747 lines
39 KiB
CSV
747 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240521,212400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,212300,1469454450,15780,15780,15780,15780,0
|
|
20240521,212200,1469454450,15780,15780,15780,15780,0
|
|
20240521,212100,1469454450,15780,15780,15780,15780,0
|
|
20240521,212000,1469454450,15780,15780,15780,15780,0
|
|
20240521,211900,1469454450,15780,15780,15780,15780,0
|
|
20240521,211800,1469454450,15780,15780,15780,15780,0
|
|
20240521,211700,1469454450,15780,15780,15780,15780,0
|
|
20240521,211600,1469454450,15780,15780,15780,15780,0
|
|
20240521,211500,1469454450,15780,15780,15780,15780,0
|
|
20240521,211400,1469454450,15780,15780,15780,15780,0
|
|
20240521,211300,1469454450,15780,15780,15780,15780,0
|
|
20240521,211200,1469454450,15780,15780,15780,15780,0
|
|
20240521,211100,1469454450,15780,15780,15780,15780,0
|
|
20240521,211000,1469454450,15780,15780,15780,15780,0
|
|
20240521,210900,1469454450,15780,15780,15780,15780,0
|
|
20240521,210800,1469454450,15780,15780,15780,15780,0
|
|
20240521,210700,1469454450,15780,15780,15780,15780,0
|
|
20240521,210600,1469454450,15780,15780,15780,15780,0
|
|
20240521,210500,1469454450,15780,15780,15780,15780,0
|
|
20240521,210400,1469454450,15780,15780,15780,15780,0
|
|
20240521,210300,1469454450,15780,15780,15780,15780,0
|
|
20240521,210200,1469454450,15780,15780,15780,15780,0
|
|
20240521,210100,1469454450,15780,15780,15780,15780,0
|
|
20240521,210000,1469454450,15780,15780,15780,15780,0
|
|
20240521,205900,1469454450,15780,15780,15780,15780,0
|
|
20240521,205800,1469454450,15780,15780,15780,15780,0
|
|
20240521,205700,1469454450,15780,15780,15780,15780,0
|
|
20240521,205600,1469454450,15780,15780,15780,15780,0
|
|
20240521,205500,1469454450,15780,15780,15780,15780,0
|
|
20240521,205400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,205300,1469454450,15780,15780,15780,15780,0
|
|
20240521,205200,1469454450,15780,15780,15780,15780,0
|
|
20240521,205100,1469454450,15780,15780,15780,15780,0
|
|
20240521,205000,1469454450,15780,15780,15780,15780,0
|
|
20240521,204900,1469454450,15780,15780,15780,15780,0
|
|
20240521,204800,1469454450,15780,15780,15780,15780,0
|
|
20240521,204700,1469454450,15780,15780,15780,15780,0
|
|
20240521,204600,1469454450,15780,15780,15780,15780,0
|
|
20240521,204500,1469454450,15780,15780,15780,15780,0
|
|
20240521,204400,1469454450,15780,15780,15780,15780,0
|
|
20240521,204300,1469454450,15780,15780,15780,15780,0
|
|
20240521,204200,1469454450,15780,15780,15780,15780,0
|
|
20240521,204100,1469454450,15780,15780,15780,15780,0
|
|
20240521,204000,1469454450,15780,15780,15780,15780,0
|
|
20240521,203900,1469454450,15780,15780,15780,15780,0
|
|
20240521,203800,1469454450,15780,15780,15780,15780,0
|
|
20240521,203700,1469454450,15780,15780,15780,15780,0
|
|
20240521,203600,1469454450,15780,15780,15780,15780,0
|
|
20240521,203500,1469454450,15780,15780,15780,15780,0
|
|
20240521,203400,1469454450,15780,15780,15780,15780,0
|
|
20240521,203300,1469454450,15780,15780,15780,15780,0
|
|
20240521,203200,1469454450,15780,15780,15780,15780,0
|
|
20240521,203100,1469454450,15780,15780,15780,15780,0
|
|
20240521,203000,1469454450,15780,15780,15780,15780,0
|
|
20240521,202900,1469454450,15780,15780,15780,15780,0
|
|
20240521,202800,1469454450,15780,15780,15780,15780,0
|
|
20240521,202700,1469454450,15780,15780,15780,15780,0
|
|
20240521,202600,1469454450,15780,15780,15780,15780,0
|
|
20240521,202500,1469454450,15780,15780,15780,15780,0
|
|
20240521,202400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,202300,1469454450,15780,15780,15780,15780,0
|
|
20240521,202200,1469454450,15780,15780,15780,15780,0
|
|
20240521,202100,1469454450,15780,15780,15780,15780,0
|
|
20240521,202000,1469454450,15780,15780,15780,15780,0
|
|
20240521,201900,1469454450,15780,15780,15780,15780,0
|
|
20240521,201800,1469454450,15780,15780,15780,15780,0
|
|
20240521,201700,1469454450,15780,15780,15780,15780,0
|
|
20240521,201600,1469454450,15780,15780,15780,15780,0
|
|
20240521,201500,1469454450,15780,15780,15780,15780,0
|
|
20240521,201400,1469454450,15780,15780,15780,15780,0
|
|
20240521,201300,1469454450,15780,15780,15780,15780,0
|
|
20240521,201200,1469454450,15780,15780,15780,15780,0
|
|
20240521,201100,1469454450,15780,15780,15780,15780,0
|
|
20240521,201000,1469454450,15780,15780,15780,15780,0
|
|
20240521,200900,1469454450,15780,15780,15780,15780,0
|
|
20240521,200800,1469454450,15780,15780,15780,15780,0
|
|
20240521,200700,1469454450,15780,15780,15780,15780,0
|
|
20240521,200600,1469454450,15780,15780,15780,15780,0
|
|
20240521,200500,1469454450,15780,15780,15780,15780,0
|
|
20240521,200400,1469454450,15780,15780,15780,15780,0
|
|
20240521,200300,1469454450,15780,15780,15780,15780,0
|
|
20240521,200200,1469454450,15780,15780,15780,15780,0
|
|
20240521,200100,1469454450,15780,15780,15780,15780,0
|
|
20240521,200000,1469454450,15780,15780,15780,15780,0
|
|
20240521,195900,1469454450,15780,15780,15780,15780,0
|
|
20240521,195800,1469454450,15780,15780,15780,15780,0
|
|
20240521,195700,1469454450,15780,15780,15780,15780,0
|
|
20240521,195600,1469454450,15780,15780,15780,15780,0
|
|
20240521,195500,1469454450,15780,15780,15780,15780,0
|
|
20240521,195400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,195300,1469454450,15780,15780,15780,15780,0
|
|
20240521,195200,1469454450,15780,15780,15780,15780,0
|
|
20240521,195100,1469454450,15780,15780,15780,15780,0
|
|
20240521,195000,1469454450,15780,15780,15780,15780,0
|
|
20240521,194900,1469454450,15780,15780,15780,15780,0
|
|
20240521,194800,1469454450,15780,15780,15780,15780,0
|
|
20240521,194700,1469454450,15780,15780,15780,15780,0
|
|
20240521,194600,1469454450,15780,15780,15780,15780,0
|
|
20240521,194500,1469454450,15780,15780,15780,15780,0
|
|
20240521,194400,1469454450,15780,15780,15780,15780,0
|
|
20240521,194300,1469454450,15780,15780,15780,15780,0
|
|
20240521,194200,1469454450,15780,15780,15780,15780,0
|
|
20240521,194100,1469454450,15780,15780,15780,15780,0
|
|
20240521,194000,1469454450,15780,15780,15780,15780,0
|
|
20240521,193900,1469454450,15780,15780,15780,15780,0
|
|
20240521,193800,1469454450,15780,15780,15780,15780,0
|
|
20240521,193700,1469454450,15780,15780,15780,15780,0
|
|
20240521,193600,1469454450,15780,15780,15780,15780,0
|
|
20240521,193500,1469454450,15780,15780,15780,15780,0
|
|
20240521,193400,1469454450,15780,15780,15780,15780,0
|
|
20240521,193300,1469454450,15780,15780,15780,15780,0
|
|
20240521,193200,1469454450,15780,15780,15780,15780,0
|
|
20240521,193100,1469454450,15780,15780,15780,15780,0
|
|
20240521,193000,1469454450,15780,15780,15780,15780,0
|
|
20240521,192900,1469454450,15780,15780,15780,15780,0
|
|
20240521,192800,1469454450,15780,15780,15780,15780,0
|
|
20240521,192700,1469454450,15780,15780,15780,15780,0
|
|
20240521,192600,1469454450,15780,15780,15780,15780,0
|
|
20240521,192500,1469454450,15780,15780,15780,15780,0
|
|
20240521,192400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,192300,1469454450,15780,15780,15780,15780,0
|
|
20240521,192200,1469454450,15780,15780,15780,15780,0
|
|
20240521,192100,1469454450,15780,15780,15780,15780,0
|
|
20240521,192000,1469454450,15780,15780,15780,15780,0
|
|
20240521,191900,1469454450,15780,15780,15780,15780,0
|
|
20240521,191800,1469454450,15780,15780,15780,15780,0
|
|
20240521,191700,1469454450,15780,15780,15780,15780,0
|
|
20240521,191600,1469454450,15780,15780,15780,15780,0
|
|
20240521,191500,1469454450,15780,15780,15780,15780,0
|
|
20240521,191400,1469454450,15780,15780,15780,15780,0
|
|
20240521,191300,1469454450,15780,15780,15780,15780,0
|
|
20240521,191200,1469454450,15780,15780,15780,15780,0
|
|
20240521,191100,1469454450,15780,15780,15780,15780,0
|
|
20240521,191000,1469454450,15780,15780,15780,15780,0
|
|
20240521,190900,1469454450,15780,15780,15780,15780,0
|
|
20240521,190800,1469454450,15780,15780,15780,15780,0
|
|
20240521,190700,1469454450,15780,15780,15780,15780,0
|
|
20240521,190600,1469454450,15780,15780,15780,15780,0
|
|
20240521,190500,1469454450,15780,15780,15780,15780,0
|
|
20240521,190400,1469454450,15780,15780,15780,15780,0
|
|
20240521,190300,1469454450,15780,15780,15780,15780,0
|
|
20240521,190200,1469454450,15780,15780,15780,15780,0
|
|
20240521,190100,1469454450,15780,15780,15780,15780,0
|
|
20240521,190000,1469454450,15780,15780,15780,15780,0
|
|
20240521,185900,1469454450,15780,15780,15780,15780,0
|
|
20240521,185800,1469454450,15780,15780,15780,15780,0
|
|
20240521,185700,1469454450,15780,15780,15780,15780,0
|
|
20240521,185600,1469454450,15780,15780,15780,15780,0
|
|
20240521,185500,1469454450,15780,15780,15780,15780,0
|
|
20240521,185400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,185300,1469454450,15780,15780,15780,15780,0
|
|
20240521,185200,1469454450,15780,15780,15780,15780,0
|
|
20240521,185100,1469454450,15780,15780,15780,15780,0
|
|
20240521,185000,1469454450,15780,15780,15780,15780,0
|
|
20240521,184900,1469454450,15780,15780,15780,15780,0
|
|
20240521,184800,1469454450,15780,15780,15780,15780,0
|
|
20240521,184700,1469454450,15780,15780,15780,15780,0
|
|
20240521,184600,1469454450,15780,15780,15780,15780,0
|
|
20240521,184500,1469454450,15780,15780,15780,15780,0
|
|
20240521,184400,1469454450,15780,15780,15780,15780,0
|
|
20240521,184300,1469454450,15780,15780,15780,15780,0
|
|
20240521,184200,1469454450,15780,15780,15780,15780,0
|
|
20240521,184100,1469454450,15780,15780,15780,15780,0
|
|
20240521,184000,1469454450,15780,15780,15780,15780,0
|
|
20240521,183900,1469454450,15780,15780,15780,15780,0
|
|
20240521,183800,1469454450,15780,15780,15780,15780,0
|
|
20240521,183700,1469454450,15780,15780,15780,15780,0
|
|
20240521,183600,1469454450,15780,15780,15780,15780,0
|
|
20240521,183500,1469454450,15780,15780,15780,15780,0
|
|
20240521,183400,1469454450,15780,15780,15780,15780,0
|
|
20240521,183300,1469454450,15780,15780,15780,15780,0
|
|
20240521,183200,1469454450,15780,15780,15780,15780,0
|
|
20240521,183100,1469454450,15780,15780,15780,15780,0
|
|
20240521,183000,1469454450,15780,15780,15780,15780,0
|
|
20240521,182900,1469454450,15780,15780,15780,15780,0
|
|
20240521,182800,1469454450,15780,15780,15780,15780,0
|
|
20240521,182700,1469454450,15780,15780,15780,15780,0
|
|
20240521,182600,1469454450,15780,15780,15780,15780,0
|
|
20240521,182500,1469454450,15780,15780,15780,15780,0
|
|
20240521,182400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,182300,1469454450,15780,15780,15780,15780,0
|
|
20240521,182200,1469454450,15780,15780,15780,15780,0
|
|
20240521,182100,1469454450,15780,15780,15780,15780,0
|
|
20240521,182000,1469454450,15780,15780,15780,15780,0
|
|
20240521,181900,1469454450,15780,15780,15780,15780,0
|
|
20240521,181800,1469454450,15780,15780,15780,15780,0
|
|
20240521,181700,1469454450,15780,15780,15780,15780,0
|
|
20240521,181600,1469454450,15780,15780,15780,15780,0
|
|
20240521,181500,1469454450,15780,15780,15780,15780,0
|
|
20240521,181400,1469454450,15780,15780,15780,15780,0
|
|
20240521,181300,1469454450,15780,15780,15780,15780,0
|
|
20240521,181200,1469454450,15780,15780,15780,15780,0
|
|
20240521,181100,1469454450,15780,15780,15780,15780,0
|
|
20240521,181000,1469454450,15780,15780,15780,15780,0
|
|
20240521,180900,1469454450,15780,15780,15780,15780,0
|
|
20240521,180800,1469454450,15780,15780,15780,15780,0
|
|
20240521,180700,1469454450,15780,15780,15780,15780,0
|
|
20240521,180600,1469454450,15780,15780,15780,15780,0
|
|
20240521,180500,1469454450,15780,15780,15780,15780,0
|
|
20240521,180400,1469454450,15780,15780,15780,15780,0
|
|
20240521,180300,1469454450,15780,15780,15780,15780,0
|
|
20240521,180200,1469454450,15780,15780,15780,15780,0
|
|
20240521,180100,1469454450,15780,15780,15780,15780,0
|
|
20240521,180000,1469454450,15780,15780,15780,15780,0
|
|
20240521,175900,1469454450,15780,15780,15780,15780,0
|
|
20240521,175800,1469454450,15780,15780,15780,15780,0
|
|
20240521,175700,1469454450,15780,15780,15780,15780,0
|
|
20240521,175600,1469454450,15780,15780,15780,15780,0
|
|
20240521,175500,1469454450,15780,15780,15780,15780,0
|
|
20240521,175400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,175300,1469454450,15780,15780,15780,15780,0
|
|
20240521,175200,1469454450,15780,15780,15780,15780,0
|
|
20240521,175100,1469454450,15780,15780,15780,15780,0
|
|
20240521,175000,1469454450,15780,15780,15780,15780,0
|
|
20240521,174900,1469454450,15780,15780,15780,15780,0
|
|
20240521,174800,1469454450,15780,15780,15780,15780,0
|
|
20240521,174700,1469454450,15780,15780,15780,15780,0
|
|
20240521,174600,1469454450,15780,15780,15780,15780,0
|
|
20240521,174500,1469454450,15780,15780,15780,15780,0
|
|
20240521,174400,1469454450,15780,15780,15780,15780,0
|
|
20240521,174300,1469454450,15780,15780,15780,15780,0
|
|
20240521,174200,1469454450,15780,15780,15780,15780,0
|
|
20240521,174100,1469454450,15780,15780,15780,15780,0
|
|
20240521,174000,1469454450,15780,15780,15780,15780,0
|
|
20240521,173900,1469454450,15780,15780,15780,15780,0
|
|
20240521,173800,1469454450,15780,15780,15780,15780,0
|
|
20240521,173700,1469454450,15780,15780,15780,15780,0
|
|
20240521,173600,1469454450,15780,15780,15780,15780,0
|
|
20240521,173500,1469454450,15780,15780,15780,15780,0
|
|
20240521,173400,1469454450,15780,15780,15780,15780,0
|
|
20240521,173300,1469454450,15780,15780,15780,15780,0
|
|
20240521,173200,1469454450,15780,15780,15780,15780,0
|
|
20240521,173100,1469454450,15780,15780,15780,15780,0
|
|
20240521,173000,1469454450,15780,15780,15780,15780,0
|
|
20240521,172900,1469454450,15780,15780,15780,15780,0
|
|
20240521,172800,1469454450,15780,15780,15780,15780,0
|
|
20240521,172700,1469454450,15780,15780,15780,15780,0
|
|
20240521,172600,1469454450,15780,15780,15780,15780,0
|
|
20240521,172500,1469454450,15780,15780,15780,15780,0
|
|
20240521,172400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,172300,1469454450,15780,15780,15780,15780,0
|
|
20240521,172200,1469454450,15780,15780,15780,15780,0
|
|
20240521,172100,1469454450,15780,15780,15780,15780,0
|
|
20240521,172000,1469454450,15780,15780,15780,15780,0
|
|
20240521,171900,1469454450,15780,15780,15780,15780,0
|
|
20240521,171800,1469454450,15780,15780,15780,15780,0
|
|
20240521,171700,1469454450,15780,15780,15780,15780,0
|
|
20240521,171600,1469454450,15780,15780,15780,15780,0
|
|
20240521,171500,1469454450,15780,15780,15780,15780,0
|
|
20240521,171400,1469454450,15780,15780,15780,15780,0
|
|
20240521,171300,1469454450,15780,15780,15780,15780,0
|
|
20240521,171200,1469454450,15780,15780,15780,15780,0
|
|
20240521,171100,1469454450,15780,15780,15780,15780,0
|
|
20240521,171000,1469454450,15780,15780,15780,15780,0
|
|
20240521,170900,1469454450,15780,15780,15780,15780,0
|
|
20240521,170800,1469454450,15780,15780,15780,15780,0
|
|
20240521,170700,1469454450,15780,15780,15780,15780,0
|
|
20240521,170600,1469454450,15780,15780,15780,15780,0
|
|
20240521,170500,1469454450,15780,15780,15780,15780,0
|
|
20240521,170400,1469454450,15780,15780,15780,15780,0
|
|
20240521,170300,1469454450,15780,15780,15780,15780,0
|
|
20240521,170200,1469454450,15780,15780,15780,15780,0
|
|
20240521,170100,1469454450,15780,15780,15780,15780,0
|
|
20240521,170000,1469454450,15780,15780,15780,15780,0
|
|
20240521,165900,1469454450,15780,15780,15780,15780,0
|
|
20240521,165800,1469454450,15780,15780,15780,15780,0
|
|
20240521,165700,1469454450,15780,15780,15780,15780,0
|
|
20240521,165600,1469454450,15780,15780,15780,15780,0
|
|
20240521,165500,1469454450,15780,15780,15780,15780,0
|
|
20240521,165400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,165300,1469454450,15780,15780,15780,15780,0
|
|
20240521,165200,1469454450,15780,15780,15780,15780,0
|
|
20240521,165100,1469454450,15780,15780,15780,15780,0
|
|
20240521,165000,1469454450,15780,15780,15780,15780,0
|
|
20240521,164900,1469454450,15780,15780,15780,15780,0
|
|
20240521,164800,1469454450,15780,15780,15780,15780,0
|
|
20240521,164700,1469454450,15780,15780,15780,15780,0
|
|
20240521,164600,1469454450,15780,15780,15780,15780,0
|
|
20240521,164500,1469454450,15780,15780,15780,15780,0
|
|
20240521,164400,1469454450,15780,15780,15780,15780,0
|
|
20240521,164300,1469454450,15780,15780,15780,15780,0
|
|
20240521,164200,1469454450,15780,15780,15780,15780,0
|
|
20240521,164100,1469454450,15780,15780,15780,15780,0
|
|
20240521,164000,1469454450,15780,15780,15780,15780,0
|
|
20240521,163900,1469454450,15780,15780,15780,15780,0
|
|
20240521,163800,1469454450,15780,15780,15780,15780,0
|
|
20240521,163700,1469454450,15780,15780,15780,15780,0
|
|
20240521,163600,1469454450,15780,15780,15780,15780,0
|
|
20240521,163500,1469454450,15780,15780,15780,15780,0
|
|
20240521,163400,1469454450,15780,15780,15780,15780,0
|
|
20240521,163300,1469454450,15780,15780,15780,15780,0
|
|
20240521,163200,1469454450,15780,15780,15780,15780,0
|
|
20240521,163100,1469454450,15780,15780,15780,15780,0
|
|
20240521,163000,1469454450,15780,15780,15780,15780,0
|
|
20240521,162900,1469454450,15780,15780,15780,15780,0
|
|
20240521,162800,1469454450,15780,15780,15780,15780,0
|
|
20240521,162700,1469454450,15780,15780,15780,15780,0
|
|
20240521,162600,1469454450,15780,15780,15780,15780,0
|
|
20240521,162500,1469454450,15780,15780,15780,15780,0
|
|
20240521,162400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,162300,1469454450,15780,15780,15780,15780,0
|
|
20240521,162200,1469454450,15780,15780,15780,15780,0
|
|
20240521,162100,1469454450,15780,15780,15780,15780,0
|
|
20240521,162000,1469454450,15780,15780,15780,15780,0
|
|
20240521,161900,1469454450,15780,15780,15780,15780,0
|
|
20240521,161800,1469454450,15780,15780,15780,15780,0
|
|
20240521,161700,1469454450,15780,15780,15780,15780,0
|
|
20240521,161600,1469454450,15780,15780,15780,15780,0
|
|
20240521,161500,1469454450,15780,15780,15780,15780,0
|
|
20240521,161400,1469454450,15780,15780,15780,15780,0
|
|
20240521,161300,1469454450,15780,15780,15780,15780,0
|
|
20240521,161200,1469454450,15780,15780,15780,15780,0
|
|
20240521,161100,1469454450,15780,15780,15780,15780,0
|
|
20240521,161000,1469454450,15780,15780,15780,15780,0
|
|
20240521,160900,1469454450,15780,15780,15780,15780,0
|
|
20240521,160800,1469454450,15780,15780,15780,15780,0
|
|
20240521,160700,1469454450,15780,15780,15780,15780,0
|
|
20240521,160600,1469454450,15780,15780,15780,15780,0
|
|
20240521,160500,1469454450,15780,15780,15780,15780,0
|
|
20240521,160400,1469454450,15780,15780,15780,15780,0
|
|
20240521,160300,1469454450,15780,15780,15780,15780,0
|
|
20240521,160200,1469454450,15780,15780,15780,15780,0
|
|
20240521,160100,1469454450,15780,15780,15780,15780,0
|
|
20240521,160000,1469454450,15780,15780,15780,15780,0
|
|
20240521,155900,1469454450,15780,15780,15780,15780,0
|
|
20240521,155800,1469454450,15780,15780,15780,15780,0
|
|
20240521,155700,1469454450,15780,15780,15780,15780,0
|
|
20240521,155600,1469454450,15780,15780,15780,15780,0
|
|
20240521,155500,1469454450,15780,15780,15780,15780,0
|
|
20240521,155400,1469454450,15780,15780,15780,15780,1567
|
|
20240521,155300,1469454450,15780,15780,15780,15780,0
|
|
20240521,155200,1469454450,15780,15780,15780,15780,0
|
|
20240521,155100,1469454450,15780,15780,15780,15780,0
|
|
20240521,155000,1469454450,15780,15780,15780,15780,0
|
|
20240521,154900,1469454450,15780,15780,15780,15780,0
|
|
20240521,154800,1469454450,15780,15780,15780,15780,0
|
|
20240521,154700,1469454450,15780,15780,15780,15780,0
|
|
20240521,154600,1469454450,15780,15780,15780,15780,0
|
|
20240521,154500,1469454450,15780,15780,15780,15780,0
|
|
20240521,154400,1469454450,15780,15780,15780,15780,0
|
|
20240521,154300,1469454450,15780,15780,15780,15780,0
|
|
20240521,154200,1469454450,15780,15780,15780,15780,0
|
|
20240521,154100,1469454450,15780,15780,15780,15780,0
|
|
20240521,154000,1469454450,15780,15780,15780,15780,0
|
|
20240521,153900,1469454450,15780,15780,15780,15780,0
|
|
20240521,153800,1469454450,15780,15780,15780,15780,0
|
|
20240521,153700,1469454450,15780,15780,15780,15780,0
|
|
20240521,153600,1469454450,15780,15780,15780,15780,0
|
|
20240521,153500,1469454450,15780,15780,15780,15780,0
|
|
20240521,153400,1469454450,15780,15780,15780,15780,0
|
|
20240521,153300,1469454450,15780,15780,15780,15780,0
|
|
20240521,153200,1469454450,15780,15780,15780,15780,0
|
|
20240521,153100,1469454450,15780,15780,15780,15780,0
|
|
20240521,153000,1469454450,15780,15780,15780,15780,1567
|
|
20240521,152900,1444727190,15780,15780,15780,15780,0
|
|
20240521,152800,1444727190,15780,15780,15780,15780,0
|
|
20240521,152700,1444727190,15780,15780,15780,15780,0
|
|
20240521,152600,1444727190,15780,15780,15780,15780,0
|
|
20240521,152500,1444727190,15780,15780,15780,15780,0
|
|
20240521,152400,1444727190,15780,15780,15780,15780,0
|
|
20240521,152300,1444727190,15780,15780,15780,15780,0
|
|
20240521,152200,1444727190,15780,15780,15780,15780,0
|
|
20240521,152100,1444727190,15780,15780,15780,15780,0
|
|
20240521,152000,1444727190,15780,15780,15780,15780,0
|
|
20240521,151900,1444727190,15780,15810,15810,15780,1065
|
|
20240521,151800,1427901200,15810,15830,15830,15810,447
|
|
20240521,151700,1420834110,15810,15810,15810,15810,91
|
|
20240521,151600,1419395400,15810,15840,15840,15810,349
|
|
20240521,151500,1413873640,15840,15840,15840,15840,52
|
|
20240521,151400,1413049960,15840,15840,15860,15840,404
|
|
20240521,151300,1406649780,15840,15860,15860,15840,448
|
|
20240521,151200,1399548810,15870,15860,15870,15860,203
|
|
20240521,151100,1396329200,15860,15870,15870,15860,36
|
|
20240521,151000,1395757970,15880,15880,15880,15880,252
|
|
20240521,150900,1391756210,15890,15900,15910,15880,57
|
|
20240521,150800,1390850360,15880,15880,15910,15880,598
|
|
20240521,150700,1381342860,15880,15830,15890,15830,2400
|
|
20240521,150600,1343288220,15830,15830,15830,15820,17
|
|
20240521,150500,1343019210,15810,15820,15820,15810,116
|
|
20240521,150400,1341184680,15820,15830,15830,15810,106
|
|
20240521,150300,1339508740,15830,15830,15850,15830,307
|
|
20240521,150200,1334646040,15830,15800,15830,15800,80
|
|
20240521,150100,1333380090,15800,15810,15810,15800,187
|
|
20240521,150000,1330424940,15840,15810,15840,15800,521
|
|
20240521,145900,1322185130,15810,15810,15860,15810,2895
|
|
20240521,145800,1276320190,15800,15760,15800,15760,647
|
|
20240521,145700,1266109850,15760,15790,15790,15760,483
|
|
20240521,145600,1258493240,15790,15790,15790,15790,145
|
|
20240521,145500,1256203690,15790,15770,15810,15770,736
|
|
20240521,145400,1244579980,15770,15770,15780,15770,112
|
|
20240521,145300,1242813260,15770,15770,15770,15750,200
|
|
20240521,145200,1239660330,15770,15770,15770,15750,655
|
|
20240521,145100,1229331280,15790,15810,15810,15790,694
|
|
20240521,145000,1218368720,15820,15820,15820,15800,158
|
|
20240521,144900,1215871560,15830,15770,15830,15770,1239
|
|
20240521,144800,1196292070,15750,15760,15760,15750,53
|
|
20240521,144700,1195457220,15760,15770,15790,15730,682
|
|
20240521,144600,1184703610,15780,15760,15780,15760,365
|
|
20240521,144500,1178946880,15770,15770,15790,15770,931
|
|
20240521,144400,1164261240,15770,15740,15770,15740,1441
|
|
20240521,144300,1141558800,15730,15720,15730,15710,222
|
|
20240521,144200,1138070360,15750,15720,15750,15720,32
|
|
20240521,144100,1137567070,15750,15720,15750,15720,141
|
|
20240521,144000,1135350250,15710,15710,15790,15710,54
|
|
20240521,143900,1134500070,15800,15700,15810,15700,1083
|
|
20240521,143800,1117448620,15700,15600,15710,15600,2069
|
|
20240521,143700,1085087720,15630,15610,15640,15600,1853
|
|
20240521,143600,1056160380,15670,15550,15680,15550,4317
|
|
20240521,143500,988847080,15580,15510,15590,15510,1284
|
|
20240521,143400,968862710,15510,15480,15510,15480,2336
|
|
20240521,143300,932667190,15470,15390,15470,15350,1876
|
|
20240521,143200,903754610,15390,15390,15390,15390,230
|
|
20240521,143100,900214910,15390,15390,15390,15390,101
|
|
20240521,143000,898660520,15390,15390,15390,15390,98
|
|
20240521,142900,897152300,15390,15360,15390,15360,296
|
|
20240521,142800,892599030,15360,15360,15360,15360,0
|
|
20240521,142700,892599030,15360,15360,15360,15360,251
|
|
20240521,142600,888743670,15350,15350,15350,15350,0
|
|
20240521,142500,888743670,15350,15350,15350,15350,98
|
|
20240521,142400,887239370,15350,15350,15350,15350,0
|
|
20240521,142300,887239370,15350,15350,15350,15350,2
|
|
20240521,142200,887208670,15360,15300,15360,15300,1041
|
|
20240521,142100,871236670,15300,15270,15300,15270,197
|
|
20240521,142000,868223170,15240,15240,15240,15240,0
|
|
20240521,141900,868223170,15240,15240,15240,15240,1
|
|
20240521,141800,868207930,15250,15260,15260,15250,268
|
|
20240521,141700,864120730,15280,15300,15300,15280,223
|
|
20240521,141600,860709410,15330,15330,15330,15330,0
|
|
20240521,141500,860709410,15330,15330,15330,15330,0
|
|
20240521,141400,860709410,15330,15330,15330,15330,0
|
|
20240521,141300,860709410,15330,15310,15330,15310,144
|
|
20240521,141200,858502370,15300,15300,15300,15300,20
|
|
20240521,141100,858196370,15300,15310,15310,15300,200
|
|
20240521,141000,855135830,15300,15300,15300,15300,0
|
|
20240521,140900,855135830,15300,15300,15300,15300,44
|
|
20240521,140800,854462630,15300,15300,15300,15300,0
|
|
20240521,140700,854462630,15300,15300,15300,15300,420
|
|
20240521,140600,848036630,15300,15300,15300,15300,140
|
|
20240521,140500,845894630,15350,15300,15350,15300,260
|
|
20240521,140400,841913970,15300,15310,15310,15300,405
|
|
20240521,140300,835714340,15310,15250,15310,15250,58
|
|
20240521,140200,834827390,15250,15250,15250,15250,0
|
|
20240521,140100,834827390,15250,15250,15250,15250,59
|
|
20240521,140000,833927640,15250,15300,15300,15250,164
|
|
20240521,135900,831420940,15300,15300,15300,15300,10
|
|
20240521,135800,831267940,15250,15250,15250,15250,1
|
|
20240521,135700,831252690,15240,15240,15240,15240,1
|
|
20240521,135600,831237450,15240,15240,15240,15240,0
|
|
20240521,135500,831237450,15240,15240,15240,15240,1
|
|
20240521,135400,831222210,15220,15220,15220,15220,44
|
|
20240521,135300,830552530,15210,15240,15240,15210,664
|
|
20240521,135200,820443390,15240,15260,15260,15240,100
|
|
20240521,135100,818918870,15270,15300,15300,15270,3
|
|
20240521,135000,818873030,15300,15300,15300,15300,0
|
|
20240521,134900,818873030,15300,15300,15300,15300,0
|
|
20240521,134800,818873030,15300,15300,15300,15300,13
|
|
20240521,134700,818674130,15300,15300,15300,15300,0
|
|
20240521,134600,818674130,15300,15300,15300,15300,0
|
|
20240521,134500,818674130,15300,15300,15300,15300,7
|
|
20240521,134400,818567030,15300,15300,15300,15300,11
|
|
20240521,134300,818398730,15300,15300,15300,15300,0
|
|
20240521,134200,818398730,15300,15300,15300,15300,65
|
|
20240521,134100,817404230,15300,15300,15300,15300,187
|
|
20240521,134000,814543130,15300,15300,15300,15300,0
|
|
20240521,133900,814543130,15300,15300,15300,15300,0
|
|
20240521,133800,814543130,15300,15300,15300,15300,32
|
|
20240521,133700,814053530,15300,15300,15300,15300,12
|
|
20240521,133600,813869930,15310,15310,15310,15310,26
|
|
20240521,133500,813471870,15340,15340,15340,15340,11
|
|
20240521,133400,813303130,15340,15360,15360,15340,3
|
|
20240521,133300,813257080,15310,15310,15310,15310,1
|
|
20240521,133200,813241770,15310,15310,15310,15310,0
|
|
20240521,133100,813241770,15310,15310,15310,15310,80
|
|
20240521,133000,812016970,15310,15310,15310,15310,50
|
|
20240521,132900,811251470,15310,15310,15310,15310,1
|
|
20240521,132800,811236160,15310,15310,15310,15310,202
|
|
20240521,132700,808143540,15300,15300,15300,15300,0
|
|
20240521,132600,808143540,15300,15300,15300,15300,137
|
|
20240521,132500,806047440,15300,15240,15300,15240,31
|
|
20240521,132400,805574940,15240,15240,15240,15240,1
|
|
20240521,132300,805559700,15240,15240,15240,15240,264
|
|
20240521,132200,801536340,15240,15250,15250,15240,521
|
|
20240521,132100,793595100,15290,15290,15290,15290,6
|
|
20240521,132000,793503360,15230,15240,15240,15230,200
|
|
20240521,131900,790456250,15240,15280,15280,15240,400
|
|
20240521,131800,784359860,15250,15250,15250,15250,0
|
|
20240521,131700,784359860,15250,15250,15250,15250,0
|
|
20240521,131600,784359860,15250,15250,15250,15250,0
|
|
20240521,131500,784359860,15250,15250,15250,15250,0
|
|
20240521,131400,784359860,15250,15250,15250,15250,0
|
|
20240521,131300,784359860,15250,15250,15250,15250,0
|
|
20240521,131200,784359860,15250,15250,15250,15250,619
|
|
20240521,131100,774920110,15290,15320,15320,15290,1000
|
|
20240521,131000,759616960,15320,15320,15320,15320,0
|
|
20240521,130900,759616960,15320,15320,15320,15320,70
|
|
20240521,130800,758544560,15320,15320,15320,15320,30
|
|
20240521,130700,758084960,15310,15310,15310,15310,0
|
|
20240521,130600,758084960,15310,15310,15310,15310,0
|
|
20240521,130500,758084960,15310,15310,15310,15310,50
|
|
20240521,130400,757319460,15310,15310,15310,15310,0
|
|
20240521,130300,757319460,15310,15330,15330,15310,90
|
|
20240521,130200,755941320,15310,15310,15310,15310,0
|
|
20240521,130100,755941320,15310,15320,15320,15310,50
|
|
20240521,130000,755175810,15300,15300,15300,15300,0
|
|
20240521,125900,755175810,15300,15300,15300,15300,0
|
|
20240521,125800,755175810,15300,15360,15360,15300,113
|
|
20240521,125700,753445130,15370,15370,15370,15370,0
|
|
20240521,125600,753445130,15370,15390,15390,15370,90
|
|
20240521,125500,752061440,15400,15410,15410,15400,593
|
|
20240521,125400,742924090,15460,15460,15460,15460,15
|
|
20240521,125300,742692190,15460,15410,15460,15410,50
|
|
20240521,125200,741920190,15410,15470,15470,15410,615
|
|
20240521,125100,732406740,15470,15470,15470,15460,47
|
|
20240521,125000,731680090,15470,15470,15470,15470,1
|
|
20240521,124900,731664620,15380,15380,15380,15380,1
|
|
20240521,124800,731649240,15450,15500,15500,15450,338
|
|
20240521,124700,726419540,15450,15490,15490,15450,210
|
|
20240521,124600,723170640,15490,15450,15490,15450,1418
|
|
20240521,124500,701242150,15460,15430,15460,15430,465
|
|
20240521,124400,694058770,15440,15370,15440,15350,41
|
|
20240521,124300,693429010,15460,15460,15460,15460,1
|
|
20240521,124200,693413550,15350,15480,15480,15350,527
|
|
20240521,124100,685255720,15460,15340,15470,15340,875
|
|
20240521,124000,671767230,15330,15330,15330,15330,8
|
|
20240521,123900,671644590,15290,15290,15290,15290,1
|
|
20240521,123800,671629300,15300,15300,15300,15300,100
|
|
20240521,123700,670099300,15290,15300,15320,15290,622
|
|
20240521,123600,660581260,15320,15320,15320,15320,150
|
|
20240521,123500,658283260,15320,15320,15320,15320,558
|
|
20240521,123400,649734700,15320,15320,15320,15320,219
|
|
20240521,123300,646379620,15320,15320,15320,15320,0
|
|
20240521,123200,646379620,15320,15320,15320,15320,0
|
|
20240521,123100,646379620,15320,15310,15320,15310,98
|
|
20240521,123000,644878270,15310,15310,15310,15310,21
|
|
20240521,122900,644556760,15300,15230,15300,15230,97
|
|
20240521,122800,643075600,15230,15230,15230,15230,0
|
|
20240521,122700,643075600,15230,15230,15230,15230,0
|
|
20240521,122600,643075600,15230,15230,15230,15230,100
|
|
20240521,122500,641552600,15230,15230,15230,15230,0
|
|
20240521,122400,641552600,15230,15230,15230,15230,255
|
|
20240521,122300,637668950,15230,15230,15230,15230,0
|
|
20240521,122200,637668950,15230,15230,15230,15230,491
|
|
20240521,122100,630191020,15230,15230,15230,15230,69
|
|
20240521,122000,629140150,15230,15230,15230,15230,5
|
|
20240521,121900,629064000,15320,15320,15320,15320,0
|
|
20240521,121800,629064000,15320,15310,15320,15310,90
|
|
20240521,121700,627685510,15320,15320,15320,15320,0
|
|
20240521,121600,627685510,15320,15320,15320,15320,4
|
|
20240521,121500,627624230,15320,15220,15320,15220,2964
|
|
20240521,121400,582409030,15220,15220,15220,15220,3
|
|
20240521,121300,582363370,15210,15210,15210,15210,134
|
|
20240521,121200,580325230,15210,15210,15210,15210,2
|
|
20240521,121100,580294810,15210,15190,15210,15190,498
|
|
20240521,121000,572726170,15190,15190,15190,15190,0
|
|
20240521,120900,572726170,15190,15150,15190,15150,549
|
|
20240521,120800,564399740,15170,15140,15170,15140,308
|
|
20240521,120700,559733020,15140,15140,15140,15140,0
|
|
20240521,120600,559733020,15140,15140,15140,15140,0
|
|
20240521,120500,559733020,15140,15140,15140,15140,0
|
|
20240521,120400,559733020,15140,15140,15140,15140,0
|
|
20240521,120300,559733020,15140,15140,15140,15140,50
|
|
20240521,120200,558976020,15110,15110,15110,15110,100
|
|
20240521,120100,557465020,15110,15110,15110,15110,5
|
|
20240521,120000,557389470,15100,15100,15100,15100,0
|
|
20240521,115900,557389470,15100,15100,15100,15100,0
|
|
20240521,115800,557389470,15100,15100,15100,15100,0
|
|
20240521,115700,557389470,15100,15100,15100,15100,0
|
|
20240521,115600,557389470,15100,15100,15100,15100,24
|
|
20240521,115500,557027070,15100,15100,15100,15100,0
|
|
20240521,115400,557027070,15100,15100,15100,15100,0
|
|
20240521,115300,557027070,15100,15100,15100,15100,0
|
|
20240521,115200,557027070,15100,15100,15100,15100,176
|
|
20240521,115100,554369470,15100,15100,15100,15100,32
|
|
20240521,115000,553886270,15100,15100,15100,15100,0
|
|
20240521,114900,553886270,15100,15100,15100,15100,404
|
|
20240521,114800,547785870,15100,15090,15100,15090,221
|
|
20240521,114700,544449350,15090,15090,15090,15090,0
|
|
20240521,114600,544449350,15090,15090,15090,15090,60
|
|
20240521,114500,543543950,15090,15090,15090,15090,0
|
|
20240521,114400,543543950,15090,15090,15090,15090,262
|
|
20240521,114300,539590370,15050,15050,15050,15050,0
|
|
20240521,114200,539590370,15050,15050,15050,15050,0
|
|
20240521,114100,539590370,15050,15050,15050,15050,158
|
|
20240521,114000,537212470,15050,15050,15050,15050,0
|
|
20240521,113900,537212470,15050,15060,15060,15050,1039
|
|
20240521,113800,521575500,15050,15060,15060,15050,130
|
|
20240521,113700,519618980,15050,15050,15050,15050,0
|
|
20240521,113600,519618980,15050,15050,15050,15050,0
|
|
20240521,113500,519618980,15050,15050,15050,15050,0
|
|
20240521,113400,519618980,15050,15050,15050,15050,0
|
|
20240521,113300,519618980,15050,15050,15050,15050,0
|
|
20240521,113200,519618980,15050,15050,15050,15050,83
|
|
20240521,113100,518369830,15040,15040,15040,15040,0
|
|
20240521,113000,518369830,15040,15060,15060,15040,158
|
|
20240521,112900,515991410,15100,15100,15100,15100,50
|
|
20240521,112800,515236410,15100,15100,15100,15100,0
|
|
20240521,112700,515236410,15100,15020,15100,15020,13
|
|
20240521,112600,515041070,15020,15020,15020,15020,475
|
|
20240521,112500,507906570,15050,15020,15050,15020,100
|
|
20240521,112400,506403070,15020,15030,15030,15020,971
|
|
20240521,112300,491818270,15020,15040,15040,15020,447
|
|
20240521,112200,485101990,15040,15040,15040,15040,0
|
|
20240521,112100,485101990,15040,15040,15040,15040,16
|
|
20240521,112000,484861350,15020,15020,15020,15020,0
|
|
20240521,111900,484861350,15020,15020,15020,15020,0
|
|
20240521,111800,484861350,15020,15060,15060,15020,1576
|
|
20240521,111700,461164650,15050,15050,15050,15050,0
|
|
20240521,111600,461164650,15050,15050,15050,15050,0
|
|
20240521,111500,461164650,15050,15050,15050,15050,3
|
|
20240521,111400,461119500,15040,15060,15060,15040,200
|
|
20240521,111300,458108810,15070,15090,15090,15070,700
|
|
20240521,111200,447556520,15090,15090,15090,15090,151
|
|
20240521,111100,445277930,15100,15100,15100,15100,300
|
|
20240521,111000,440747930,15100,15100,15100,15100,0
|
|
20240521,110900,440747930,15100,15110,15110,15100,266
|
|
20240521,110800,436730230,15100,15100,15100,15100,50
|
|
20240521,110700,435975230,15100,15100,15100,15100,0
|
|
20240521,110600,435975230,15100,15100,15100,15100,232
|
|
20240521,110500,432472030,15060,15060,15060,15060,0
|
|
20240521,110400,432472030,15060,15060,15060,15060,0
|
|
20240521,110300,432472030,15060,15060,15060,15060,0
|
|
20240521,110200,432472030,15060,15060,15060,15050,115
|
|
20240521,110100,430741100,15050,15060,15060,15050,1062
|
|
20240521,110000,414757670,15050,15050,15060,15050,784
|
|
20240521,105900,402956440,15060,15060,15060,15060,0
|
|
20240521,105800,402956440,15060,15070,15070,15060,205
|
|
20240521,105700,399869120,15070,15080,15080,15070,450
|
|
20240521,105600,393087120,15080,15100,15100,15080,4
|
|
20240521,105500,393026750,15100,15100,15100,15100,2
|
|
20240521,105400,392996550,15100,15100,15100,15100,0
|
|
20240521,105300,392996550,15100,15100,15100,15100,2
|
|
20240521,105200,392966350,15080,15080,15080,15080,0
|
|
20240521,105100,392966350,15080,15080,15080,15080,14
|
|
20240521,105000,392755230,15070,15070,15070,15070,12
|
|
20240521,104900,392574390,15070,15070,15070,15070,0
|
|
20240521,104800,392574390,15070,15080,15080,15070,172
|
|
20240521,104700,389982000,15070,15100,15100,15070,300
|
|
20240521,104600,385456670,15100,15100,15100,15100,0
|
|
20240521,104500,385456670,15100,15100,15100,15100,165
|
|
20240521,104400,382965170,15100,15230,15230,15100,100
|
|
20240521,104300,381446990,15240,15240,15240,15240,5
|
|
20240521,104200,381370790,15250,15250,15250,15250,3
|
|
20240521,104100,381325040,15250,15250,15250,15250,20
|
|
20240521,104000,381020040,15150,15150,15150,15150,250
|
|
20240521,103900,377232540,15150,15150,15150,15150,0
|
|
20240521,103800,377232540,15150,15150,15150,15150,717
|
|
20240521,103700,366369990,15150,15150,15150,15150,100
|
|
20240521,103600,364854990,15150,15150,15150,15150,1
|
|
20240521,103500,364839840,15110,15110,15110,15110,156
|
|
20240521,103400,362482680,15110,15110,15110,15110,1
|
|
20240521,103300,362467570,15150,15150,15150,15150,5
|
|
20240521,103200,362391820,15150,15150,15150,15150,0
|
|
20240521,103100,362391820,15150,15150,15150,15150,1
|
|
20240521,103000,362376670,15150,15150,15150,15150,121
|
|
20240521,102900,360543520,15110,15110,15110,15110,30
|
|
20240521,102800,360090220,15090,15090,15090,15090,0
|
|
20240521,102700,360090220,15090,15090,15090,15090,0
|
|
20240521,102600,360090220,15090,15090,15090,15090,36
|
|
20240521,102500,359546980,15090,15090,15110,15090,144
|
|
20240521,102400,357372680,15110,15110,15110,15110,5
|
|
20240521,102300,357297130,15110,15110,15110,15110,218
|
|
20240521,102200,354003150,15110,15110,15110,15110,39
|
|
20240521,102100,353413860,15100,15090,15100,15090,112
|
|
20240521,102000,351722670,15100,15110,15110,15100,389
|
|
20240521,101900,345847490,15110,15120,15120,15110,170
|
|
20240521,101800,343277790,15130,15180,15180,15130,2622
|
|
20240521,101700,303523120,15180,15180,15180,15180,86
|
|
20240521,101600,302217640,15180,15180,15180,15180,100
|
|
20240521,101500,300699640,15180,15180,15180,15180,85
|
|
20240521,101400,299409340,15170,15180,15190,15170,54
|
|
20240521,101300,298589660,15180,15180,15180,15180,0
|
|
20240521,101200,298589660,15180,15190,15190,15180,156
|
|
20240521,101100,296221380,15190,15190,15190,15190,0
|
|
20240521,101000,296221380,15190,15190,15190,15190,0
|
|
20240521,100900,296221380,15190,15200,15200,15190,232
|
|
20240521,100800,292696520,15190,15270,15270,15190,160
|
|
20240521,100700,290258120,15190,15190,15190,15190,121
|
|
20240521,100600,288420130,15190,15190,15190,15190,0
|
|
20240521,100500,288420130,15190,15190,15190,15190,80
|
|
20240521,100400,287204930,15280,15280,15280,15280,0
|
|
20240521,100300,287204930,15280,15190,15280,15190,419
|
|
20240521,100200,280823930,15180,15190,15190,15180,61
|
|
20240521,100100,279897840,15190,15180,15190,15180,324
|
|
20240521,100000,274979470,15190,15190,15190,15190,201
|
|
20240521,095900,271926280,15190,15190,15190,15190,1
|
|
20240521,095800,271911090,15190,15190,15190,15190,2
|
|
20240521,095700,271880710,15190,15190,15190,15190,25
|
|
20240521,095600,271500960,15190,15200,15200,15190,399
|
|
20240521,095500,265439150,15190,15190,15190,15190,1
|
|
20240521,095400,265423960,15200,15200,15200,15200,25
|
|
20240521,095300,265043960,15200,15200,15200,15200,449
|
|
20240521,095200,258219160,15200,15200,15200,15200,0
|
|
20240521,095100,258219160,15200,15200,15200,15200,7
|
|
20240521,095000,258112760,15200,15200,15200,15200,39
|
|
20240521,094900,257519960,15200,15190,15200,15190,225
|
|
20240521,094800,254102160,15260,15260,15260,15260,0
|
|
20240521,094700,254102160,15260,15270,15270,15190,205
|
|
20240521,094600,250980810,15270,15240,15270,15240,96
|
|
20240521,094500,249517440,15240,15220,15240,15220,636
|
|
20240521,094400,239829340,15170,15170,15170,15170,0
|
|
20240521,094300,239829340,15170,15170,15170,15170,49
|
|
20240521,094200,239086010,15170,15170,15170,15170,1
|
|
20240521,094100,239070840,15170,15170,15170,15170,0
|
|
20240521,094000,239070840,15170,15170,15170,15170,50
|
|
20240521,093900,238312340,15170,15170,15170,15170,0
|
|
20240521,093800,238312340,15170,15180,15180,15170,188
|
|
20240521,093700,235460040,15220,15180,15230,15180,10
|
|
20240521,093600,235308060,15180,15180,15180,15180,312
|
|
20240521,093500,230571900,15160,15220,15220,15160,41
|
|
20240521,093400,229949740,15160,15160,15160,15160,450
|
|
20240521,093300,223127740,15160,15160,15160,15160,697
|
|
20240521,093200,212561220,15160,15160,15160,15160,20
|
|
20240521,093100,212258020,15160,15230,15230,15160,31
|
|
20240521,093000,211787850,15170,15170,15170,15170,12
|
|
20240521,092900,211605810,15160,15170,15170,15160,254
|
|
20240521,092800,207752930,15170,15180,15180,15170,689
|
|
20240521,092700,197295510,15180,15180,15180,15180,98
|
|
20240521,092600,195807870,15260,15260,15260,15260,0
|
|
20240521,092500,195807870,15260,15260,15260,15260,0
|
|
20240521,092400,195807870,15260,15220,15260,15220,435
|
|
20240521,092300,189177940,15160,15170,15170,15160,62
|
|
20240521,092200,188237540,15140,15130,15140,15130,898
|
|
20240521,092100,174641880,15130,15140,15140,15130,275
|
|
20240521,092000,170480500,15130,15130,15130,15130,257
|
|
20240521,091900,166592090,15130,15130,15140,15130,229
|
|
20240521,091800,163126320,15140,15140,15140,15140,686
|
|
20240521,091700,152740280,15140,15130,15140,15100,641
|
|
20240521,091600,143041560,15140,15140,15140,15130,285
|
|
20240521,091500,138728160,15130,15180,15180,15130,1411
|
|
20240521,091400,117340500,15200,15130,15200,15130,455
|
|
20240521,091300,110445430,15130,15130,15130,15130,40
|
|
20240521,091200,109840230,15100,15100,15100,15100,10
|
|
20240521,091100,109689230,15090,15080,15100,15080,130
|
|
20240521,091000,107728320,15070,15070,15070,15070,123
|
|
20240521,090900,105874710,15030,15030,15040,15030,904
|
|
20240521,090800,92287490,15030,15020,15030,15020,792
|
|
20240521,090700,80391010,15020,15110,15110,15010,1574
|
|
20240521,090600,56702520,15110,15170,15170,15110,332
|
|
20240521,090500,51684860,15170,15250,15250,15170,809
|
|
20240521,090400,39403910,15250,15190,15250,15190,357
|
|
20240521,090300,33963560,15190,15250,15250,15190,371
|
|
20240521,090200,28324500,15200,15250,15250,15200,454
|
|
20240521,090100,21408800,15250,15260,15260,15250,548
|
|
20240521,090000,13050820,15330,15290,15330,15280,836
|