,15630,15630,0
|
|
20240517,204100,2092359780,15630,15630,15630,15630,0
|
|
20240517,204000,2092359780,15630,15630,15630,15630,0
|
|
20240517,203900,2092359780,15630,15630,15630,15630,0
|
|
20240517,203800,2092359780,15630,15630,15630,15630,0
|
|
20240517,203700,2092359780,15630,15630,15630,15630,0
|
|
20240517,203600,2092359780,15630,15630,15630,15630,0
|
|
20240517,203500,2092359780,15630,15630,15630,15630,0
|
|
20240517,203400,2092359780,15630,15630,15630,15630,0
|
|
20240517,203300,2092359780,15630,15630,15630,15630,0
|
|
20240517,203200,2092359780,15630,15630,15630,15630,0
|
|
20240517,203100,2092359780,15630,15630,15630,15630,0
|
|
20240517,203000,2092359780,15630,15630,15630,15630,0
|
|
20240517,202900,2092359780,15630,15630,15630,15630,0
|
|
20240517,202800,2092359780,15630,15630,15630,15630,0
|
|
20240517,202700,2092359780,15630,15630,15630,15630,0
|
|
20240517,202600,2092359780,15630,15630,15630,15630,0
|
|
20240517,202500,2092359780,15630,15630,15630,15630,0
|
|
20240517,202400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,202300,2092359780,15630,15630,15630,15630,0
|
|
20240517,202200,2092359780,15630,15630,15630,15630,0
|
|
20240517,202100,2092359780,15630,15630,15630,15630,0
|
|
20240517,202000,2092359780,15630,15630,15630,15630,0
|
|
20240517,201900,2092359780,15630,15630,15630,15630,0
|
|
20240517,201800,2092359780,15630,15630,15630,15630,0
|
|
20240517,201700,2092359780,15630,15630,15630,15630,0
|
|
20240517,201600,2092359780,15630,15630,15630,15630,0
|
|
20240517,201500,2092359780,15630,15630,15630,15630,0
|
|
20240517,201400,2092359780,15630,15630,15630,15630,0
|
|
20240517,201300,2092359780,15630,15630,15630,15630,0
|
|
20240517,201200,2092359780,15630,15630,15630,15630,0
|
|
20240517,201100,2092359780,15630,15630,15630,15630,0
|
|
20240517,201000,2092359780,15630,15630,15630,15630,0
|
|
20240517,200900,2092359780,15630,15630,15630,15630,0
|
|
20240517,200800,2092359780,15630,15630,15630,15630,0
|
|
20240517,200700,2092359780,15630,15630,15630,15630,0
|
|
20240517,200600,2092359780,15630,15630,15630,15630,0
|
|
20240517,200500,2092359780,15630,15630,15630,15630,0
|
|
20240517,200400,2092359780,15630,15630,15630,15630,0
|
|
20240517,200300,2092359780,15630,15630,15630,15630,0
|
|
20240517,200200,2092359780,15630,15630,15630,15630,0
|
|
20240517,200100,2092359780,15630,15630,15630,15630,0
|
|
20240517,200000,2092359780,15630,15630,15630,15630,0
|
|
20240517,195900,2092359780,15630,15630,15630,15630,0
|
|
20240517,195800,2092359780,15630,15630,15630,15630,0
|
|
20240517,195700,2092359780,15630,15630,15630,15630,0
|
|
20240517,195600,2092359780,15630,15630,15630,15630,0
|
|
20240517,195500,2092359780,15630,15630,15630,15630,0
|
|
20240517,195400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,195300,2092359780,15630,15630,15630,15630,0
|
|
20240517,195200,2092359780,15630,15630,15630,15630,0
|
|
20240517,195100,2092359780,15630,15630,15630,15630,0
|
|
20240517,195000,2092359780,15630,15630,15630,15630,0
|
|
20240517,194900,2092359780,15630,15630,15630,15630,0
|
|
20240517,194800,2092359780,15630,15630,15630,15630,0
|
|
20240517,194700,2092359780,15630,15630,15630,15630,0
|
|
20240517,194600,2092359780,15630,15630,15630,15630,0
|
|
20240517,194500,2092359780,15630,15630,15630,15630,0
|
|
20240517,194400,2092359780,15630,15630,15630,15630,0
|
|
20240517,194300,2092359780,15630,15630,15630,15630,0
|
|
20240517,194200,2092359780,15630,15630,15630,15630,0
|
|
20240517,194100,2092359780,15630,15630,15630,15630,0
|
|
20240517,194000,2092359780,15630,15630,15630,15630,0
|
|
20240517,193900,2092359780,15630,15630,15630,15630,0
|
|
20240517,193800,2092359780,15630,15630,15630,15630,0
|
|
20240517,193700,2092359780,15630,15630,15630,15630,0
|
|
20240517,193600,2092359780,15630,15630,15630,15630,0
|
|
20240517,193500,2092359780,15630,15630,15630,15630,0
|
|
20240517,193400,2092359780,15630,15630,15630,15630,0
|
|
20240517,193300,2092359780,15630,15630,15630,15630,0
|
|
20240517,193200,2092359780,15630,15630,15630,15630,0
|
|
20240517,193100,2092359780,15630,15630,15630,15630,0
|
|
20240517,193000,2092359780,15630,15630,15630,15630,0
|
|
20240517,192900,2092359780,15630,15630,15630,15630,0
|
|
20240517,192800,2092359780,15630,15630,15630,15630,0
|
|
20240517,192700,2092359780,15630,15630,15630,15630,0
|
|
20240517,192600,2092359780,15630,15630,15630,15630,0
|
|
20240517,192500,2092359780,15630,15630,15630,15630,0
|
|
20240517,192400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,192300,2092359780,15630,15630,15630,15630,0
|
|
20240517,192200,2092359780,15630,15630,15630,15630,0
|
|
20240517,192100,2092359780,15630,15630,15630,15630,0
|
|
20240517,192000,2092359780,15630,15630,15630,15630,0
|
|
20240517,191900,2092359780,15630,15630,15630,15630,0
|
|
20240517,191800,2092359780,15630,15630,15630,15630,0
|
|
20240517,191700,2092359780,15630,15630,15630,15630,0
|
|
20240517,191600,2092359780,15630,15630,15630,15630,0
|
|
20240517,191500,2092359780,15630,15630,15630,15630,0
|
|
20240517,191400,2092359780,15630,15630,15630,15630,0
|
|
20240517,191300,2092359780,15630,15630,15630,15630,0
|
|
20240517,191200,2092359780,15630,15630,15630,15630,0
|
|
20240517,191100,2092359780,15630,15630,15630,15630,0
|
|
20240517,191000,2092359780,15630,15630,15630,15630,0
|
|
20240517,190900,2092359780,15630,15630,15630,15630,0
|
|
20240517,190800,2092359780,15630,15630,15630,15630,0
|
|
20240517,190700,2092359780,15630,15630,15630,15630,0
|
|
20240517,190600,2092359780,15630,15630,15630,15630,0
|
|
20240517,190500,2092359780,15630,15630,15630,15630,0
|
|
20240517,190400,2092359780,15630,15630,15630,15630,0
|
|
20240517,190300,2092359780,15630,15630,15630,15630,0
|
|
20240517,190200,2092359780,15630,15630,15630,15630,0
|
|
20240517,190100,2092359780,15630,15630,15630,15630,0
|
|
20240517,190000,2092359780,15630,15630,15630,15630,0
|
|
20240517,185900,2092359780,15630,15630,15630,15630,0
|
|
20240517,185800,2092359780,15630,15630,15630,15630,0
|
|
20240517,185700,2092359780,15630,15630,15630,15630,0
|
|
20240517,185600,2092359780,15630,15630,15630,15630,0
|
|
20240517,185500,2092359780,15630,15630,15630,15630,0
|
|
20240517,185400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,185300,2092359780,15630,15630,15630,15630,0
|
|
20240517,185200,2092359780,15630,15630,15630,15630,0
|
|
20240517,185100,2092359780,15630,15630,15630,15630,0
|
|
20240517,185000,2092359780,15630,15630,15630,15630,0
|
|
20240517,184900,2092359780,15630,15630,15630,15630,0
|
|
20240517,184800,2092359780,15630,15630,15630,15630,0
|
|
20240517,184700,2092359780,15630,15630,15630,15630,0
|
|
20240517,184600,2092359780,15630,15630,15630,15630,0
|
|
20240517,184500,2092359780,15630,15630,15630,15630,0
|
|
20240517,184400,2092359780,15630,15630,15630,15630,0
|
|
20240517,184300,2092359780,15630,15630,15630,15630,0
|
|
20240517,184200,2092359780,15630,15630,15630,15630,0
|
|
20240517,184100,2092359780,15630,15630,15630,15630,0
|
|
20240517,184000,2092359780,15630,15630,15630,15630,0
|
|
20240517,183900,2092359780,15630,15630,15630,15630,0
|
|
20240517,183800,2092359780,15630,15630,15630,15630,0
|
|
20240517,183700,2092359780,15630,15630,15630,15630,0
|
|
20240517,183600,2092359780,15630,15630,15630,15630,0
|
|
20240517,183500,2092359780,15630,15630,15630,15630,0
|
|
20240517,183400,2092359780,15630,15630,15630,15630,0
|
|
20240517,183300,2092359780,15630,15630,15630,15630,0
|
|
20240517,183200,2092359780,15630,15630,15630,15630,0
|
|
20240517,183100,2092359780,15630,15630,15630,15630,0
|
|
20240517,183000,2092359780,15630,15630,15630,15630,0
|
|
20240517,182900,2092359780,15630,15630,15630,15630,0
|
|
20240517,182800,2092359780,15630,15630,15630,15630,0
|
|
20240517,182700,2092359780,15630,15630,15630,15630,0
|
|
20240517,182600,2092359780,15630,15630,15630,15630,0
|
|
20240517,182500,2092359780,15630,15630,15630,15630,0
|
|
20240517,182400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,182300,2092359780,15630,15630,15630,15630,0
|
|
20240517,182200,2092359780,15630,15630,15630,15630,0
|
|
20240517,182100,2092359780,15630,15630,15630,15630,0
|
|
20240517,182000,2092359780,15630,15630,15630,15630,0
|
|
20240517,181900,2092359780,15630,15630,15630,15630,0
|
|
20240517,181800,2092359780,15630,15630,15630,15630,0
|
|
20240517,181700,2092359780,15630,15630,15630,15630,0
|
|
20240517,181600,2092359780,15630,15630,15630,15630,0
|
|
20240517,181500,2092359780,15630,15630,15630,15630,0
|
|
20240517,181400,2092359780,15630,15630,15630,15630,0
|
|
20240517,181300,2092359780,15630,15630,15630,15630,0
|
|
20240517,181200,2092359780,15630,15630,15630,15630,0
|
|
20240517,181100,2092359780,15630,15630,15630,15630,0
|
|
20240517,181000,2092359780,15630,15630,15630,15630,0
|
|
20240517,180900,2092359780,15630,15630,15630,15630,0
|
|
20240517,180800,2092359780,15630,15630,15630,15630,0
|
|
20240517,180700,2092359780,15630,15630,15630,15630,0
|
|
20240517,180600,2092359780,15630,15630,15630,15630,0
|
|
20240517,180500,2092359780,15630,15630,15630,15630,0
|
|
20240517,180400,2092359780,15630,15630,15630,15630,0
|
|
20240517,180300,2092359780,15630,15630,15630,15630,0
|
|
20240517,180200,2092359780,15630,15630,15630,15630,0
|
|
20240517,180100,2092359780,15630,15630,15630,15630,0
|
|
20240517,180000,2092359780,15630,15630,15630,15630,0
|
|
20240517,175900,2092359780,15630,15630,15630,15630,0
|
|
20240517,175800,2092359780,15630,15630,15630,15630,0
|
|
20240517,175700,2092359780,15630,15630,15630,15630,0
|
|
20240517,175600,2092359780,15630,15630,15630,15630,0
|
|
20240517,175500,2092359780,15630,15630,15630,15630,0
|
|
20240517,175400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,175300,2092359780,15630,15630,15630,15630,0
|
|
20240517,175200,2092359780,15630,15630,15630,15630,0
|
|
20240517,175100,2092359780,15630,15630,15630,15630,0
|
|
20240517,175000,2092359780,15630,15630,15630,15630,0
|
|
20240517,174900,2092359780,15630,15630,15630,15630,0
|
|
20240517,174800,2092359780,15630,15630,15630,15630,0
|
|
20240517,174700,2092359780,15630,15630,15630,15630,0
|
|
20240517,174600,2092359780,15630,15630,15630,15630,0
|
|
20240517,174500,2092359780,15630,15630,15630,15630,0
|
|
20240517,174400,2092359780,15630,15630,15630,15630,0
|
|
20240517,174300,2092359780,15630,15630,15630,15630,0
|
|
20240517,174200,2092359780,15630,15630,15630,15630,0
|
|
20240517,174100,2092359780,15630,15630,15630,15630,0
|
|
20240517,174000,2092359780,15630,15630,15630,15630,0
|
|
20240517,173900,2092359780,15630,15630,15630,15630,0
|
|
20240517,173800,2092359780,15630,15630,15630,15630,0
|
|
20240517,173700,2092359780,15630,15630,15630,15630,0
|
|
20240517,173600,2092359780,15630,15630,15630,15630,0
|
|
20240517,173500,2092359780,15630,15630,15630,15630,0
|
|
20240517,173400,2092359780,15630,15630,15630,15630,0
|
|
20240517,173300,2092359780,15630,15630,15630,15630,0
|
|
20240517,173200,2092359780,15630,15630,15630,15630,0
|
|
20240517,173100,2092359780,15630,15630,15630,15630,0
|
|
20240517,173000,2092359780,15630,15630,15630,15630,0
|
|
20240517,172900,2092359780,15630,15630,15630,15630,0
|
|
20240517,172800,2092359780,15630,15630,15630,15630,0
|
|
20240517,172700,2092359780,15630,15630,15630,15630,0
|
|
20240517,172600,2092359780,15630,15630,15630,15630,0
|
|
20240517,172500,2092359780,15630,15630,15630,15630,0
|
|
20240517,172400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,172300,2092359780,15630,15630,15630,15630,0
|
|
20240517,172200,2092359780,15630,15630,15630,15630,0
|
|
20240517,172100,2092359780,15630,15630,15630,15630,0
|
|
20240517,172000,2092359780,15630,15630,15630,15630,0
|
|
20240517,171900,2092359780,15630,15630,15630,15630,0
|
|
20240517,171800,2092359780,15630,15630,15630,15630,0
|
|
20240517,171700,2092359780,15630,15630,15630,15630,0
|
|
20240517,171600,2092359780,15630,15630,15630,15630,0
|
|
20240517,171500,2092359780,15630,15630,15630,15630,0
|
|
20240517,171400,2092359780,15630,15630,15630,15630,0
|
|
20240517,171300,2092359780,15630,15630,15630,15630,0
|
|
20240517,171200,2092359780,15630,15630,15630,15630,0
|
|
20240517,171100,2092359780,15630,15630,15630,15630,0
|
|
20240517,171000,2092359780,15630,15630,15630,15630,0
|
|
20240517,170900,2092359780,15630,15630,15630,15630,0
|
|
20240517,170800,2092359780,15630,15630,15630,15630,0
|
|
20240517,170700,2092359780,15630,15630,15630,15630,0
|
|
20240517,170600,2092359780,15630,15630,15630,15630,0
|
|
20240517,170500,2092359780,15630,15630,15630,15630,0
|
|
20240517,170400,2092359780,15630,15630,15630,15630,0
|
|
20240517,170300,2092359780,15630,15630,15630,15630,0
|
|
20240517,170200,2092359780,15630,15630,15630,15630,0
|
|
20240517,170100,2092359780,15630,15630,15630,15630,0
|
|
20240517,170000,2092359780,15630,15630,15630,15630,0
|
|
20240517,165900,2092359780,15630,15630,15630,15630,0
|
|
20240517,165800,2092359780,15630,15630,15630,15630,0
|
|
20240517,165700,2092359780,15630,15630,15630,15630,0
|
|
20240517,165600,2092359780,15630,15630,15630,15630,0
|
|
20240517,165500,2092359780,15630,15630,15630,15630,0
|
|
20240517,165400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,165300,2092359780,15630,15630,15630,15630,0
|
|
20240517,165200,2092359780,15630,15630,15630,15630,0
|
|
20240517,165100,2092359780,15630,15630,15630,15630,0
|
|
20240517,165000,2092359780,15630,15630,15630,15630,0
|
|
20240517,164900,2092359780,15630,15630,15630,15630,0
|
|
20240517,164800,2092359780,15630,15630,15630,15630,0
|
|
20240517,164700,2092359780,15630,15630,15630,15630,0
|
|
20240517,164600,2092359780,15630,15630,15630,15630,0
|
|
20240517,164500,2092359780,15630,15630,15630,15630,0
|
|
20240517,164400,2092359780,15630,15630,15630,15630,0
|
|
20240517,164300,2092359780,15630,15630,15630,15630,0
|
|
20240517,164200,2092359780,15630,15630,15630,15630,0
|
|
20240517,164100,2092359780,15630,15630,15630,15630,0
|
|
20240517,164000,2092359780,15630,15630,15630,15630,0
|
|
20240517,163900,2092359780,15630,15630,15630,15630,0
|
|
20240517,163800,2092359780,15630,15630,15630,15630,0
|
|
20240517,163700,2092359780,15630,15630,15630,15630,0
|
|
20240517,163600,2092359780,15630,15630,15630,15630,0
|
|
20240517,163500,2092359780,15630,15630,15630,15630,0
|
|
20240517,163400,2092359780,15630,15630,15630,15630,0
|
|
20240517,163300,2092359780,15630,15630,15630,15630,0
|
|
20240517,163200,2092359780,15630,15630,15630,15630,0
|
|
20240517,163100,2092359780,15630,15630,15630,15630,0
|
|
20240517,163000,2092359780,15630,15630,15630,15630,0
|
|
20240517,162900,2092359780,15630,15630,15630,15630,0
|
|
20240517,162800,2092359780,15630,15630,15630,15630,0
|
|
20240517,162700,2092359780,15630,15630,15630,15630,0
|
|
20240517,162600,2092359780,15630,15630,15630,15630,0
|
|
20240517,162500,2092359780,15630,15630,15630,15630,0
|
|
20240517,162400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,162300,2092359780,15630,15630,15630,15630,0
|
|
20240517,162200,2092359780,15630,15630,15630,15630,0
|
|
20240517,162100,2092359780,15630,15630,15630,15630,0
|
|
20240517,162000,2092359780,15630,15630,15630,15630,0
|
|
20240517,161900,2092359780,15630,15630,15630,15630,0
|
|
20240517,161800,2092359780,15630,15630,15630,15630,0
|
|
20240517,161700,2092359780,15630,15630,15630,15630,0
|
|
20240517,161600,2092359780,15630,15630,15630,15630,0
|
|
20240517,161500,2092359780,15630,15630,15630,15630,0
|
|
20240517,161400,2092359780,15630,15630,15630,15630,0
|
|
20240517,161300,2092359780,15630,15630,15630,15630,0
|
|
20240517,161200,2092359780,15630,15630,15630,15630,0
|
|
20240517,161100,2092359780,15630,15630,15630,15630,0
|
|
20240517,161000,2092359780,15630,15630,15630,15630,0
|
|
20240517,160900,2092359780,15630,15630,15630,15630,0
|
|
20240517,160800,2092359780,15630,15630,15630,15630,0
|
|
20240517,160700,2092359780,15630,15630,15630,15630,0
|
|
20240517,160600,2092359780,15630,15630,15630,15630,0
|
|
20240517,160500,2092359780,15630,15630,15630,15630,0
|
|
20240517,160400,2092359780,15630,15630,15630,15630,0
|
|
20240517,160300,2092359780,15630,15630,15630,15630,0
|
|
20240517,160200,2092359780,15630,15630,15630,15630,0
|
|
20240517,160100,2092359780,15630,15630,15630,15630,0
|
|
20240517,160000,2092359780,15630,15630,15630,15630,0
|
|
20240517,155900,2092359780,15630,15630,15630,15630,0
|
|
20240517,155800,2092359780,15630,15630,15630,15630,0
|
|
20240517,155700,2092359780,15630,15630,15630,15630,0
|
|
20240517,155600,2092359780,15630,15630,15630,15630,0
|
|
20240517,155500,2092359780,15630,15630,15630,15630,0
|
|
20240517,155400,2092359780,15630,15630,15630,15630,2148
|
|
20240517,155300,2092359780,15630,15630,15630,15630,0
|
|
20240517,155200,2092359780,15630,15630,15630,15630,0
|
|
20240517,155100,2092359780,15630,15630,15630,15630,0
|
|
20240517,155000,2092359780,15630,15630,15630,15630,0
|
|
20240517,154900,2092359780,15630,15630,15630,15630,0
|
|
20240517,154800,2092359780,15630,15630,15630,15630,0
|
|
20240517,154700,2092359780,15630,15630,15630,15630,0
|
|
20240517,154600,2092359780,15630,15630,15630,15630,0
|
|
20240517,154500,2092359780,15630,15630,15630,15630,0
|
|
20240517,154400,2092359780,15630,15630,15630,15630,0
|
|
20240517,154300,2092359780,15630,15630,15630,15630,0
|
|
20240517,154200,2092359780,15630,15630,15630,15630,0
|
|
20240517,154100,2092359780,15630,15630,15630,15630,0
|
|
20240517,154000,2092359780,15630,15630,15630,15630,0
|
|
20240517,153900,2092359780,15630,15630,15630,15630,0
|
|
20240517,153800,2092359780,15630,15630,15630,15630,0
|
|
20240517,153700,2092359780,15630,15630,15630,15630,0
|
|
20240517,153600,2092359780,15630,15630,15630,15630,0
|
|
20240517,153500,2092359780,15630,15630,15630,15630,0
|
|
20240517,153400,2092359780,15630,15630,15630,15630,0
|
|
20240517,153300,2092359780,15630,15630,15630,15630,0
|
|
20240517,153200,2092359780,15630,15630,15630,15630,0
|
|
20240517,153100,2092359780,15630,15630,15630,15630,0
|
|
20240517,153000,2092359780,15630,15630,15630,15630,2148
|
|
20240517,152900,2058786540,15770,15770,15770,15770,0
|
|
20240517,152800,2058786540,15770,15770,15770,15770,0
|
|
20240517,152700,2058786540,15770,15770,15770,15770,0
|
|
20240517,152600,2058786540,15770,15770,15770,15770,0
|
|
20240517,152500,2058786540,15770,15770,15770,15770,0
|
|
20240517,152400,2058786540,15770,15770,15770,15770,0
|
|
20240517,152300,2058786540,15770,15770,15770,15770,0
|
|
20240517,152200,2058786540,15770,15770,15770,15770,0
|
|
20240517,152100,2058786540,15770,15770,15770,15770,0
|
|
20240517,152000,2058786540,15770,15770,15770,15770,0
|
|
20240517,151900,2058786540,15770,15700,15770,15670,519
|
|
20240517,151800,2050640720,15700,15710,15710,15700,364
|
|
20240517,151700,2044925910,15700,15730,15730,15700,1171
|
|
20240517,151600,2026533330,15720,15740,15740,15720,48
|
|
20240517,151500,2025777830,15730,15740,15760,15730,840
|
|
20240517,151400,2012557540,15770,15770,15770,15770,79
|
|
20240517,151300,2011311710,15740,15770,15770,15740,3
|
|
20240517,151200,2011264430,15790,15790,15790,15790,0
|
|
20240517,151100,2011264430,15790,15790,15790,15790,0
|
|
20240517,151000,2011264430,15790,15790,15790,15790,50
|
|
20240517,150900,2010474930,15790,15780,15790,15730,163
|
|
20240517,150800,2007902400,15790,15790,15790,15790,73
|
|
20240517,150700,2006749730,15790,15720,15790,15720,411
|
|
20240517,150600,2000275310,15710,15710,15710,15710,0
|
|
20240517,150500,2000275310,15710,15730,15730,15710,120
|
|
20240517,150400,1998389990,15710,15730,15740,15710,61
|
|
20240517,150300,1997430260,15730,15730,15730,15730,94
|
|
20240517,150200,1995951640,15730,15730,15740,15730,1020
|
|
20240517,150100,1979906040,15720,15720,15720,15720,203
|
|
20240517,150000,1976714880,15710,15700,15710,15700,128
|
|
20240517,145900,1974704200,15710,15710,15710,15710,39
|
|
20240517,145800,1974091510,15700,15700,15700,15700,0
|
|
20240517,145700,1974091510,15700,15690,15700,15690,188
|
|
20240517,145600,1971140420,15680,15690,15690,15680,5
|
|
20240517,145500,1971062010,15670,15670,15670,15670,1
|
|
20240517,145400,1971046340,15660,15660,15660,15660,0
|
|
20240517,145300,1971046340,15660,15660,15660,15660,80
|
|
20240517,145200,1969793540,15680,15680,15680,15680,38
|
|
20240517,145100,1969197700,15680,15680,15680,15680,55
|
|
20240517,145000,1968335300,15680,15670,15680,15670,135
|
|
20240517,144900,1966219320,15670,15680,15680,15670,34
|
|
20240517,144800,1965686440,15680,15680,15680,15680,2
|
|
20240517,144700,1965655080,15680,15680,15680,15680,1
|
|
20240517,144600,1965639400,15680,15680,15680,15680,0
|
|
20240517,144500,1965639400,15680,15680,15680,15680,33
|
|
20240517,144400,1965121960,15660,15660,15660,15660,0
|
|
20240517,144300,1965121960,15660,15660,15660,15660,1
|
|
20240517,144200,1965106300,15660,15670,15670,15660,35
|
|
20240517,144100,1964557980,15660,15670,15670,15660,109
|
|
20240517,144000,1962850040,15670,15670,15670,15670,0
|
|
20240517,143900,1962850040,15670,15670,15670,15670,48
|
|
20240517,143800,1962097880,15660,15660,15660,15660,50
|
|
20240517,143700,1961314880,15660,15660,15660,15660,0
|
|
20240517,143600,1961314880,15660,15660,15660,15660,121
|
|
20240517,143500,1959420020,15660,15660,15660,15660,63
|
|
20240517,143400,1958433440,15660,15660,15660,15660,42
|
|
20240517,143300,1957775720,15660,15660,15660,15660,92
|
|
20240517,143200,1956335000,15660,15660,15660,15650,37
|
|
20240517,143100,1955755590,15650,15630,15650,15630,286
|
|
20240517,143000,1951285250,15630,15630,15630,15630,0
|
|
20240517,142900,1951285250,15630,15630,15630,15630,1
|
|
20240517,142800,1951269620,15660,15630,15660,15630,42
|
|
20240517,142700,1950613100,15630,15630,15630,15630,36
|
|
20240517,142600,1950050420,15630,15630,15630,15630,0
|
|
20240517,142500,1950050420,15630,15630,15630,15630,655
|
|
20240517,142400,1939812770,15630,15630,15630,15630,6
|
|
20240517,142300,1939718990,15630,15630,15630,15630,100
|
|
20240517,142200,1938155990,15630,15660,15660,15630,86
|
|
20240517,142100,1936811090,15660,15660,15660,15660,50
|
|
20240517,142000,1936028090,15660,15660,15660,15660,113
|
|
20240517,141900,1934258510,15660,15660,15660,15660,11
|
|
20240517,141800,1934086250,15660,15640,15660,15630,710
|
|
20240517,141700,1922988630,15630,15630,15630,15630,20
|
|
20240517,141600,1922676030,15630,15630,15630,15630,0
|
|
20240517,141500,1922676030,15630,15630,15630,15620,132
|
|
20240517,141400,1920613170,15620,15640,15640,15620,60
|
|
20240517,141300,1919675890,15610,15610,15610,15610,0
|
|
20240517,141200,1919675890,15610,15610,15610,15610,0
|
|
20240517,141100,1919675890,15610,15610,15610,15610,100
|
|
20240517,141000,1918114890,15620,15620,15620,15620,5
|
|
20240517,140900,1918036790,15670,15660,15670,15660,1000
|
|
20240517,140800,1902368130,15670,15600,15670,15600,306
|
|
20240517,140700,1897589140,15600,15610,15610,15600,977
|
|
20240517,140600,1882341190,15610,15610,15610,15610,109
|
|
20240517,140500,1880639700,15610,15640,15640,15600,4152
|
|
20240517,140400,1815821320,15670,15670,15670,15670,199
|
|
20240517,140300,1812702990,15670,15670,15670,15670,0
|
|
20240517,140200,1812702990,15670,15670,15670,15670,94
|
|
20240517,140100,1811230010,15620,15620,15620,15620,0
|
|
20240517,140000,1811230010,15620,15620,15620,15620,1
|
|
20240517,135900,1811214390,15650,15650,15650,15650,25
|
|
20240517,135800,1810823140,15620,15630,15630,15620,358
|
|
20240517,135700,1805230860,15620,15620,15620,15620,21
|
|
20240517,135600,1804902840,15610,15640,15650,15610,1242
|
|
20240517,135500,1785486580,15650,15660,15660,15650,762
|
|
20240517,135400,1773561270,15650,15650,15650,15650,0
|
|
20240517,135300,1773561270,15650,15650,15650,15650,34
|
|
20240517,135200,1773029170,15650,15650,15650,15650,11
|
|
20240517,135100,1772857020,15650,15650,15650,15650,20
|
|
20240517,135000,1772544020,15650,15650,15650,15620,798
|
|
20240517,134900,1760068240,15650,15650,15650,15650,114
|
|
20240517,134800,1758284140,15650,15650,15650,15650,0
|
|
20240517,134700,1758284140,15650,15650,15650,15650,0
|
|
20240517,134600,1758284140,15650,15660,15660,15650,1648
|
|
20240517,134500,1732486550,15660,15660,15660,15660,89
|
|
20240517,134400,1731092810,15660,15660,15660,15660,80
|
|
20240517,134300,1729840010,15660,15710,15710,15660,2993
|
|
20240517,134200,1682887400,15700,15700,15700,15700,16
|
|
20240517,134100,1682636200,15700,15700,15700,15700,95
|
|
20240517,134000,1681144700,15700,15710,15710,15700,174
|
|
20240517,133900,1678412130,15700,15700,15700,15700,7
|
|
20240517,133800,1678302230,15700,15700,15700,15700,73
|
|
20240517,133700,1677156130,15700,15700,15700,15700,140
|
|
20240517,133600,1674958130,15690,15690,15690,15690,2
|
|
20240517,133500,1674926750,15690,15690,15690,15690,9
|
|
20240517,133400,1674785540,15690,15680,15690,15680,30
|
|
20240517,133300,1674314920,15690,15690,15690,15680,71
|
|
20240517,133200,1673201190,15680,15680,15680,15680,27
|
|
20240517,133100,1672777830,15690,15690,15690,15690,1
|
|
20240517,133000,1672762140,15690,15680,15690,15680,55
|
|
20240517,132900,1671899410,15690,15690,15690,15690,29
|
|
20240517,132800,1671444400,15690,15690,15690,15690,2
|
|
20240517,132700,1671413020,15690,15690,15690,15690,94
|
|
20240517,132600,1669938160,15690,15690,15690,15690,0
|
|
20240517,132500,1669938160,15690,15690,15690,15690,108
|
|
20240517,132400,1668243640,15690,15690,15690,15690,0
|
|
20240517,132300,1668243640,15690,15690,15690,15690,0
|
|
20240517,132200,1668243640,15690,15690,15690,15690,0
|
|
20240517,132100,1668243640,15690,15690,15690,15690,36
|
|
20240517,132000,1667678800,15690,15690,15690,15690,13
|
|
20240517,131900,1667474830,15690,15690,15690,15690,2
|
|
20240517,131800,1667443450,15680,15700,15700,15680,402
|
|
20240517,131700,1661138900,15700,15700,15700,15700,192
|
|
20240517,131600,1658124500,15700,15700,15700,15700,365
|
|
20240517,131500,1652394000,15700,15700,15700,15700,2
|
|
20240517,131400,1652362600,15700,15700,15700,15700,605
|
|
20240517,131300,1642864100,15700,15720,15720,15700,254
|
|
20240517,131200,1638875100,15720,15720,15720,15720,1
|
|
20240517,131100,1638859380,15720,15720,15720,15720,0
|
|
20240517,131000,1638859380,15720,15720,15720,15720,40
|
|
20240517,130900,1638230580,15720,15700,15720,15700,51
|
|
20240517,130800,1637429460,15720,15720,15720,15720,1
|
|
20240517,130700,1637413740,15700,15720,15720,15690,1246
|
|
20240517,130600,1617854700,15730,15730,15730,15730,118
|
|
20240517,130500,1615998560,15700,15700,15700,15700,2
|
|
20240517,130400,1615967160,15700,15700,15700,15700,0
|
|
20240517,130300,1615967160,15700,15720,15720,15700,68
|
|
20240517,130200,1614898220,15720,15720,15720,15720,0
|
|
20240517,130100,1614898220,15720,15720,15720,15720,3
|
|
20240517,130000,1614851060,15700,15700,15700,15700,100
|
|
20240517,125900,1613281060,15700,15700,15700,15700,0
|
|
20240517,125800,1613281060,15700,15700,15700,15700,24
|
|
20240517,125700,1612904260,15700,15710,15710,15700,400
|
|
20240517,125600,1606624110,15700,15700,15700,15700,82
|
|
20240517,125500,1605336710,15690,15690,15690,15690,1
|
|
20240517,125400,1605321020,15690,15690,15690,15690,3
|
|
20240517,125300,1605273950,15690,15690,15690,15690,0
|
|
20240517,125200,1605273950,15690,15690,15700,15690,221
|
|
20240517,125100,1601806340,15680,15680,15680,15680,47
|
|
20240517,125000,1601069380,15680,15660,15680,15660,26
|
|
20240517,124900,1600661720,15660,15660,15660,15660,211
|
|
20240517,124800,1597357460,15650,15680,15680,15650,853
|
|
20240517,124700,1583998460,15670,15680,15680,15670,840
|
|
20240517,124600,1570828900,15690,15690,15690,15690,41
|
|
20240517,124500,1570185610,15690,15710,15710,15680,1120
|
|
20240517,124400,1552606090,15710,15710,15710,15710,99
|
|
20240517,124300,1551050800,15710,15710,15710,15710,0
|
|
20240517,124200,1551050800,15710,15710,15710,15710,4
|
|
20240517,124100,1550987960,15710,15720,15720,15710,160
|
|
20240517,124000,1548472860,15720,15740,15740,15720,7
|
|
20240517,123900,1548362720,15720,15720,15720,15720,7
|
|
20240517,123800,1548252680,15720,15720,15720,15720,88
|
|
20240517,123700,1546869320,15720,15740,15740,15720,1630
|
|
20240517,123600,1521245310,15730,15730,15730,15730,0
|
|
20240517,123500,1521245310,15730,15770,15770,15730,321
|
|
20240517,123400,1516195280,15770,15770,15770,15770,20
|
|
20240517,123300,1515879880,15770,15770,15770,15770,30
|
|
20240517,123200,1515406780,15770,15750,15770,15750,51
|
|
20240517,123100,1514603170,15720,15740,15740,15720,517
|
|
20240517,123000,1506471110,15750,15750,15750,15750,41
|
|
20240517,122900,1505825360,15750,15750,15750,15750,0
|
|
20240517,122800,1505825360,15750,15750,15750,15750,150
|
|
20240517,122700,1503462860,15750,15750,15750,15750,0
|
|
20240517,122600,1503462860,15750,15750,15750,15750,0
|
|
20240517,122500,1503462860,15750,15750,15750,15750,11
|
|
20240517,122400,1503289610,15750,15750,15750,15750,0
|
|
20240517,122300,1503289610,15750,15750,15750,15750,7
|
|
20240517,122200,1503179360,15760,15760,15760,15760,0
|
|
20240517,122100,1503179360,15760,15760,15760,15760,1
|
|
20240517,122000,1503163600,15760,15760,15760,15760,0
|
|
20240517,121900,1503163600,15760,15760,15760,15750,59
|
|
20240517,121800,1502233800,15760,15730,15760,15730,300
|
|
20240517,121700,1497510050,15730,15730,15730,15730,0
|
|
20240517,121600,1497510050,15730,15730,15730,15730,4
|
|
20240517,121500,1497447130,15730,15720,15730,15720,37
|
|
20240517,121400,1496865470,15730,15730,15730,15730,15
|
|
20240517,121300,1496629520,15730,15730,15730,15730,1
|
|
20240517,121200,1496613790,15730,15730,15730,15730,0
|
|
20240517,121100,1496613790,15730,15730,15730,15730,55
|
|
20240517,121000,1495748640,15730,15730,15730,15730,0
|
|
20240517,120900,1495748640,15730,15730,15730,15730,1
|
|
20240517,120800,1495732910,15720,15720,15720,15720,87
|
|
20240517,120700,1494365270,15720,15720,15720,15720,103
|
|
20240517,120600,1492746110,15710,15710,15710,15710,0
|
|
20240517,120500,1492746110,15710,15720,15720,15710,12
|
|
20240517,120400,1492557580,15710,15710,15710,15710,0
|
|
20240517,120300,1492557580,15710,15710,15710,15710,55
|
|
20240517,120200,1491693530,15710,15700,15710,15700,3
|
|
20240517,120100,1491646420,15720,15720,15720,15720,0
|
|
20240517,120000,1491646420,15720,15720,15720,15720,20
|
|
20240517,115900,1491332020,15720,15700,15720,15700,11
|
|
20240517,115800,1491159300,15720,15700,15720,15700,11
|
|
20240517,115700,1490986580,15700,15740,15740,15690,771
|
|
20240517,115600,1478878550,15740,15740,15740,15740,810
|
|
20240517,115500,1466129150,15750,15750,15750,15750,30
|
|
20240517,115400,1465656650,15750,15750,15750,15750,37
|
|
20240517,115300,1465073900,15760,15760,15760,15760,0
|
|
20240517,115200,1465073900,15760,15740,15760,15740,236
|
|
20240517,115100,1461359240,15730,15710,15730,15710,211
|
|
20240517,115000,1458044390,15710,15700,15710,15700,214
|
|
20240517,114900,1454684570,15710,15730,15730,15710,182
|
|
20240517,114800,1451825310,15730,15730,15730,15710,54
|
|
20240517,114700,1450976290,15730,15730,15730,15730,51
|
|
20240517,114600,1450174060,15720,15720,15730,15700,258
|
|
20240517,114500,1446122370,15730,15730,15730,15730,11
|
|
20240517,114400,1445949340,15710,15710,15710,15710,5
|
|
20240517,114300,1445870790,15730,15730,15730,15730,1
|
|
20240517,114200,1445855060,15710,15710,15730,15710,310
|
|
20240517,114100,1440984730,15720,15720,15720,15720,25
|
|
20240517,114000,1440591730,15720,15740,15740,15720,311
|
|
20240517,113900,1435700810,15740,15740,15740,15740,3
|
|
20240517,113800,1435653590,15740,15760,15760,15740,557
|
|
20240517,113700,1426886210,15760,15750,15760,15750,133
|
|
20240517,113600,1424790960,15750,15750,15750,15750,0
|
|
20240517,113500,1424790960,15750,15740,15750,15740,61
|
|
20240517,113400,1423830710,15740,15750,15750,15740,66
|
|
20240517,113300,1422791840,15750,15750,15750,15750,2
|
|
20240517,113200,1422760340,15750,15740,15750,15740,237
|
|
20240517,113100,1419027960,15740,15740,15740,15740,140
|
|
20240517,113000,1416824360,15710,15710,15710,15710,2
|
|
20240517,112900,1416792940,15710,15740,15740,15710,86
|
|
20240517,112800,1415441580,15750,15750,15750,15750,0
|
|
20240517,112700,1415441580,15750,15750,15750,15750,11
|
|
20240517,112600,1415268330,15700,15710,15710,15700,452
|
|
20240517,112500,1408169530,15710,15710,15710,15710,43
|
|
20240517,112400,1407494000,15760,15700,15760,15700,244
|
|
20240517,112300,1403661690,15710,15710,15710,15710,2
|
|
20240517,112200,1403630270,15700,15710,15710,15700,202
|
|
20240517,112100,1400458460,15760,15760,15760,15760,0
|
|
20240517,112000,1400458460,15760,15760,15760,15700,1012
|
|
20240517,111900,1384546130,15760,15760,15760,15760,0
|
|
20240517,111800,1384546130,15760,15760,15760,15760,3
|
|
20240517,111700,1384498850,15730,15730,15730,15730,130
|
|
20240517,111600,1382453950,15780,15780,15780,15780,0
|
|
20240517,111500,1382453950,15780,15780,15780,15780,21
|
|
20240517,111400,1382122570,15730,15800,15800,15730,1153
|
|
20240517,111300,1363981740,15730,15730,15730,15730,1
|
|
20240517,111200,1363966010,15730,15750,15750,15730,1372
|
|
20240517,111100,1342375950,15750,15750,15750,15750,120
|
|
20240517,111000,1340485950,15750,15830,15830,15750,623
|
|
20240517,110900,1330672180,15830,15840,15840,15770,793
|
|
20240517,110800,1318158580,15860,15860,15860,15860,0
|
|
20240517,110700,1318158580,15860,15860,15860,15860,0
|
|
20240517,110600,1318158580,15860,15860,15860,15860,4
|
|
20240517,110500,1318095140,15860,15860,15860,15860,91
|
|
20240517,110400,1316651880,15790,15790,15790,15790,4
|
|
20240517,110300,1316588720,15860,15860,15860,15860,262
|
|
20240517,110200,1312433400,15860,15860,15860,15860,2
|
|
20240517,110100,1312401680,15860,15860,15860,15860,1
|
|
20240517,110000,1312385820,15800,15800,15800,15800,227
|
|
20240517,105900,1308799220,15860,15800,15860,15800,386
|
|
20240517,105800,1302700360,15860,15860,15860,15860,0
|
|
20240517,105700,1302700360,15860,15860,15860,15860,190
|
|
20240517,105600,1299686960,15860,15860,15860,15860,0
|
|
20240517,105500,1299686960,15860,15860,15860,15860,1
|
|
20240517,105400,1299671100,15870,15870,15870,15870,1
|
|
20240517,105300,1299655230,15870,15870,15870,15870,4
|
|
20240517,105200,1299591750,15870,15870,15870,15870,0
|
|
20240517,105100,1299591750,15870,15870,15870,15870,0
|
|
20240517,105000,1299591750,15870,15870,15870,15870,51
|
|
20240517,104900,1298782380,15870,15870,15870,15870,10
|
|
20240517,104800,1298623680,15900,15900,15900,15900,0
|
|
20240517,104700,1298623680,15900,15900,15900,15900,1
|
|
20240517,104600,1298607780,15780,15850,15930,15780,14
|
|
20240517,104500,1298386010,15950,15870,15970,15860,218
|
|
20240517,104400,1294927150,15880,15880,15990,15880,114
|
|
20240517,104300,1293116720,15880,15910,16030,15880,1411
|
|
20240517,104200,1270678530,16050,16050,16050,16050,0
|
|
20240517,104100,1270678530,16050,15980,16050,15900,1136
|
|
20240517,104000,1252610250,15990,15990,15990,15990,0
|
|
20240517,103900,1252610250,15990,16000,16000,15990,241
|
|
20240517,103800,1248754260,16000,16000,16000,16000,1
|
|
20240517,103700,1248738260,16000,16000,16000,16000,1
|
|
20240517,103600,1248722260,16000,16000,16000,16000,22
|
|
20240517,103500,1248370260,16000,16000,16000,16000,1
|
|
20240517,103400,1248354260,16000,15980,16000,15980,3
|
|
20240517,103300,1248306290,15990,15990,15990,15990,141
|
|
20240517,103200,1246051700,15990,16000,16000,15990,6
|
|
20240517,103100,1245955730,16000,16010,16010,16000,32
|
|
20240517,103000,1245443530,16010,16070,16070,16010,51
|
|
20240517,102900,1244624080,16070,16010,16070,16010,3
|
|
20240517,102800,1244575990,16060,16060,16060,16060,1
|
|
20240517,102700,1244559930,15940,15940,15940,15940,10
|
|
20240517,102600,1244400530,15910,15910,15910,15910,10
|
|
20240517,102500,1244241430,15910,15910,15910,15910,2
|
|
20240517,102400,1244209610,15890,15890,15890,15890,0
|
|
20240517,102300,1244209610,15890,15890,15890,15890,0
|
|
20240517,102200,1244209610,15890,15890,15890,15890,0
|
|
20240517,102100,1244209610,15890,15890,15890,15890,1
|
|
20240517,102000,1244193720,16090,16090,16090,16090,1
|
|
20240517,101900,1244177630,16100,15800,16100,15800,6051
|
|
20240517,101800,1147294940,15730,15650,15800,15650,1760
|
|
20240517,101700,1119631750,15650,15680,15680,15650,2434
|
|
20240517,101600,1081516640,15680,15750,15750,15680,5397
|
|
20240517,101500,996731770,15750,15750,15750,15750,7
|
|
20240517,101400,996621520,15750,15760,15760,15750,389
|
|
20240517,101300,990492430,15750,15770,15770,15750,679
|
|
20240517,101200,979793480,15760,15770,15770,15760,160
|
|
20240517,101100,977270860,15770,15780,15780,15770,179
|
|
20240517,101000,974447630,15780,15810,15810,15780,529
|
|
20240517,100900,966092490,15800,15800,15800,15800,0
|
|
20240517,100800,966092490,15800,15800,15800,15800,0
|
|
20240517,100700,966092490,15800,15800,15800,15800,352
|
|
20240517,100600,960530890,15800,15800,15800,15800,218
|
|
20240517,100500,957086490,15800,15800,15800,15800,2
|
|
20240517,100400,957054890,15800,15820,15820,15800,469
|
|
20240517,100300,949642850,15810,15820,15820,15810,130
|
|
20240517,100200,947587450,15810,15810,15810,15810,318
|
|
20240517,100100,942559870,15800,15870,15870,15800,366
|
|
20240517,100000,936775400,15860,15860,15860,15860,662
|
|
20240517,095900,926276080,15860,15870,15870,15860,15
|
|
20240517,095800,926038160,15870,15880,15880,15870,91
|
|
20240517,095700,924593790,15880,15880,15920,15880,504
|
|
20240517,095600,916590230,15880,15920,15920,15880,52
|
|
20240517,095500,915762470,15830,15830,15830,15820,72
|
|
20240517,095400,914623360,15790,15790,15790,15790,0
|
|
20240517,095300,914623360,15790,15790,15790,15790,0
|
|
20240517,095200,914623360,15790,15790,15790,15790,32
|
|
20240517,095100,914118080,15940,15950,15950,15940,101
|
|
20240517,095000,912507630,15980,15980,15980,15980,200
|
|
20240517,094900,909311630,15920,15760,15920,15750,1161
|
|
20240517,094800,890968700,15790,15790,15790,15790,408
|
|
20240517,094700,884526380,15760,15760,15760,15750,748
|
|
20240517,094600,872738200,15770,15800,15800,15770,556
|
|
20240517,094500,863967200,15790,15790,15790,15770,2486
|
|
20240517,094400,824760500,15780,15790,15790,15780,952
|
|
20240517,094300,809737660,15790,15810,15810,15790,221
|
|
20240517,094200,806246290,15790,15790,15790,15790,1
|
|
20240517,094100,806230500,15790,15800,15800,15790,357
|
|
20240517,094000,800592850,15800,15800,15800,15800,10
|
|
20240517,093900,800434850,15830,15810,15830,15790,301
|
|
20240517,093800,795680950,15850,15850,15850,15850,0
|
|
20240517,093700,795680950,15850,15850,15850,15850,60
|
|
20240517,093600,794729950,15780,15780,15780,15780,0
|
|
20240517,093500,794729950,15780,15790,15790,15780,201
|
|
20240517,093400,791557670,15850,15860,15860,15850,121
|
|
20240517,093300,789639620,15770,15780,15780,15770,3000
|
|
20240517,093200,742326790,15860,15780,15860,15780,235
|
|
20240517,093100,738618090,15780,15820,15820,15770,825
|
|
20240517,093000,725586950,15800,16000,16030,15800,1342
|
|
20240517,092900,704162520,16000,15720,16000,15680,2360
|
|
20240517,092800,666554550,16000,15680,16000,15660,1790
|
|
20240517,092700,638387070,15660,15740,15750,15660,1353
|
|
20240517,092600,617155170,15750,15750,15760,15700,657
|
|
20240517,092500,606827300,15760,15860,15860,15750,4307
|
|
20240517,092400,538751010,15860,15860,15860,15850,582
|
|
20240517,092300,529524770,15860,15890,15890,15860,1377
|
|
20240517,092200,507656780,15900,15900,15900,15900,645
|
|
20240517,092100,497401280,15900,15930,15930,15890,634
|
|
20240517,092000,487321220,15900,15930,15930,15900,1264
|
|
20240517,091900,467213650,15920,15910,15930,15910,736
|
|
20240517,091800,455497120,15910,15980,15980,15910,211
|
|
20240517,091700,452132230,15980,15990,15990,15930,297
|
|
20240517,091600,447396950,16000,15910,16000,15900,911
|
|
20240517,091500,432891120,15910,15900,15930,15890,1567
|
|
20240517,091400,407977120,15890,15920,15920,15820,6395
|
|
20240517,091300,306470840,15910,16010,16010,15900,6656
|
|
20240517,091200,200108010,16030,16100,16100,16020,4927
|
|
20240517,091100,120922480,16100,16100,16100,16100,397
|
|
20240517,091000,114530780,16090,16110,16120,16090,1219
|
|
20240517,090900,94904060,16100,16120,16120,16100,1161
|
|
20240517,090800,76201850,16120,16120,16130,16120,1094
|
|
20240517,090700,58566370,16110,16120,16120,16110,360
|
|
20240517,090600,52766610,16110,16200,16200,16110,1231
|
|
20240517,090500,32883270,16200,16200,16200,16200,2
|
|
20240517,090400,32850870,16190,16200,16250,16190,82
|
|
20240517,090300,31523180,16190,16250,16250,16190,368
|
|
20240517,090200,25562680,16190,16190,16190,16180,1136
|
|
20240517,090100,7171140,16350,16180,16350,16180,31
|
|
20240517,090000,6664470,16480,16170,16480,16170,411
|