748 lines
38 KiB
CSV
748 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240523,212500,896597510,15740,15740,15740,15740,444
|
|
20240523,212400,896597510,15740,15740,15740,15740,0
|
|
20240523,212300,896597510,15740,15740,15740,15740,0
|
|
20240523,212200,896597510,15740,15740,15740,15740,0
|
|
20240523,212100,896597510,15740,15740,15740,15740,0
|
|
20240523,212000,896597510,15740,15740,15740,15740,0
|
|
20240523,211900,896597510,15740,15740,15740,15740,0
|
|
20240523,211800,896597510,15740,15740,15740,15740,0
|
|
20240523,211700,896597510,15740,15740,15740,15740,0
|
|
20240523,211600,896597510,15740,15740,15740,15740,0
|
|
20240523,211500,896597510,15740,15740,15740,15740,0
|
|
20240523,211400,896597510,15740,15740,15740,15740,0
|
|
20240523,211300,896597510,15740,15740,15740,15740,0
|
|
20240523,211200,896597510,15740,15740,15740,15740,0
|
|
20240523,211100,896597510,15740,15740,15740,15740,0
|
|
20240523,211000,896597510,15740,15740,15740,15740,0
|
|
20240523,210900,896597510,15740,15740,15740,15740,0
|
|
20240523,210800,896597510,15740,15740,15740,15740,0
|
|
20240523,210700,896597510,15740,15740,15740,15740,0
|
|
20240523,210600,896597510,15740,15740,15740,15740,0
|
|
20240523,210500,896597510,15740,15740,15740,15740,0
|
|
20240523,210400,896597510,15740,15740,15740,15740,0
|
|
20240523,210300,896597510,15740,15740,15740,15740,0
|
|
20240523,210200,896597510,15740,15740,15740,15740,0
|
|
20240523,210100,896597510,15740,15740,15740,15740,0
|
|
20240523,210000,896597510,15740,15740,15740,15740,0
|
|
20240523,205900,896597510,15740,15740,15740,15740,0
|
|
20240523,205800,896597510,15740,15740,15740,15740,0
|
|
20240523,205700,896597510,15740,15740,15740,15740,0
|
|
20240523,205600,896597510,15740,15740,15740,15740,0
|
|
20240523,205500,896597510,15740,15740,15740,15740,444
|
|
20240523,205400,896597510,15740,15740,15740,15740,0
|
|
20240523,205300,896597510,15740,15740,15740,15740,0
|
|
20240523,205200,896597510,15740,15740,15740,15740,0
|
|
20240523,205100,896597510,15740,15740,15740,15740,0
|
|
20240523,205000,896597510,15740,15740,15740,15740,0
|
|
20240523,204900,896597510,15740,15740,15740,15740,0
|
|
20240523,204800,896597510,15740,15740,15740,15740,0
|
|
20240523,204700,896597510,15740,15740,15740,15740,0
|
|
20240523,204600,896597510,15740,15740,15740,15740,0
|
|
20240523,204500,896597510,15740,15740,15740,15740,0
|
|
20240523,204400,896597510,15740,15740,15740,15740,0
|
|
20240523,204300,896597510,15740,15740,15740,15740,0
|
|
20240523,204200,896597510,15740,15740,15740,15740,0
|
|
20240523,204100,896597510,15740,15740,15740,15740,0
|
|
20240523,204000,896597510,15740,15740,15740,15740,0
|
|
20240523,203900,896597510,15740,15740,15740,15740,0
|
|
20240523,203800,896597510,15740,15740,15740,15740,0
|
|
20240523,203700,896597510,15740,15740,15740,15740,0
|
|
20240523,203600,896597510,15740,15740,15740,15740,0
|
|
20240523,203500,896597510,15740,15740,15740,15740,0
|
|
20240523,203400,896597510,15740,15740,15740,15740,0
|
|
20240523,203300,896597510,15740,15740,15740,15740,0
|
|
20240523,203200,896597510,15740,15740,15740,15740,0
|
|
20240523,203100,896597510,15740,15740,15740,15740,0
|
|
20240523,203000,896597510,15740,15740,15740,15740,0
|
|
20240523,202900,896597510,15740,15740,15740,15740,0
|
|
20240523,202800,896597510,15740,15740,15740,15740,0
|
|
20240523,202700,896597510,15740,15740,15740,15740,0
|
|
20240523,202600,896597510,15740,15740,15740,15740,0
|
|
20240523,202500,896597510,15740,15740,15740,15740,444
|
|
20240523,202400,896597510,15740,15740,15740,15740,0
|
|
20240523,202300,896597510,15740,15740,15740,15740,0
|
|
20240523,202200,896597510,15740,15740,15740,15740,0
|
|
20240523,202100,896597510,15740,15740,15740,15740,0
|
|
20240523,202000,896597510,15740,15740,15740,15740,0
|
|
20240523,201900,896597510,15740,15740,15740,15740,0
|
|
20240523,201800,896597510,15740,15740,15740,15740,0
|
|
20240523,201700,896597510,15740,15740,15740,15740,0
|
|
20240523,201600,896597510,15740,15740,15740,15740,0
|
|
20240523,201500,896597510,15740,15740,15740,15740,0
|
|
20240523,201400,896597510,15740,15740,15740,15740,0
|
|
20240523,201300,896597510,15740,15740,15740,15740,0
|
|
20240523,201200,896597510,15740,15740,15740,15740,0
|
|
20240523,201100,896597510,15740,15740,15740,15740,0
|
|
20240523,201000,896597510,15740,15740,15740,15740,0
|
|
20240523,200900,896597510,15740,15740,15740,15740,0
|
|
20240523,200800,896597510,15740,15740,15740,15740,0
|
|
20240523,200700,896597510,15740,15740,15740,15740,0
|
|
20240523,200600,896597510,15740,15740,15740,15740,0
|
|
20240523,200500,896597510,15740,15740,15740,15740,0
|
|
20240523,200400,896597510,15740,15740,15740,15740,0
|
|
20240523,200300,896597510,15740,15740,15740,15740,0
|
|
20240523,200200,896597510,15740,15740,15740,15740,0
|
|
20240523,200100,896597510,15740,15740,15740,15740,0
|
|
20240523,200000,896597510,15740,15740,15740,15740,0
|
|
20240523,195900,896597510,15740,15740,15740,15740,0
|
|
20240523,195800,896597510,15740,15740,15740,15740,0
|
|
20240523,195700,896597510,15740,15740,15740,15740,0
|
|
20240523,195600,896597510,15740,15740,15740,15740,0
|
|
20240523,195500,896597510,15740,15740,15740,15740,444
|
|
20240523,195400,896597510,15740,15740,15740,15740,0
|
|
20240523,195300,896597510,15740,15740,15740,15740,0
|
|
20240523,195200,896597510,15740,15740,15740,15740,0
|
|
20240523,195100,896597510,15740,15740,15740,15740,0
|
|
20240523,195000,896597510,15740,15740,15740,15740,0
|
|
20240523,194900,896597510,15740,15740,15740,15740,0
|
|
20240523,194800,896597510,15740,15740,15740,15740,0
|
|
20240523,194700,896597510,15740,15740,15740,15740,0
|
|
20240523,194600,896597510,15740,15740,15740,15740,0
|
|
20240523,194500,896597510,15740,15740,15740,15740,0
|
|
20240523,194400,896597510,15740,15740,15740,15740,0
|
|
20240523,194300,896597510,15740,15740,15740,15740,0
|
|
20240523,194200,896597510,15740,15740,15740,15740,0
|
|
20240523,194100,896597510,15740,15740,15740,15740,0
|
|
20240523,194000,896597510,15740,15740,15740,15740,0
|
|
20240523,193900,896597510,15740,15740,15740,15740,0
|
|
20240523,193800,896597510,15740,15740,15740,15740,0
|
|
20240523,193700,896597510,15740,15740,15740,15740,0
|
|
20240523,193600,896597510,15740,15740,15740,15740,0
|
|
20240523,193500,896597510,15740,15740,15740,15740,0
|
|
20240523,193400,896597510,15740,15740,15740,15740,0
|
|
20240523,193300,896597510,15740,15740,15740,15740,0
|
|
20240523,193200,896597510,15740,15740,15740,15740,0
|
|
20240523,193100,896597510,15740,15740,15740,15740,0
|
|
20240523,193000,896597510,15740,15740,15740,15740,0
|
|
20240523,192900,896597510,15740,15740,15740,15740,0
|
|
20240523,192800,896597510,15740,15740,15740,15740,0
|
|
20240523,192700,896597510,15740,15740,15740,15740,0
|
|
20240523,192600,896597510,15740,15740,15740,15740,0
|
|
20240523,192500,896597510,15740,15740,15740,15740,444
|
|
20240523,192400,896597510,15740,15740,15740,15740,0
|
|
20240523,192300,896597510,15740,15740,15740,15740,0
|
|
20240523,192200,896597510,15740,15740,15740,15740,0
|
|
20240523,192100,896597510,15740,15740,15740,15740,0
|
|
20240523,192000,896597510,15740,15740,15740,15740,0
|
|
20240523,191900,896597510,15740,15740,15740,15740,0
|
|
20240523,191800,896597510,15740,15740,15740,15740,0
|
|
20240523,191700,896597510,15740,15740,15740,15740,0
|
|
20240523,191600,896597510,15740,15740,15740,15740,0
|
|
20240523,191500,896597510,15740,15740,15740,15740,0
|
|
20240523,191400,896597510,15740,15740,15740,15740,0
|
|
20240523,191300,896597510,15740,15740,15740,15740,0
|
|
20240523,191200,896597510,15740,15740,15740,15740,0
|
|
20240523,191100,896597510,15740,15740,15740,15740,0
|
|
20240523,191000,896597510,15740,15740,15740,15740,0
|
|
20240523,190900,896597510,15740,15740,15740,15740,0
|
|
20240523,190800,896597510,15740,15740,15740,15740,0
|
|
20240523,190700,896597510,15740,15740,15740,15740,0
|
|
20240523,190600,896597510,15740,15740,15740,15740,0
|
|
20240523,190500,896597510,15740,15740,15740,15740,0
|
|
20240523,190400,896597510,15740,15740,15740,15740,0
|
|
20240523,190300,896597510,15740,15740,15740,15740,0
|
|
20240523,190200,896597510,15740,15740,15740,15740,0
|
|
20240523,190100,896597510,15740,15740,15740,15740,0
|
|
20240523,190000,896597510,15740,15740,15740,15740,0
|
|
20240523,185900,896597510,15740,15740,15740,15740,0
|
|
20240523,185800,896597510,15740,15740,15740,15740,0
|
|
20240523,185700,896597510,15740,15740,15740,15740,0
|
|
20240523,185600,896597510,15740,15740,15740,15740,0
|
|
20240523,185500,896597510,15740,15740,15740,15740,444
|
|
20240523,185400,896597510,15740,15740,15740,15740,0
|
|
20240523,185300,896597510,15740,15740,15740,15740,0
|
|
20240523,185200,896597510,15740,15740,15740,15740,0
|
|
20240523,185100,896597510,15740,15740,15740,15740,0
|
|
20240523,185000,896597510,15740,15740,15740,15740,0
|
|
20240523,184900,896597510,15740,15740,15740,15740,0
|
|
20240523,184800,896597510,15740,15740,15740,15740,0
|
|
20240523,184700,896597510,15740,15740,15740,15740,0
|
|
20240523,184600,896597510,15740,15740,15740,15740,0
|
|
20240523,184500,896597510,15740,15740,15740,15740,0
|
|
20240523,184400,896597510,15740,15740,15740,15740,0
|
|
20240523,184300,896597510,15740,15740,15740,15740,0
|
|
20240523,184200,896597510,15740,15740,15740,15740,0
|
|
20240523,184100,896597510,15740,15740,15740,15740,0
|
|
20240523,184000,896597510,15740,15740,15740,15740,0
|
|
20240523,183900,896597510,15740,15740,15740,15740,0
|
|
20240523,183800,896597510,15740,15740,15740,15740,0
|
|
20240523,183700,896597510,15740,15740,15740,15740,0
|
|
20240523,183600,896597510,15740,15740,15740,15740,0
|
|
20240523,183500,896597510,15740,15740,15740,15740,0
|
|
20240523,183400,896597510,15740,15740,15740,15740,0
|
|
20240523,183300,896597510,15740,15740,15740,15740,0
|
|
20240523,183200,896597510,15740,15740,15740,15740,0
|
|
20240523,183100,896597510,15740,15740,15740,15740,0
|
|
20240523,183000,896597510,15740,15740,15740,15740,0
|
|
20240523,182900,896597510,15740,15740,15740,15740,0
|
|
20240523,182800,896597510,15740,15740,15740,15740,0
|
|
20240523,182700,896597510,15740,15740,15740,15740,0
|
|
20240523,182600,896597510,15740,15740,15740,15740,0
|
|
20240523,182500,896597510,15740,15740,15740,15740,444
|
|
20240523,182400,896597510,15740,15740,15740,15740,0
|
|
20240523,182300,896597510,15740,15740,15740,15740,0
|
|
20240523,182200,896597510,15740,15740,15740,15740,0
|
|
20240523,182100,896597510,15740,15740,15740,15740,0
|
|
20240523,182000,896597510,15740,15740,15740,15740,0
|
|
20240523,181900,896597510,15740,15740,15740,15740,0
|
|
20240523,181800,896597510,15740,15740,15740,15740,0
|
|
20240523,181700,896597510,15740,15740,15740,15740,0
|
|
20240523,181600,896597510,15740,15740,15740,15740,0
|
|
20240523,181500,896597510,15740,15740,15740,15740,0
|
|
20240523,181400,896597510,15740,15740,15740,15740,0
|
|
20240523,181300,896597510,15740,15740,15740,15740,0
|
|
20240523,181200,896597510,15740,15740,15740,15740,0
|
|
20240523,181100,896597510,15740,15740,15740,15740,0
|
|
20240523,181000,896597510,15740,15740,15740,15740,0
|
|
20240523,180900,896597510,15740,15740,15740,15740,0
|
|
20240523,180800,896597510,15740,15740,15740,15740,0
|
|
20240523,180700,896597510,15740,15740,15740,15740,0
|
|
20240523,180600,896597510,15740,15740,15740,15740,0
|
|
20240523,180500,896597510,15740,15740,15740,15740,0
|
|
20240523,180400,896597510,15740,15740,15740,15740,0
|
|
20240523,180300,896597510,15740,15740,15740,15740,0
|
|
20240523,180200,896597510,15740,15740,15740,15740,0
|
|
20240523,180100,896597510,15740,15740,15740,15740,0
|
|
20240523,180000,896597510,15740,15740,15740,15740,0
|
|
20240523,175900,896597510,15740,15740,15740,15740,0
|
|
20240523,175800,896597510,15740,15740,15740,15740,0
|
|
20240523,175700,896597510,15740,15740,15740,15740,0
|
|
20240523,175600,896597510,15740,15740,15740,15740,0
|
|
20240523,175500,896597510,15740,15740,15740,15740,444
|
|
20240523,175400,896597510,15740,15740,15740,15740,0
|
|
20240523,175300,896597510,15740,15740,15740,15740,0
|
|
20240523,175200,896597510,15740,15740,15740,15740,0
|
|
20240523,175100,896597510,15740,15740,15740,15740,0
|
|
20240523,175000,896597510,15740,15740,15740,15740,0
|
|
20240523,174900,896597510,15740,15740,15740,15740,0
|
|
20240523,174800,896597510,15740,15740,15740,15740,0
|
|
20240523,174700,896597510,15740,15740,15740,15740,0
|
|
20240523,174600,896597510,15740,15740,15740,15740,0
|
|
20240523,174500,896597510,15740,15740,15740,15740,0
|
|
20240523,174400,896597510,15740,15740,15740,15740,0
|
|
20240523,174300,896597510,15740,15740,15740,15740,0
|
|
20240523,174200,896597510,15740,15740,15740,15740,0
|
|
20240523,174100,896597510,15740,15740,15740,15740,0
|
|
20240523,174000,896597510,15740,15740,15740,15740,0
|
|
20240523,173900,896597510,15740,15740,15740,15740,0
|
|
20240523,173800,896597510,15740,15740,15740,15740,0
|
|
20240523,173700,896597510,15740,15740,15740,15740,0
|
|
20240523,173600,896597510,15740,15740,15740,15740,0
|
|
20240523,173500,896597510,15740,15740,15740,15740,0
|
|
20240523,173400,896597510,15740,15740,15740,15740,0
|
|
20240523,173300,896597510,15740,15740,15740,15740,0
|
|
20240523,173200,896597510,15740,15740,15740,15740,0
|
|
20240523,173100,896597510,15740,15740,15740,15740,0
|
|
20240523,173000,896597510,15740,15740,15740,15740,0
|
|
20240523,172900,896597510,15740,15740,15740,15740,0
|
|
20240523,172800,896597510,15740,15740,15740,15740,0
|
|
20240523,172700,896597510,15740,15740,15740,15740,0
|
|
20240523,172600,896597510,15740,15740,15740,15740,0
|
|
20240523,172500,896597510,15740,15740,15740,15740,444
|
|
20240523,172400,896597510,15740,15740,15740,15740,0
|
|
20240523,172300,896597510,15740,15740,15740,15740,0
|
|
20240523,172200,896597510,15740,15740,15740,15740,0
|
|
20240523,172100,896597510,15740,15740,15740,15740,0
|
|
20240523,172000,896597510,15740,15740,15740,15740,0
|
|
20240523,171900,896597510,15740,15740,15740,15740,0
|
|
20240523,171800,896597510,15740,15740,15740,15740,0
|
|
20240523,171700,896597510,15740,15740,15740,15740,0
|
|
20240523,171600,896597510,15740,15740,15740,15740,0
|
|
20240523,171500,896597510,15740,15740,15740,15740,0
|
|
20240523,171400,896597510,15740,15740,15740,15740,0
|
|
20240523,171300,896597510,15740,15740,15740,15740,0
|
|
20240523,171200,896597510,15740,15740,15740,15740,0
|
|
20240523,171100,896597510,15740,15740,15740,15740,0
|
|
20240523,171000,896597510,15740,15740,15740,15740,0
|
|
20240523,170900,896597510,15740,15740,15740,15740,0
|
|
20240523,170800,896597510,15740,15740,15740,15740,0
|
|
20240523,170700,896597510,15740,15740,15740,15740,0
|
|
20240523,170600,896597510,15740,15740,15740,15740,0
|
|
20240523,170500,896597510,15740,15740,15740,15740,0
|
|
20240523,170400,896597510,15740,15740,15740,15740,0
|
|
20240523,170300,896597510,15740,15740,15740,15740,0
|
|
20240523,170200,896597510,15740,15740,15740,15740,0
|
|
20240523,170100,896597510,15740,15740,15740,15740,0
|
|
20240523,170000,896597510,15740,15740,15740,15740,0
|
|
20240523,165900,896597510,15740,15740,15740,15740,0
|
|
20240523,165800,896597510,15740,15740,15740,15740,0
|
|
20240523,165700,896597510,15740,15740,15740,15740,0
|
|
20240523,165600,896597510,15740,15740,15740,15740,0
|
|
20240523,165500,896597510,15740,15740,15740,15740,444
|
|
20240523,165400,896597510,15740,15740,15740,15740,0
|
|
20240523,165300,896597510,15740,15740,15740,15740,0
|
|
20240523,165200,896597510,15740,15740,15740,15740,0
|
|
20240523,165100,896597510,15740,15740,15740,15740,0
|
|
20240523,165000,896597510,15740,15740,15740,15740,0
|
|
20240523,164900,896597510,15740,15740,15740,15740,0
|
|
20240523,164800,896597510,15740,15740,15740,15740,0
|
|
20240523,164700,896597510,15740,15740,15740,15740,0
|
|
20240523,164600,896597510,15740,15740,15740,15740,0
|
|
20240523,164500,896597510,15740,15740,15740,15740,0
|
|
20240523,164400,896597510,15740,15740,15740,15740,0
|
|
20240523,164300,896597510,15740,15740,15740,15740,0
|
|
20240523,164200,896597510,15740,15740,15740,15740,0
|
|
20240523,164100,896597510,15740,15740,15740,15740,0
|
|
20240523,164000,896597510,15740,15740,15740,15740,0
|
|
20240523,163900,896597510,15740,15740,15740,15740,0
|
|
20240523,163800,896597510,15740,15740,15740,15740,0
|
|
20240523,163700,896597510,15740,15740,15740,15740,0
|
|
20240523,163600,896597510,15740,15740,15740,15740,0
|
|
20240523,163500,896597510,15740,15740,15740,15740,0
|
|
20240523,163400,896597510,15740,15740,15740,15740,0
|
|
20240523,163300,896597510,15740,15740,15740,15740,0
|
|
20240523,163200,896597510,15740,15740,15740,15740,0
|
|
20240523,163100,896597510,15740,15740,15740,15740,0
|
|
20240523,163000,896597510,15740,15740,15740,15740,0
|
|
20240523,162900,896597510,15740,15740,15740,15740,0
|
|
20240523,162800,896597510,15740,15740,15740,15740,0
|
|
20240523,162700,896597510,15740,15740,15740,15740,0
|
|
20240523,162600,896597510,15740,15740,15740,15740,0
|
|
20240523,162500,896597510,15740,15740,15740,15740,444
|
|
20240523,162400,896597510,15740,15740,15740,15740,0
|
|
20240523,162300,896597510,15740,15740,15740,15740,0
|
|
20240523,162200,896597510,15740,15740,15740,15740,0
|
|
20240523,162100,896597510,15740,15740,15740,15740,0
|
|
20240523,162000,896597510,15740,15740,15740,15740,0
|
|
20240523,161900,896597510,15740,15740,15740,15740,0
|
|
20240523,161800,896597510,15740,15740,15740,15740,0
|
|
20240523,161700,896597510,15740,15740,15740,15740,0
|
|
20240523,161600,896597510,15740,15740,15740,15740,0
|
|
20240523,161500,896597510,15740,15740,15740,15740,0
|
|
20240523,161400,896597510,15740,15740,15740,15740,0
|
|
20240523,161300,896597510,15740,15740,15740,15740,0
|
|
20240523,161200,896597510,15740,15740,15740,15740,0
|
|
20240523,161100,896597510,15740,15740,15740,15740,0
|
|
20240523,161000,896597510,15740,15740,15740,15740,0
|
|
20240523,160900,896597510,15740,15740,15740,15740,0
|
|
20240523,160800,896597510,15740,15740,15740,15740,0
|
|
20240523,160700,896597510,15740,15740,15740,15740,0
|
|
20240523,160600,896597510,15740,15740,15740,15740,0
|
|
20240523,160500,896597510,15740,15740,15740,15740,0
|
|
20240523,160400,896597510,15740,15740,15740,15740,0
|
|
20240523,160300,896597510,15740,15740,15740,15740,0
|
|
20240523,160200,896597510,15740,15740,15740,15740,0
|
|
20240523,160100,896597510,15740,15740,15740,15740,0
|
|
20240523,160000,896597510,15740,15740,15740,15740,0
|
|
20240523,155900,896597510,15740,15740,15740,15740,0
|
|
20240523,155800,896597510,15740,15740,15740,15740,0
|
|
20240523,155700,896597510,15740,15740,15740,15740,0
|
|
20240523,155600,896597510,15740,15740,15740,15740,0
|
|
20240523,155500,896597510,15740,15740,15740,15740,444
|
|
20240523,155400,896597510,15740,15740,15740,15740,0
|
|
20240523,155300,896597510,15740,15740,15740,15740,0
|
|
20240523,155200,896597510,15740,15740,15740,15740,0
|
|
20240523,155100,896597510,15740,15740,15740,15740,0
|
|
20240523,155000,896597510,15740,15740,15740,15740,0
|
|
20240523,154900,896597510,15740,15740,15740,15740,0
|
|
20240523,154800,896597510,15740,15740,15740,15740,0
|
|
20240523,154700,896597510,15740,15740,15740,15740,0
|
|
20240523,154600,896597510,15740,15740,15740,15740,0
|
|
20240523,154500,896597510,15740,15740,15740,15740,0
|
|
20240523,154400,896597510,15740,15740,15740,15740,0
|
|
20240523,154300,896597510,15740,15740,15740,15740,0
|
|
20240523,154200,896597510,15740,15740,15740,15740,0
|
|
20240523,154100,896597510,15740,15740,15740,15740,0
|
|
20240523,154000,896597510,15740,15740,15740,15740,0
|
|
20240523,153900,896597510,15740,15740,15740,15740,0
|
|
20240523,153800,896597510,15740,15740,15740,15740,0
|
|
20240523,153700,896597510,15740,15740,15740,15740,0
|
|
20240523,153600,896597510,15740,15740,15740,15740,0
|
|
20240523,153500,896597510,15740,15740,15740,15740,0
|
|
20240523,153400,896597510,15740,15740,15740,15740,0
|
|
20240523,153300,896597510,15740,15740,15740,15740,0
|
|
20240523,153200,896597510,15740,15740,15740,15740,0
|
|
20240523,153100,896597510,15740,15740,15740,15740,0
|
|
20240523,153000,896597510,15740,15740,15740,15740,444
|
|
20240523,152900,889608950,15760,15760,15760,15760,0
|
|
20240523,152800,889608950,15760,15760,15760,15760,0
|
|
20240523,152700,889608950,15760,15760,15760,15760,0
|
|
20240523,152600,889608950,15760,15760,15760,15760,0
|
|
20240523,152500,889608950,15760,15760,15760,15760,0
|
|
20240523,152400,889608950,15760,15760,15760,15760,0
|
|
20240523,152300,889608950,15760,15760,15760,15760,0
|
|
20240523,152200,889608950,15760,15760,15760,15760,0
|
|
20240523,152100,889608950,15760,15760,15760,15760,0
|
|
20240523,152000,889608950,15760,15760,15760,15760,0
|
|
20240523,151900,889608950,15760,15600,15760,15600,1163
|
|
20240523,151800,871356920,15550,15550,15550,15550,823
|
|
20240523,151700,858559270,15550,15550,15550,15550,197
|
|
20240523,151600,855495920,15600,15560,15600,15550,41
|
|
20240523,151500,854858120,15550,15600,15600,15550,123
|
|
20240523,151400,852944280,15600,15600,15600,15600,23
|
|
20240523,151300,852585480,15540,15550,15550,15540,21
|
|
20240523,151200,852259130,15530,15530,15530,15530,0
|
|
20240523,151100,852259130,15530,15530,15530,15530,200
|
|
20240523,151000,849153130,15530,15530,15530,15530,60
|
|
20240523,150900,848221330,15530,15530,15530,15530,7
|
|
20240523,150800,848112620,15530,15550,15550,15530,263
|
|
20240523,150700,844027740,15540,15540,15540,15540,10
|
|
20240523,150600,843872340,15610,15610,15610,15610,0
|
|
20240523,150500,843872340,15610,15610,15610,15610,0
|
|
20240523,150400,843872340,15610,15610,15610,15610,1
|
|
20240523,150300,843856730,15610,15610,15610,15610,380
|
|
20240523,150200,837924930,15620,15620,15620,15620,0
|
|
20240523,150100,837924930,15620,15620,15620,15620,0
|
|
20240523,150000,837924930,15620,15620,15620,15620,2
|
|
20240523,145900,837893690,15610,15610,15620,15610,215
|
|
20240523,145800,834535570,15610,15570,15610,15530,500
|
|
20240523,145700,826756310,15610,15610,15610,15610,0
|
|
20240523,145600,826756310,15610,15610,15610,15610,2
|
|
20240523,145500,826725090,15560,15560,15560,15560,0
|
|
20240523,145400,826725090,15560,15580,15580,15560,34
|
|
20240523,145300,826196020,15560,15560,15560,15560,0
|
|
20240523,145200,826196020,15560,15560,15560,15560,0
|
|
20240523,145100,826196020,15560,15560,15560,15560,51
|
|
20240523,145000,825402460,15570,15570,15570,15570,56
|
|
20240523,144900,824530540,15570,15570,15570,15570,24
|
|
20240523,144800,824156860,15560,15560,15560,15560,0
|
|
20240523,144700,824156860,15560,15560,15560,15560,5
|
|
20240523,144600,824079060,15560,15560,15560,15560,3
|
|
20240523,144500,824032380,15640,15630,15640,15630,28
|
|
20240523,144400,823594560,15550,15550,15550,15550,0
|
|
20240523,144300,823594560,15550,15610,15610,15530,504
|
|
20240523,144200,815752470,15640,15650,15650,15640,66
|
|
20240523,144100,814720220,15650,15650,15650,15650,2
|
|
20240523,144000,814688920,15650,15650,15650,15650,40
|
|
20240523,143900,814062920,15650,15650,15650,15650,150
|
|
20240523,143800,811715420,15670,15670,15670,15670,0
|
|
20240523,143700,811715420,15670,15640,15670,15640,9
|
|
20240523,143600,811574420,15670,15670,15670,15670,16
|
|
20240523,143500,811323700,15670,15670,15670,15670,0
|
|
20240523,143400,811323700,15670,15670,15670,15670,458
|
|
20240523,143300,804146840,15670,15670,15670,15670,2
|
|
20240523,143200,804115500,15640,15640,15640,15640,2
|
|
20240523,143100,804084220,15670,15670,15670,15670,6
|
|
20240523,143000,803990200,15680,15670,15680,15670,6
|
|
20240523,142900,803896170,15670,15670,15670,15670,33
|
|
20240523,142800,803379060,15690,15690,15690,15690,0
|
|
20240523,142700,803379060,15690,15690,15690,15690,0
|
|
20240523,142600,803379060,15690,15690,15690,15690,2
|
|
20240523,142500,803347680,15670,15650,15670,15650,31
|
|
20240523,142400,802862050,15650,15650,15650,15650,0
|
|
20240523,142300,802862050,15650,15650,15650,15650,0
|
|
20240523,142200,802862050,15650,15650,15650,15650,2
|
|
20240523,142100,802830750,15650,15650,15650,15650,0
|
|
20240523,142000,802830750,15650,15650,15650,15650,0
|
|
20240523,141900,802830750,15650,15650,15650,15650,0
|
|
20240523,141800,802830750,15650,15650,15650,15650,1
|
|
20240523,141700,802815100,15670,15670,15670,15670,0
|
|
20240523,141600,802815100,15670,15670,15670,15670,0
|
|
20240523,141500,802815100,15670,15670,15670,15670,0
|
|
20240523,141400,802815100,15670,15670,15670,15670,1
|
|
20240523,141300,802799430,15670,15670,15670,15670,31
|
|
20240523,141200,802313660,15670,15670,15670,15670,10
|
|
20240523,141100,802156960,15670,15660,15670,15660,6
|
|
20240523,141000,802062950,15660,15660,15660,15660,1
|
|
20240523,140900,802047290,15590,15660,15660,15590,64
|
|
20240523,140800,801049460,15570,15570,15570,15570,0
|
|
20240523,140700,801049460,15570,15580,15580,15570,52
|
|
20240523,140600,800239570,15660,15660,15660,15660,0
|
|
20240523,140500,800239570,15660,15660,15660,15660,0
|
|
20240523,140400,800239570,15660,15660,15660,15660,0
|
|
20240523,140300,800239570,15660,15660,15660,15660,1
|
|
20240523,140200,800223910,15690,15690,15690,15690,0
|
|
20240523,140100,800223910,15690,15690,15690,15690,0
|
|
20240523,140000,800223910,15690,15690,15690,15690,0
|
|
20240523,135900,800223910,15690,15690,15690,15690,1
|
|
20240523,135800,800208220,15700,15700,15700,15700,1
|
|
20240523,135700,800192520,15550,15550,15550,15550,51
|
|
20240523,135600,799399470,15530,15660,15660,15500,287
|
|
20240523,135500,794930930,15660,15660,15660,15660,1
|
|
20240523,135400,794915270,15740,15740,15740,15740,0
|
|
20240523,135300,794915270,15740,15680,15740,15680,3
|
|
20240523,135200,794868110,15740,15750,15750,15740,4
|
|
20240523,135100,794805120,15750,15670,15750,15650,248
|
|
20240523,135000,790901960,15750,15700,15750,15700,39
|
|
20240523,134900,790289140,15700,15710,15710,15700,43
|
|
20240523,134800,789614010,15700,15720,15720,15700,127
|
|
20240523,134700,787618990,15720,15720,15720,15720,6
|
|
20240523,134600,787524670,15730,15730,15730,15730,0
|
|
20240523,134500,787524670,15730,15740,15740,15730,134
|
|
20240523,134400,785416610,15750,15750,15750,15750,7
|
|
20240523,134300,785306360,15750,15750,15750,15740,74
|
|
20240523,134200,784141560,15750,15750,15750,15750,1
|
|
20240523,134100,784125810,15740,15750,15750,15740,75
|
|
20240523,134000,782945200,15750,15750,15750,15750,32
|
|
20240523,133900,782441200,15750,15750,15750,15750,141
|
|
20240523,133800,780220450,15750,15750,15750,15750,125
|
|
20240523,133700,778251700,15780,15780,15780,15780,3
|
|
20240523,133600,778204360,15780,15780,15780,15780,1
|
|
20240523,133500,778188580,15770,15760,15770,15760,16
|
|
20240523,133400,777936270,15770,15770,15770,15770,1
|
|
20240523,133300,777920500,15670,15670,15670,15670,0
|
|
20240523,133200,777920500,15670,15670,15670,15670,0
|
|
20240523,133100,777920500,15670,15670,15670,15670,0
|
|
20240523,133000,777920500,15670,15670,15670,15670,1
|
|
20240523,132900,777904830,15660,15660,15660,15660,0
|
|
20240523,132800,777904830,15660,15660,15660,15660,0
|
|
20240523,132700,777904830,15660,15740,15740,15650,101
|
|
20240523,132600,776320570,15780,15800,15800,15780,2
|
|
20240523,132500,776288990,15800,15800,15800,15800,0
|
|
20240523,132400,776288990,15800,15800,15800,15800,189
|
|
20240523,132300,773302790,15800,15810,15810,15800,347
|
|
20240523,132200,767820090,15820,15750,15820,15750,895
|
|
20240523,132100,753681070,15750,15660,15750,15380,4356
|
|
20240523,132000,685996290,16000,15510,16000,15510,2874
|
|
20240523,131900,640366490,15510,15600,15600,15500,1295
|
|
20240523,131800,620230240,15600,15610,15610,15600,4
|
|
20240523,131700,620167830,15600,15600,15600,15600,12
|
|
20240523,131600,619980630,15590,15590,15590,15590,0
|
|
20240523,131500,619980630,15590,15590,15590,15590,24
|
|
20240523,131400,619606470,15590,15590,15590,15590,15
|
|
20240523,131300,619372620,15580,15580,15580,15580,2
|
|
20240523,131200,619341460,15580,15580,15580,15580,0
|
|
20240523,131100,619341460,15580,15580,15580,15580,1
|
|
20240523,131000,619325880,15570,15570,15570,15570,11
|
|
20240523,130900,619154610,15580,15580,15580,15580,1
|
|
20240523,130800,619139030,15540,15540,15540,15540,0
|
|
20240523,130700,619139030,15540,15540,15540,15540,2
|
|
20240523,130600,619107950,15540,15530,15540,15530,41
|
|
20240523,130500,618471030,15520,15520,15520,15520,0
|
|
20240523,130400,618471030,15520,15540,15540,15520,99
|
|
20240523,130300,616933470,15540,15540,15540,15540,1
|
|
20240523,130200,616917930,15540,15540,15540,15540,33
|
|
20240523,130100,616405110,15540,15540,15540,15540,6
|
|
20240523,130000,616311870,15550,15550,15550,15550,6
|
|
20240523,125900,616218570,15550,15550,15550,15550,0
|
|
20240523,125800,616218570,15550,15550,15550,15550,0
|
|
20240523,125700,616218570,15550,15550,15550,15550,3
|
|
20240523,125600,616171920,15550,15540,15550,15540,2
|
|
20240523,125500,616140830,15520,15520,15520,15520,0
|
|
20240523,125400,616140830,15520,15520,15520,15520,0
|
|
20240523,125300,616140830,15520,15530,15530,15520,32
|
|
20240523,125200,615643920,15530,15550,15550,15530,250
|
|
20240523,125100,611761300,15550,15560,15560,15550,193
|
|
20240523,125000,608759840,15550,15560,15560,15550,436
|
|
20240523,124900,601978210,15560,15570,15570,15560,222
|
|
20240523,124800,598523290,15600,15620,15620,15600,43
|
|
20240523,124700,597852460,15620,15620,15620,15620,0
|
|
20240523,124600,597852460,15620,15620,15620,15620,0
|
|
20240523,124500,597852460,15620,15610,15620,15610,8
|
|
20240523,124400,597727570,15630,15630,15630,15630,6
|
|
20240523,124300,597633790,15560,15560,15560,15560,0
|
|
20240523,124200,597633790,15560,15560,15560,15560,0
|
|
20240523,124100,597633790,15560,15560,15560,15560,0
|
|
20240523,124000,597633790,15560,15560,15560,15560,367
|
|
20240523,123900,591923270,15560,15560,15560,15560,24
|
|
20240523,123800,591549830,15560,15580,15580,15560,10
|
|
20240523,123700,591394190,15570,15570,15570,15570,1
|
|
20240523,123600,591378620,15560,15590,15590,15560,124
|
|
20240523,123500,589448450,15600,15610,15610,15600,77
|
|
20240523,123400,588246920,15610,15610,15620,15610,3
|
|
20240523,123300,588200080,15610,15610,15610,15610,2
|
|
20240523,123200,588168860,15640,15640,15640,15640,0
|
|
20240523,123100,588168860,15640,15640,15640,15640,0
|
|
20240523,123000,588168860,15640,15640,15640,15640,221
|
|
20240523,122900,584712420,15640,15640,15640,15640,204
|
|
20240523,122800,581521860,15640,15640,15640,15640,0
|
|
20240523,122700,581521860,15640,15610,15640,15610,235
|
|
20240523,122600,577849970,15610,15610,15610,15610,1
|
|
20240523,122500,577834360,15600,15600,15600,15600,0
|
|
20240523,122400,577834360,15600,15590,15600,15590,507
|
|
20240523,122300,569925170,15590,15590,15590,15590,1
|
|
20240523,122200,569909580,15570,15580,15580,15570,119
|
|
20240523,122100,568055570,15580,15580,15580,15580,4
|
|
20240523,122000,567993250,15570,15570,15570,15570,0
|
|
20240523,121900,567993250,15570,15570,15570,15570,0
|
|
20240523,121800,567993250,15570,15580,15580,15570,3
|
|
20240523,121700,567946530,15580,15590,15590,15580,61
|
|
20240523,121600,566995840,15600,15600,15600,15600,4
|
|
20240523,121500,566933440,15600,15600,15600,15600,0
|
|
20240523,121400,566933440,15600,15600,15600,15600,101
|
|
20240523,121300,565357840,15600,15580,15600,15580,41
|
|
20240523,121200,564719040,15580,15580,15580,15580,56
|
|
20240523,121100,563846560,15580,15580,15580,15580,100
|
|
20240523,121000,562288560,15580,15570,15580,15570,7
|
|
20240523,120900,562179550,15580,15570,15580,15570,20
|
|
20240523,120800,561868140,15580,15580,15580,15580,1
|
|
20240523,120700,561852560,15580,15580,15580,15570,11
|
|
20240523,120600,561681270,15570,15570,15570,15570,0
|
|
20240523,120500,561681270,15570,15580,15580,15570,140
|
|
20240523,120400,559500200,15580,15580,15580,15580,15
|
|
20240523,120300,559266500,15580,15580,15580,15580,10
|
|
20240523,120200,559110700,15580,15580,15580,15580,17
|
|
20240523,120100,558845840,15580,15580,15580,15580,1
|
|
20240523,120000,558830260,15580,15580,15580,15580,0
|
|
20240523,115900,558830260,15580,15580,15580,15580,1
|
|
20240523,115800,558814680,15580,15580,15580,15580,1
|
|
20240523,115700,558799100,15580,15580,15580,15580,0
|
|
20240523,115600,558799100,15580,15580,15580,15580,0
|
|
20240523,115500,558799100,15580,15580,15580,15580,2
|
|
20240523,115400,558767940,15590,15590,15590,15590,1
|
|
20240523,115300,558752350,15590,15600,15600,15590,5
|
|
20240523,115200,558674360,15570,15570,15570,15570,0
|
|
20240523,115100,558674360,15570,15570,15570,15570,0
|
|
20240523,115000,558674360,15570,15570,15570,15570,27
|
|
20240523,114900,558253970,15600,15600,15600,15600,200
|
|
20240523,114800,555133970,15580,15600,15600,15580,427
|
|
20240523,114700,548478410,15600,15600,15610,15600,118
|
|
20240523,114600,546637590,15620,15620,15620,15620,0
|
|
20240523,114500,546637590,15620,15620,15620,15620,199
|
|
20240523,114400,543529210,15620,15630,15630,15620,261
|
|
20240523,114300,539452380,15630,15640,15640,15630,37
|
|
20240523,114200,538874060,15650,15650,15650,15650,1
|
|
20240523,114100,538858410,15650,15650,15650,15650,10
|
|
20240523,114000,538701910,15630,15630,15630,15630,12
|
|
20240523,113900,538514350,15640,15680,15680,15630,141
|
|
20240523,113800,536308770,15680,15680,15680,15680,0
|
|
20240523,113700,536308770,15680,15670,15680,15650,6
|
|
20240523,113600,536214810,15680,15680,15680,15680,1
|
|
20240523,113500,536199130,15680,15680,15680,15680,2
|
|
20240523,113400,536167770,15680,15680,15680,15680,0
|
|
20240523,113300,536167770,15680,15680,15680,15680,1
|
|
20240523,113200,536152090,15680,15690,15690,15680,2
|
|
20240523,113100,536120720,15690,15690,15690,15690,0
|
|
20240523,113000,536120720,15690,15690,15690,15690,0
|
|
20240523,112900,536120720,15690,15690,15690,15690,1
|
|
20240523,112800,536105030,15690,15690,15690,15690,0
|
|
20240523,112700,536105030,15690,15690,15690,15690,0
|
|
20240523,112600,536105030,15690,15690,15690,15690,0
|
|
20240523,112500,536105030,15690,15690,15690,15690,1
|
|
20240523,112400,536089340,15690,15690,15690,15690,1
|
|
20240523,112300,536073650,15650,15650,15650,15650,0
|
|
20240523,112200,536073650,15650,15650,15650,15650,36
|
|
20240523,112100,535510250,15650,15690,15690,15650,114
|
|
20240523,112000,533723050,15720,15720,15720,15720,0
|
|
20240523,111900,533723050,15720,15720,15720,15720,1
|
|
20240523,111800,533707330,15650,15650,15650,15650,0
|
|
20240523,111700,533707330,15650,15660,15660,15650,2
|
|
20240523,111600,533676020,15650,15720,15720,15650,15
|
|
20240523,111500,533440920,15730,15710,15730,15640,32
|
|
20240523,111400,532938870,15730,15730,15730,15730,1
|
|
20240523,111300,532923140,15730,15700,15730,15700,51
|
|
20240523,111200,532122410,15720,15720,15720,15720,20
|
|
20240523,111100,531808010,15730,15730,15730,15730,16
|
|
20240523,111000,531556330,15700,15700,15700,15700,0
|
|
20240523,110900,531556330,15700,15700,15700,15630,33
|
|
20240523,110800,531039110,15660,15700,15700,15660,4
|
|
20240523,110700,530976430,15700,15700,15700,15700,131
|
|
20240523,110600,528919730,15700,15700,15700,15700,1
|
|
20240523,110500,528904030,15710,15710,15710,15710,1
|
|
20240523,110400,528888320,15730,15730,15730,15730,0
|
|
20240523,110300,528888320,15730,15730,15730,15730,1
|
|
20240523,110200,528872590,15740,15740,15740,15740,5
|
|
20240523,110100,528793890,15740,15740,15740,15740,0
|
|
20240523,110000,528793890,15740,15740,15740,15740,15
|
|
20240523,105900,528557790,15740,15740,15740,15740,201
|
|
20240523,105800,525394050,15740,15740,15740,15740,1
|
|
20240523,105700,525378310,15750,15750,15750,15750,0
|
|
20240523,105600,525378310,15750,15690,15750,15690,52
|
|
20240523,105500,524560090,15690,15700,15700,15690,4
|
|
20240523,105400,524497300,15670,15660,15670,15660,652
|
|
20240523,105300,514281730,15670,15670,15670,15670,1
|
|
20240523,105200,514266060,15610,15610,15610,15610,6
|
|
20240523,105100,514172400,15670,15670,15670,15670,1
|
|
20240523,105000,514156730,15700,15700,15700,15700,1
|
|
20240523,104900,514141030,15600,15600,15600,15600,186
|
|
20240523,104800,511239430,15600,15600,15600,15600,10
|
|
20240523,104700,511083430,15600,15650,15650,15600,11
|
|
20240523,104600,510911780,15650,15660,15660,15650,200
|
|
20240523,104500,507781770,15650,15650,15650,15650,1
|
|
20240523,104400,507766120,15650,15700,15740,15650,285
|
|
20240523,104300,503292530,15650,15550,15670,15550,667
|
|
20240523,104200,492876040,15510,15470,15510,15470,695
|
|
20240523,104100,482109400,15430,15420,15430,15400,421
|
|
20240523,104000,475616850,15430,15450,15450,15430,139
|
|
20240523,103900,473472060,15480,15490,15490,15480,5
|
|
20240523,103800,473394630,15490,15490,15490,15490,9
|
|
20240523,103700,473255220,15500,15500,15500,15500,0
|
|
20240523,103600,473255220,15500,15500,15500,15500,101
|
|
20240523,103500,471689720,15510,15520,15520,15410,4
|
|
20240523,103400,471627870,15450,15450,15450,15450,0
|
|
20240523,103300,471627870,15450,15450,15450,15450,96
|
|
20240523,103200,470144670,15450,15450,15450,15450,0
|
|
20240523,103100,470144670,15450,15400,15450,15400,116
|
|
20240523,103000,468353970,15400,15400,15400,15400,116
|
|
20240523,102900,466567570,15380,15380,15380,15380,126
|
|
20240523,102800,464629690,15380,15380,15380,15370,25
|
|
20240523,102700,464245200,15380,15380,15380,15380,0
|
|
20240523,102600,464245200,15380,15380,15380,15380,0
|
|
20240523,102500,464245200,15380,15380,15380,15380,1
|
|
20240523,102400,464229820,15380,15400,15400,15380,2
|
|
20240523,102300,464199040,15400,15400,15400,15400,8
|
|
20240523,102200,464075840,15400,15400,15400,15400,0
|
|
20240523,102100,464075840,15400,15440,15440,15400,970
|
|
20240523,102000,449137300,15440,15440,15440,15440,1
|
|
20240523,101900,449121860,15450,15450,15450,15450,22
|
|
20240523,101800,448781960,15400,15400,15400,15400,74
|
|
20240523,101700,447642360,15400,15420,15420,15400,100
|
|
20240523,101600,446100560,15450,15480,15480,15450,51
|
|
20240523,101500,445311860,15560,15560,15560,15560,7
|
|
20240523,101400,445202940,15560,15550,15560,15550,6
|
|
20240523,101300,445109590,15550,15440,15550,15440,807
|
|
20240523,101200,432592160,15440,15440,15440,15440,0
|
|
20240523,101100,432592160,15440,15390,15440,15330,71
|
|
20240523,101000,431502580,15450,15450,15450,15450,1
|
|
20240523,100900,431487130,15470,15470,15470,15470,10
|
|
20240523,100800,431332430,15480,15480,15480,15480,1
|
|
20240523,100700,431316950,15390,15390,15390,15390,1
|
|
20240523,100600,431301560,15550,15550,15550,15550,1601
|
|
20240523,100500,406406010,15560,15400,15560,15360,814
|
|
20240523,100400,393799680,15420,15420,15420,15420,0
|
|
20240523,100300,393799680,15420,15420,15420,15420,1
|
|
20240523,100200,393784260,15330,15320,15420,15320,62
|
|
20240523,100100,392833890,15480,15530,15530,15480,59
|
|
20240523,100000,391918980,15540,15350,15540,15350,427
|
|
20240523,095900,385337020,15350,15350,15350,15350,43
|
|
20240523,095800,384676970,15350,15350,15350,15350,0
|
|
20240523,095700,384676970,15350,15300,15350,15300,70
|
|
20240523,095600,383605270,15290,15290,15290,15290,125
|
|
20240523,095500,381694020,15230,15300,15300,15230,1571
|
|
20240523,095400,357744550,15300,15300,15300,15300,4
|
|
20240523,095300,357683350,15300,15300,15300,15280,260
|
|
20240523,095200,353706550,15280,15270,15280,15270,10
|
|
20240523,095100,353553840,15260,15260,15260,15260,65
|
|
20240523,095000,352561940,15260,15260,15260,15240,1220
|
|
20240523,094900,333956020,15260,15300,15300,15260,477
|
|
20240523,094800,326674410,15340,15340,15340,15340,1
|
|
20240523,094700,326659070,15340,15340,15340,15340,35
|
|
20240523,094600,326122170,15340,15340,15340,15340,1
|
|
20240523,094500,326106830,15350,15350,15350,15350,0
|
|
20240523,094400,326106830,15350,15320,15350,15300,419
|
|
20240523,094300,319689800,15320,15320,15320,15320,1
|
|
20240523,094200,319674480,15320,15320,15320,15320,0
|
|
20240523,094100,319674480,15320,15380,15380,15320,407
|
|
20240523,094000,313430690,15400,15400,15400,15400,3
|
|
20240523,093900,313384490,15360,15400,15400,15360,34
|
|
20240523,093800,312861370,15400,15400,15400,15390,350
|
|
20240523,093700,307473990,15390,15400,15400,15390,202
|
|
20240523,093600,304363200,15400,15400,15400,15400,267
|
|
20240523,093500,300251400,15410,15410,15410,15410,248
|
|
20240523,093400,296429720,15400,15410,15410,15400,394
|
|
20240523,093300,290361960,15440,15440,15440,15440,2
|
|
20240523,093200,290331080,15440,15450,15450,15440,1028
|
|
20240523,093100,274458480,15450,15420,15450,15420,124
|
|
20240523,093000,272542950,15400,15400,15400,15400,86
|
|
20240523,092900,271218550,15380,15380,15380,15380,52
|
|
20240523,092800,270418790,15360,15360,15360,15360,109
|
|
20240523,092700,268744550,15360,15360,15360,15360,161
|
|
20240523,092600,266271590,15360,15330,15360,15330,282
|
|
20240523,092500,261944560,15330,15330,15330,15330,1
|
|
20240523,092400,261929230,15330,15250,15330,15240,103
|
|
20240523,092300,260356080,15290,15290,15290,15290,26
|
|
20240523,092200,259958540,15230,15240,15280,15230,1119
|
|
20240523,092100,242887030,15240,15280,15280,15240,294
|
|
20240523,092000,238405580,15250,15280,15280,15250,31
|
|
20240523,091900,237932500,15280,15240,15280,15230,74
|
|
20240523,091800,236803960,15220,15280,15280,15220,65
|
|
20240523,091700,235811660,15200,15200,15220,15180,1599
|
|
20240523,091600,211512430,15200,15220,15220,15200,379
|
|
20240523,091500,205748510,15300,15200,15300,15190,169
|
|
20240523,091400,203177360,15240,15200,15240,15170,762
|
|
20240523,091300,191601160,15170,15170,15170,15170,410
|
|
20240523,091200,185381460,15170,15280,15280,15170,1546
|
|
20240523,091100,161812360,15290,15330,15340,15290,2368
|
|
20240523,091000,125564140,15340,15390,15390,15330,557
|
|
20240523,090900,117018300,15390,15360,15410,15350,499
|
|
20240523,090800,109351380,15430,15450,15470,15390,910
|
|
20240523,090700,95328890,15470,15450,15480,15420,515
|
|
20240523,090600,87379450,15460,15500,15540,15460,1215
|
|
20240523,090500,68566200,15490,15490,15490,15480,405
|
|
20240523,090400,62296240,15480,15530,15550,15480,464
|
|
20240523,090300,55103940,15530,15610,15610,15490,447
|
|
20240523,090200,48155330,15680,15720,15720,15680,843
|
|
20240523,090100,34914620,15920,15850,15920,15850,60
|
|
20240523,090000,33960120,15850,15680,15850,15680,2165
|