759 lines
40 KiB
CSV
759 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240605,213600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,213500,4104442560,14440,14440,14440,14440,0
|
|
20240605,213400,4104442560,14440,14440,14440,14440,0
|
|
20240605,213300,4104442560,14440,14440,14440,14440,0
|
|
20240605,213200,4104442560,14440,14440,14440,14440,0
|
|
20240605,213100,4104442560,14440,14440,14440,14440,0
|
|
20240605,213000,4104442560,14440,14440,14440,14440,0
|
|
20240605,212900,4104442560,14440,14440,14440,14440,0
|
|
20240605,212800,4104442560,14440,14440,14440,14440,0
|
|
20240605,212700,4104442560,14440,14440,14440,14440,0
|
|
20240605,212600,4104442560,14440,14440,14440,14440,0
|
|
20240605,212500,4104442560,14440,14440,14440,14440,0
|
|
20240605,212400,4104442560,14440,14440,14440,14440,0
|
|
20240605,212300,4104442560,14440,14440,14440,14440,0
|
|
20240605,212200,4104442560,14440,14440,14440,14440,0
|
|
20240605,212100,4104442560,14440,14440,14440,14440,0
|
|
20240605,212000,4104442560,14440,14440,14440,14440,0
|
|
20240605,211900,4104442560,14440,14440,14440,14440,0
|
|
20240605,211800,4104442560,14440,14440,14440,14440,0
|
|
20240605,211700,4104442560,14440,14440,14440,14440,0
|
|
20240605,211600,4104442560,14440,14440,14440,14440,0
|
|
20240605,211500,4104442560,14440,14440,14440,14440,0
|
|
20240605,211400,4104442560,14440,14440,14440,14440,0
|
|
20240605,211300,4104442560,14440,14440,14440,14440,0
|
|
20240605,211200,4104442560,14440,14440,14440,14440,0
|
|
20240605,211100,4104442560,14440,14440,14440,14440,0
|
|
20240605,211000,4104442560,14440,14440,14440,14440,0
|
|
20240605,210900,4104442560,14440,14440,14440,14440,0
|
|
20240605,210800,4104442560,14440,14440,14440,14440,0
|
|
20240605,210700,4104442560,14440,14440,14440,14440,0
|
|
20240605,210600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,210500,4104442560,14440,14440,14440,14440,0
|
|
20240605,210400,4104442560,14440,14440,14440,14440,0
|
|
20240605,210300,4104442560,14440,14440,14440,14440,0
|
|
20240605,210200,4104442560,14440,14440,14440,14440,0
|
|
20240605,210100,4104442560,14440,14440,14440,14440,0
|
|
20240605,210000,4104442560,14440,14440,14440,14440,0
|
|
20240605,205900,4104442560,14440,14440,14440,14440,0
|
|
20240605,205800,4104442560,14440,14440,14440,14440,0
|
|
20240605,205700,4104442560,14440,14440,14440,14440,0
|
|
20240605,205600,4104442560,14440,14440,14440,14440,0
|
|
20240605,205500,4104442560,14440,14440,14440,14440,0
|
|
20240605,205400,4104442560,14440,14440,14440,14440,0
|
|
20240605,205300,4104442560,14440,14440,14440,14440,0
|
|
20240605,205200,4104442560,14440,14440,14440,14440,0
|
|
20240605,205100,4104442560,14440,14440,14440,14440,0
|
|
20240605,205000,4104442560,14440,14440,14440,14440,0
|
|
20240605,204900,4104442560,14440,14440,14440,14440,0
|
|
20240605,204800,4104442560,14440,14440,14440,14440,0
|
|
20240605,204700,4104442560,14440,14440,14440,14440,0
|
|
20240605,204600,4104442560,14440,14440,14440,14440,0
|
|
20240605,204500,4104442560,14440,14440,14440,14440,0
|
|
20240605,204400,4104442560,14440,14440,14440,14440,0
|
|
20240605,204300,4104442560,14440,14440,14440,14440,0
|
|
20240605,204200,4104442560,14440,14440,14440,14440,0
|
|
20240605,204100,4104442560,14440,14440,14440,14440,0
|
|
20240605,204000,4104442560,14440,14440,14440,14440,0
|
|
20240605,203900,4104442560,14440,14440,14440,14440,0
|
|
20240605,203800,4104442560,14440,14440,14440,14440,0
|
|
20240605,203700,4104442560,14440,14440,14440,14440,0
|
|
20240605,203600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,203500,4104442560,14440,14440,14440,14440,0
|
|
20240605,203400,4104442560,14440,14440,14440,14440,0
|
|
20240605,203300,4104442560,14440,14440,14440,14440,0
|
|
20240605,203200,4104442560,14440,14440,14440,14440,0
|
|
20240605,203100,4104442560,14440,14440,14440,14440,0
|
|
20240605,203000,4104442560,14440,14440,14440,14440,0
|
|
20240605,202900,4104442560,14440,14440,14440,14440,0
|
|
20240605,202800,4104442560,14440,14440,14440,14440,0
|
|
20240605,202700,4104442560,14440,14440,14440,14440,0
|
|
20240605,202600,4104442560,14440,14440,14440,14440,0
|
|
20240605,202500,4104442560,14440,14440,14440,14440,0
|
|
20240605,202400,4104442560,14440,14440,14440,14440,0
|
|
20240605,202300,4104442560,14440,14440,14440,14440,0
|
|
20240605,202200,4104442560,14440,14440,14440,14440,0
|
|
20240605,202100,4104442560,14440,14440,14440,14440,0
|
|
20240605,202000,4104442560,14440,14440,14440,14440,0
|
|
20240605,201900,4104442560,14440,14440,14440,14440,0
|
|
20240605,201800,4104442560,14440,14440,14440,14440,0
|
|
20240605,201700,4104442560,14440,14440,14440,14440,0
|
|
20240605,201600,4104442560,14440,14440,14440,14440,0
|
|
20240605,201500,4104442560,14440,14440,14440,14440,0
|
|
20240605,201400,4104442560,14440,14440,14440,14440,0
|
|
20240605,201300,4104442560,14440,14440,14440,14440,0
|
|
20240605,201200,4104442560,14440,14440,14440,14440,0
|
|
20240605,201100,4104442560,14440,14440,14440,14440,0
|
|
20240605,201000,4104442560,14440,14440,14440,14440,0
|
|
20240605,200900,4104442560,14440,14440,14440,14440,0
|
|
20240605,200800,4104442560,14440,14440,14440,14440,0
|
|
20240605,200700,4104442560,14440,14440,14440,14440,0
|
|
20240605,200600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,200500,4104442560,14440,14440,14440,14440,0
|
|
20240605,200400,4104442560,14440,14440,14440,14440,0
|
|
20240605,200300,4104442560,14440,14440,14440,14440,0
|
|
20240605,200200,4104442560,14440,14440,14440,14440,0
|
|
20240605,200100,4104442560,14440,14440,14440,14440,0
|
|
20240605,200000,4104442560,14440,14440,14440,14440,0
|
|
20240605,195900,4104442560,14440,14440,14440,14440,0
|
|
20240605,195800,4104442560,14440,14440,14440,14440,0
|
|
20240605,195700,4104442560,14440,14440,14440,14440,0
|
|
20240605,195600,4104442560,14440,14440,14440,14440,0
|
|
20240605,195500,4104442560,14440,14440,14440,14440,0
|
|
20240605,195400,4104442560,14440,14440,14440,14440,0
|
|
20240605,195300,4104442560,14440,14440,14440,14440,0
|
|
20240605,195200,4104442560,14440,14440,14440,14440,0
|
|
20240605,195100,4104442560,14440,14440,14440,14440,0
|
|
20240605,195000,4104442560,14440,14440,14440,14440,0
|
|
20240605,194900,4104442560,14440,14440,14440,14440,0
|
|
20240605,194800,4104442560,14440,14440,14440,14440,0
|
|
20240605,194700,4104442560,14440,14440,14440,14440,0
|
|
20240605,194600,4104442560,14440,14440,14440,14440,0
|
|
20240605,194500,4104442560,14440,14440,14440,14440,0
|
|
20240605,194400,4104442560,14440,14440,14440,14440,0
|
|
20240605,194300,4104442560,14440,14440,14440,14440,0
|
|
20240605,194200,4104442560,14440,14440,14440,14440,0
|
|
20240605,194100,4104442560,14440,14440,14440,14440,0
|
|
20240605,194000,4104442560,14440,14440,14440,14440,0
|
|
20240605,193900,4104442560,14440,14440,14440,14440,0
|
|
20240605,193800,4104442560,14440,14440,14440,14440,0
|
|
20240605,193700,4104442560,14440,14440,14440,14440,0
|
|
20240605,193600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,193500,4104442560,14440,14440,14440,14440,0
|
|
20240605,193400,4104442560,14440,14440,14440,14440,0
|
|
20240605,193300,4104442560,14440,14440,14440,14440,0
|
|
20240605,193200,4104442560,14440,14440,14440,14440,0
|
|
20240605,193100,4104442560,14440,14440,14440,14440,0
|
|
20240605,193000,4104442560,14440,14440,14440,14440,0
|
|
20240605,192900,4104442560,14440,14440,14440,14440,0
|
|
20240605,192800,4104442560,14440,14440,14440,14440,0
|
|
20240605,192700,4104442560,14440,14440,14440,14440,0
|
|
20240605,192600,4104442560,14440,14440,14440,14440,0
|
|
20240605,192500,4104442560,14440,14440,14440,14440,0
|
|
20240605,192400,4104442560,14440,14440,14440,14440,0
|
|
20240605,192300,4104442560,14440,14440,14440,14440,0
|
|
20240605,192200,4104442560,14440,14440,14440,14440,0
|
|
20240605,192100,4104442560,14440,14440,14440,14440,0
|
|
20240605,192000,4104442560,14440,14440,14440,14440,0
|
|
20240605,191900,4104442560,14440,14440,14440,14440,0
|
|
20240605,191800,4104442560,14440,14440,14440,14440,0
|
|
20240605,191700,4104442560,14440,14440,14440,14440,0
|
|
20240605,191600,4104442560,14440,14440,14440,14440,0
|
|
20240605,191500,4104442560,14440,14440,14440,14440,0
|
|
20240605,191400,4104442560,14440,14440,14440,14440,0
|
|
20240605,191300,4104442560,14440,14440,14440,14440,0
|
|
20240605,191200,4104442560,14440,14440,14440,14440,0
|
|
20240605,191100,4104442560,14440,14440,14440,14440,0
|
|
20240605,191000,4104442560,14440,14440,14440,14440,0
|
|
20240605,190900,4104442560,14440,14440,14440,14440,0
|
|
20240605,190800,4104442560,14440,14440,14440,14440,0
|
|
20240605,190700,4104442560,14440,14440,14440,14440,0
|
|
20240605,190600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,190500,4104442560,14440,14440,14440,14440,0
|
|
20240605,190400,4104442560,14440,14440,14440,14440,0
|
|
20240605,190300,4104442560,14440,14440,14440,14440,0
|
|
20240605,190200,4104442560,14440,14440,14440,14440,0
|
|
20240605,190100,4104442560,14440,14440,14440,14440,0
|
|
20240605,190000,4104442560,14440,14440,14440,14440,0
|
|
20240605,185900,4104442560,14440,14440,14440,14440,0
|
|
20240605,185800,4104442560,14440,14440,14440,14440,0
|
|
20240605,185700,4104442560,14440,14440,14440,14440,0
|
|
20240605,185600,4104442560,14440,14440,14440,14440,0
|
|
20240605,185500,4104442560,14440,14440,14440,14440,0
|
|
20240605,185400,4104442560,14440,14440,14440,14440,0
|
|
20240605,185300,4104442560,14440,14440,14440,14440,0
|
|
20240605,185200,4104442560,14440,14440,14440,14440,0
|
|
20240605,185100,4104442560,14440,14440,14440,14440,0
|
|
20240605,185000,4104442560,14440,14440,14440,14440,0
|
|
20240605,184900,4104442560,14440,14440,14440,14440,0
|
|
20240605,184800,4104442560,14440,14440,14440,14440,0
|
|
20240605,184700,4104442560,14440,14440,14440,14440,0
|
|
20240605,184600,4104442560,14440,14440,14440,14440,0
|
|
20240605,184500,4104442560,14440,14440,14440,14440,0
|
|
20240605,184400,4104442560,14440,14440,14440,14440,0
|
|
20240605,184300,4104442560,14440,14440,14440,14440,0
|
|
20240605,184200,4104442560,14440,14440,14440,14440,0
|
|
20240605,184100,4104442560,14440,14440,14440,14440,0
|
|
20240605,184000,4104442560,14440,14440,14440,14440,0
|
|
20240605,183900,4104442560,14440,14440,14440,14440,0
|
|
20240605,183800,4104442560,14440,14440,14440,14440,0
|
|
20240605,183700,4104442560,14440,14440,14440,14440,0
|
|
20240605,183600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,183500,4104442560,14440,14440,14440,14440,0
|
|
20240605,183400,4104442560,14440,14440,14440,14440,0
|
|
20240605,183300,4104442560,14440,14440,14440,14440,0
|
|
20240605,183200,4104442560,14440,14440,14440,14440,0
|
|
20240605,183100,4104442560,14440,14440,14440,14440,0
|
|
20240605,183000,4104442560,14440,14440,14440,14440,0
|
|
20240605,182900,4104442560,14440,14440,14440,14440,0
|
|
20240605,182800,4104442560,14440,14440,14440,14440,0
|
|
20240605,182700,4104442560,14440,14440,14440,14440,0
|
|
20240605,182600,4104442560,14440,14440,14440,14440,0
|
|
20240605,182500,4104442560,14440,14440,14440,14440,0
|
|
20240605,182400,4104442560,14440,14440,14440,14440,0
|
|
20240605,182300,4104442560,14440,14440,14440,14440,0
|
|
20240605,182200,4104442560,14440,14440,14440,14440,0
|
|
20240605,182100,4104442560,14440,14440,14440,14440,0
|
|
20240605,182000,4104442560,14440,14440,14440,14440,0
|
|
20240605,181900,4104442560,14440,14440,14440,14440,0
|
|
20240605,181800,4104442560,14440,14440,14440,14440,0
|
|
20240605,181700,4104442560,14440,14440,14440,14440,0
|
|
20240605,181600,4104442560,14440,14440,14440,14440,0
|
|
20240605,181500,4104442560,14440,14440,14440,14440,0
|
|
20240605,181400,4104442560,14440,14440,14440,14440,0
|
|
20240605,181300,4104442560,14440,14440,14440,14440,0
|
|
20240605,181200,4104442560,14440,14440,14440,14440,0
|
|
20240605,181100,4104442560,14440,14440,14440,14440,0
|
|
20240605,181000,4104442560,14440,14440,14440,14440,0
|
|
20240605,180900,4104442560,14440,14440,14440,14440,0
|
|
20240605,180800,4104442560,14440,14440,14440,14440,0
|
|
20240605,180700,4104442560,14440,14440,14440,14440,0
|
|
20240605,180600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,180500,4104442560,14440,14440,14440,14440,0
|
|
20240605,180400,4104442560,14440,14440,14440,14440,0
|
|
20240605,180300,4104442560,14440,14440,14440,14440,0
|
|
20240605,180200,4104442560,14440,14440,14440,14440,0
|
|
20240605,180100,4104442560,14440,14440,14440,14440,0
|
|
20240605,180000,4104442560,14440,14440,14440,14440,0
|
|
20240605,175900,4104442560,14440,14440,14440,14440,0
|
|
20240605,175800,4104442560,14440,14440,14440,14440,0
|
|
20240605,175700,4104442560,14440,14440,14440,14440,0
|
|
20240605,175600,4104442560,14440,14440,14440,14440,0
|
|
20240605,175500,4104442560,14440,14440,14440,14440,0
|
|
20240605,175400,4104442560,14440,14440,14440,14440,0
|
|
20240605,175300,4104442560,14440,14440,14440,14440,0
|
|
20240605,175200,4104442560,14440,14440,14440,14440,0
|
|
20240605,175100,4104442560,14440,14440,14440,14440,0
|
|
20240605,175000,4104442560,14440,14440,14440,14440,0
|
|
20240605,174900,4104442560,14440,14440,14440,14440,0
|
|
20240605,174800,4104442560,14440,14440,14440,14440,0
|
|
20240605,174700,4104442560,14440,14440,14440,14440,0
|
|
20240605,174600,4104442560,14440,14440,14440,14440,0
|
|
20240605,174500,4104442560,14440,14440,14440,14440,0
|
|
20240605,174400,4104442560,14440,14440,14440,14440,0
|
|
20240605,174300,4104442560,14440,14440,14440,14440,0
|
|
20240605,174200,4104442560,14440,14440,14440,14440,0
|
|
20240605,174100,4104442560,14440,14440,14440,14440,0
|
|
20240605,174000,4104442560,14440,14440,14440,14440,0
|
|
20240605,173900,4104442560,14440,14440,14440,14440,0
|
|
20240605,173800,4104442560,14440,14440,14440,14440,0
|
|
20240605,173700,4104442560,14440,14440,14440,14440,0
|
|
20240605,173600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,173500,4104442560,14440,14440,14440,14440,0
|
|
20240605,173400,4104442560,14440,14440,14440,14440,0
|
|
20240605,173300,4104442560,14440,14440,14440,14440,0
|
|
20240605,173200,4104442560,14440,14440,14440,14440,0
|
|
20240605,173100,4104442560,14440,14440,14440,14440,0
|
|
20240605,173000,4104442560,14440,14440,14440,14440,0
|
|
20240605,172900,4104442560,14440,14440,14440,14440,0
|
|
20240605,172800,4104442560,14440,14440,14440,14440,0
|
|
20240605,172700,4104442560,14440,14440,14440,14440,0
|
|
20240605,172600,4104442560,14440,14440,14440,14440,0
|
|
20240605,172500,4104442560,14440,14440,14440,14440,0
|
|
20240605,172400,4104442560,14440,14440,14440,14440,0
|
|
20240605,172300,4104442560,14440,14440,14440,14440,0
|
|
20240605,172200,4104442560,14440,14440,14440,14440,0
|
|
20240605,172100,4104442560,14440,14440,14440,14440,0
|
|
20240605,172000,4104442560,14440,14440,14440,14440,0
|
|
20240605,171900,4104442560,14440,14440,14440,14440,0
|
|
20240605,171800,4104442560,14440,14440,14440,14440,0
|
|
20240605,171700,4104442560,14440,14440,14440,14440,0
|
|
20240605,171600,4104442560,14440,14440,14440,14440,0
|
|
20240605,171500,4104442560,14440,14440,14440,14440,0
|
|
20240605,171400,4104442560,14440,14440,14440,14440,0
|
|
20240605,171300,4104442560,14440,14440,14440,14440,0
|
|
20240605,171200,4104442560,14440,14440,14440,14440,0
|
|
20240605,171100,4104442560,14440,14440,14440,14440,0
|
|
20240605,171000,4104442560,14440,14440,14440,14440,0
|
|
20240605,170900,4104442560,14440,14440,14440,14440,0
|
|
20240605,170800,4104442560,14440,14440,14440,14440,0
|
|
20240605,170700,4104442560,14440,14440,14440,14440,0
|
|
20240605,170600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,170500,4104442560,14440,14440,14440,14440,0
|
|
20240605,170400,4104442560,14440,14440,14440,14440,0
|
|
20240605,170300,4104442560,14440,14440,14440,14440,0
|
|
20240605,170200,4104442560,14440,14440,14440,14440,0
|
|
20240605,170100,4104442560,14440,14440,14440,14440,0
|
|
20240605,170000,4104442560,14440,14440,14440,14440,0
|
|
20240605,165900,4104442560,14440,14440,14440,14440,0
|
|
20240605,165800,4104442560,14440,14440,14440,14440,0
|
|
20240605,165700,4104442560,14440,14440,14440,14440,0
|
|
20240605,165600,4104442560,14440,14440,14440,14440,0
|
|
20240605,165500,4104442560,14440,14440,14440,14440,0
|
|
20240605,165400,4104442560,14440,14440,14440,14440,0
|
|
20240605,165300,4104442560,14440,14440,14440,14440,0
|
|
20240605,165200,4104442560,14440,14440,14440,14440,0
|
|
20240605,165100,4104442560,14440,14440,14440,14440,0
|
|
20240605,165000,4104442560,14440,14440,14440,14440,0
|
|
20240605,164900,4104442560,14440,14440,14440,14440,0
|
|
20240605,164800,4104442560,14440,14440,14440,14440,0
|
|
20240605,164700,4104442560,14440,14440,14440,14440,0
|
|
20240605,164600,4104442560,14440,14440,14440,14440,0
|
|
20240605,164500,4104442560,14440,14440,14440,14440,0
|
|
20240605,164400,4104442560,14440,14440,14440,14440,0
|
|
20240605,164300,4104442560,14440,14440,14440,14440,0
|
|
20240605,164200,4104442560,14440,14440,14440,14440,0
|
|
20240605,164100,4104442560,14440,14440,14440,14440,0
|
|
20240605,164000,4104442560,14440,14440,14440,14440,0
|
|
20240605,163900,4104442560,14440,14440,14440,14440,0
|
|
20240605,163800,4104442560,14440,14440,14440,14440,0
|
|
20240605,163700,4104442560,14440,14440,14440,14440,0
|
|
20240605,163600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,163500,4104442560,14440,14440,14440,14440,0
|
|
20240605,163400,4104442560,14440,14440,14440,14440,0
|
|
20240605,163300,4104442560,14440,14440,14440,14440,0
|
|
20240605,163200,4104442560,14440,14440,14440,14440,0
|
|
20240605,163100,4104442560,14440,14440,14440,14440,0
|
|
20240605,163000,4104442560,14440,14440,14440,14440,0
|
|
20240605,162900,4104442560,14440,14440,14440,14440,0
|
|
20240605,162800,4104442560,14440,14440,14440,14440,0
|
|
20240605,162700,4104442560,14440,14440,14440,14440,0
|
|
20240605,162600,4104442560,14440,14440,14440,14440,0
|
|
20240605,162500,4104442560,14440,14440,14440,14440,0
|
|
20240605,162400,4104442560,14440,14440,14440,14440,0
|
|
20240605,162300,4104442560,14440,14440,14440,14440,0
|
|
20240605,162200,4104442560,14440,14440,14440,14440,0
|
|
20240605,162100,4104442560,14440,14440,14440,14440,0
|
|
20240605,162000,4104442560,14440,14440,14440,14440,0
|
|
20240605,161900,4104442560,14440,14440,14440,14440,0
|
|
20240605,161800,4104442560,14440,14440,14440,14440,0
|
|
20240605,161700,4104442560,14440,14440,14440,14440,0
|
|
20240605,161600,4104442560,14440,14440,14440,14440,0
|
|
20240605,161500,4104442560,14440,14440,14440,14440,0
|
|
20240605,161400,4104442560,14440,14440,14440,14440,0
|
|
20240605,161300,4104442560,14440,14440,14440,14440,0
|
|
20240605,161200,4104442560,14440,14440,14440,14440,0
|
|
20240605,161100,4104442560,14440,14440,14440,14440,0
|
|
20240605,161000,4104442560,14440,14440,14440,14440,0
|
|
20240605,160900,4104442560,14440,14440,14440,14440,0
|
|
20240605,160800,4104442560,14440,14440,14440,14440,0
|
|
20240605,160700,4104442560,14440,14440,14440,14440,0
|
|
20240605,160600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,160500,4104442560,14440,14440,14440,14440,0
|
|
20240605,160400,4104442560,14440,14440,14440,14440,0
|
|
20240605,160300,4104442560,14440,14440,14440,14440,0
|
|
20240605,160200,4104442560,14440,14440,14440,14440,0
|
|
20240605,160100,4104442560,14440,14440,14440,14440,0
|
|
20240605,160000,4104442560,14440,14440,14440,14440,0
|
|
20240605,155900,4104442560,14440,14440,14440,14440,0
|
|
20240605,155800,4104442560,14440,14440,14440,14440,0
|
|
20240605,155700,4104442560,14440,14440,14440,14440,0
|
|
20240605,155600,4104442560,14440,14440,14440,14440,0
|
|
20240605,155500,4104442560,14440,14440,14440,14440,0
|
|
20240605,155400,4104442560,14440,14440,14440,14440,0
|
|
20240605,155300,4104442560,14440,14440,14440,14440,0
|
|
20240605,155200,4104442560,14440,14440,14440,14440,0
|
|
20240605,155100,4104442560,14440,14440,14440,14440,0
|
|
20240605,155000,4104442560,14440,14440,14440,14440,0
|
|
20240605,154900,4104442560,14440,14440,14440,14440,0
|
|
20240605,154800,4104442560,14440,14440,14440,14440,0
|
|
20240605,154700,4104442560,14440,14440,14440,14440,0
|
|
20240605,154600,4104442560,14440,14440,14440,14440,0
|
|
20240605,154500,4104442560,14440,14440,14440,14440,0
|
|
20240605,154400,4104442560,14440,14440,14440,14440,0
|
|
20240605,154300,4104442560,14440,14440,14440,14440,0
|
|
20240605,154200,4104442560,14440,14440,14440,14440,0
|
|
20240605,154100,4104442560,14440,14440,14440,14440,0
|
|
20240605,154000,4104442560,14440,14440,14440,14440,0
|
|
20240605,153900,4104442560,14440,14440,14440,14440,0
|
|
20240605,153800,4104442560,14440,14440,14440,14440,0
|
|
20240605,153700,4104442560,14440,14440,14440,14440,0
|
|
20240605,153600,4104442560,14440,14440,14440,14440,1243
|
|
20240605,153500,4104442560,14440,14440,14440,14440,0
|
|
20240605,153400,4104442560,14440,14440,14440,14440,0
|
|
20240605,153300,4104442560,14440,14440,14440,14440,0
|
|
20240605,153200,4104442560,14440,14440,14440,14440,0
|
|
20240605,153100,4104442560,14440,14440,14440,14440,0
|
|
20240605,153000,4104442560,14440,14440,14440,14440,1243
|
|
20240605,152900,4086493640,14450,14450,14450,14450,0
|
|
20240605,152800,4086493640,14450,14450,14450,14450,0
|
|
20240605,152700,4086493640,14450,14450,14450,14450,0
|
|
20240605,152600,4086493640,14450,14450,14450,14450,0
|
|
20240605,152500,4086493640,14450,14450,14450,14450,0
|
|
20240605,152400,4086493640,14450,14450,14450,14450,0
|
|
20240605,152300,4086493640,14450,14450,14450,14450,0
|
|
20240605,152200,4086493640,14450,14450,14450,14450,0
|
|
20240605,152100,4086493640,14450,14450,14450,14450,0
|
|
20240605,152000,4086493640,14450,14450,14450,14450,0
|
|
20240605,151900,4086493640,14450,14500,14500,14450,427
|
|
20240605,151800,4080319140,14460,14460,14460,14460,54
|
|
20240605,151700,4079538300,14460,14460,14460,14460,90
|
|
20240605,151600,4078236900,14460,14460,14460,14450,180
|
|
20240605,151500,4075634210,14460,14460,14460,14460,3
|
|
20240605,151400,4075590830,14450,14450,14450,14450,985
|
|
20240605,151300,4061357580,14460,14460,14460,14450,30
|
|
20240605,151200,4060923880,14460,14460,14460,14460,14
|
|
20240605,151100,4060721440,14460,14460,14460,14460,144
|
|
20240605,151000,4058639200,14460,14460,14460,14460,1
|
|
20240605,150900,4058624740,14460,14460,14460,14450,63
|
|
20240605,150800,4057714130,14450,14470,14470,14450,1360
|
|
20240605,150700,4038048190,14480,14490,14490,14480,434
|
|
20240605,150600,4031762810,14500,14500,14500,14500,11
|
|
20240605,150500,4031603310,14500,14500,14500,14500,30
|
|
20240605,150400,4031168310,14520,14520,14520,14520,0
|
|
20240605,150300,4031168310,14520,14510,14520,14510,100
|
|
20240605,150200,4029716870,14480,14500,14500,14480,443
|
|
20240605,150100,4023298730,14520,14510,14520,14510,140
|
|
20240605,150000,4021267050,14510,14510,14510,14510,0
|
|
20240605,145900,4021267050,14510,14510,14510,14510,0
|
|
20240605,145800,4021267050,14510,14510,14510,14510,34
|
|
20240605,145700,4020773710,14510,14510,14510,14480,250
|
|
20240605,145600,4017151420,14510,14510,14510,14510,302
|
|
20240605,145500,4012769400,14520,14520,14520,14520,20
|
|
20240605,145400,4012479000,14510,14510,14510,14510,164
|
|
20240605,145300,4010099360,14480,14480,14480,14480,28
|
|
20240605,145200,4009693920,14480,14480,14480,14480,16
|
|
20240605,145100,4009462240,14480,14500,14500,14480,96
|
|
20240605,145000,4008071840,14520,14520,14520,14520,0
|
|
20240605,144900,4008071840,14520,14520,14520,14520,100
|
|
20240605,144800,4006619840,14520,14520,14520,14520,0
|
|
20240605,144700,4006619840,14520,14480,14520,14480,34
|
|
20240605,144600,4006126400,14470,14470,14470,14470,34
|
|
20240605,144500,4005634420,14520,14520,14520,14520,1
|
|
20240605,144400,4005619900,14520,14520,14520,14470,42
|
|
20240605,144300,4005012060,14470,14470,14470,14470,0
|
|
20240605,144200,4005012060,14470,14490,14490,14470,165
|
|
20240605,144100,4002622010,14500,14500,14500,14500,14
|
|
20240605,144000,4002419010,14520,14520,14520,14520,0
|
|
20240605,143900,4002419010,14520,14520,14520,14520,8
|
|
20240605,143800,4002302850,14530,14530,14530,14530,1
|
|
20240605,143700,4002288320,14520,14520,14520,14520,6
|
|
20240605,143600,4002201200,14520,14520,14520,14520,31
|
|
20240605,143500,4001751080,14520,14520,14520,14520,100
|
|
20240605,143400,4000299080,14520,14520,14520,14520,87
|
|
20240605,143300,3999035840,14500,14500,14500,14500,0
|
|
20240605,143200,3999035840,14500,14500,14500,14500,0
|
|
20240605,143100,3999035840,14500,14500,14500,14500,1
|
|
20240605,143000,3999021340,14490,14490,14490,14490,1
|
|
20240605,142900,3999006850,14490,14490,14490,14490,36
|
|
20240605,142800,3998485210,14490,14490,14490,14490,10
|
|
20240605,142700,3998340310,14490,14490,14490,14490,8
|
|
20240605,142600,3998224390,14480,14480,14480,14480,0
|
|
20240605,142500,3998224390,14480,14480,14480,14480,144
|
|
20240605,142400,3996139270,14480,14540,14540,14470,560
|
|
20240605,142300,3988027510,14540,14540,14540,14540,21
|
|
20240605,142200,3987722170,14540,14530,14540,14530,3
|
|
20240605,142100,3987678560,14540,14530,14540,14530,101
|
|
20240605,142000,3986210770,14530,14520,14530,14520,181
|
|
20240605,141900,3983582640,14520,14520,14520,14520,16
|
|
20240605,141800,3983350320,14520,14520,14520,14520,0
|
|
20240605,141700,3983350320,14520,14520,14520,14520,31
|
|
20240605,141600,3982900200,14520,14460,14520,14460,1265
|
|
20240605,141500,3964578240,14460,14450,14460,14450,330
|
|
20240605,141400,3959806450,14460,14500,14500,14460,1135
|
|
20240605,141300,3943376110,14520,14530,14530,14520,128
|
|
20240605,141200,3941517350,14520,14520,14520,14520,31
|
|
20240605,141100,3941067230,14520,14520,14520,14520,118
|
|
20240605,141000,3939353870,14520,14520,14520,14520,20
|
|
20240605,140900,3939063470,14520,14520,14520,14520,3
|
|
20240605,140800,3939019910,14500,14500,14500,14500,22
|
|
20240605,140700,3938700910,14500,14520,14520,14500,163
|
|
20240605,140600,3936337270,14520,14520,14520,14520,10
|
|
20240605,140500,3936192070,14530,14530,14530,14530,10
|
|
20240605,140400,3936046770,14530,14530,14530,14530,0
|
|
20240605,140300,3936046770,14530,14530,14530,14530,194
|
|
20240605,140200,3933227950,14540,14540,14540,14540,1
|
|
20240605,140100,3933213410,14530,14530,14530,14530,0
|
|
20240605,140000,3933213410,14530,14530,14530,14530,7
|
|
20240605,135900,3933111700,14530,14530,14530,14530,0
|
|
20240605,135800,3933111700,14530,14530,14530,14530,1
|
|
20240605,135700,3933097170,14500,14500,14500,14500,21
|
|
20240605,135600,3932792670,14530,14530,14530,14530,13
|
|
20240605,135500,3932603780,14530,14500,14530,14490,21
|
|
20240605,135400,3932299300,14530,14530,14530,14530,0
|
|
20240605,135300,3932299300,14530,14510,14530,14490,732
|
|
20240605,135200,3921688650,14500,14500,14500,14500,0
|
|
20240605,135100,3921688650,14500,14510,14510,14500,45
|
|
20240605,135000,3921036030,14500,14500,14500,14500,0
|
|
20240605,134900,3921036030,14500,14500,14500,14500,161
|
|
20240605,134800,3918701530,14540,14550,14550,14540,8
|
|
20240605,134700,3918585170,14550,14500,14550,14500,104
|
|
20240605,134600,3917072120,14550,14550,14550,14550,11
|
|
20240605,134500,3916912070,14490,14490,14490,14490,0
|
|
20240605,134400,3916912070,14490,14490,14490,14490,0
|
|
20240605,134300,3916912070,14490,14550,14550,14490,1515
|
|
20240605,134200,3894879080,14560,14510,14560,14510,481
|
|
20240605,134100,3887885150,14510,14510,14510,14500,546
|
|
20240605,134000,3879967630,14540,14510,14540,14510,11
|
|
20240605,133900,3879807990,14540,14540,14540,14540,10
|
|
20240605,133800,3879662590,14540,14500,14540,14500,63
|
|
20240605,133700,3878748770,14510,14510,14510,14510,11
|
|
20240605,133600,3878589160,14550,14550,14550,14550,47
|
|
20240605,133500,3877905310,14550,14550,14550,14550,24
|
|
20240605,133400,3877556110,14550,14550,14550,14550,5
|
|
20240605,133300,3877483360,14550,14500,14550,14500,49
|
|
20240605,133200,3876772460,14550,14550,14550,14550,0
|
|
20240605,133100,3876772460,14550,14470,14550,14450,2014
|
|
20240605,133000,3847601140,14480,14480,14480,14480,21
|
|
20240605,132900,3847297060,14490,14490,14490,14490,312
|
|
20240605,132800,3842776180,14500,14520,14520,14500,771
|
|
20240605,132700,3831591060,14520,14520,14520,14520,26
|
|
20240605,132600,3831213540,14560,14560,14560,14560,0
|
|
20240605,132500,3831213540,14560,14560,14560,14560,1
|
|
20240605,132400,3831198980,14560,14560,14560,14560,1
|
|
20240605,132300,3831184420,14510,14510,14510,14510,0
|
|
20240605,132200,3831184420,14510,14510,14510,14510,0
|
|
20240605,132100,3831184420,14510,14510,14510,14510,31
|
|
20240605,132000,3830734610,14510,14530,14530,14510,194
|
|
20240605,131900,3827917890,14530,14530,14530,14530,205
|
|
20240605,131800,3824939240,14530,14530,14530,14530,0
|
|
20240605,131700,3824939240,14530,14550,14550,14530,409
|
|
20240605,131600,3818996450,14570,14570,14570,14570,0
|
|
20240605,131500,3818996450,14570,14580,14580,14570,536
|
|
20240605,131400,3811181580,14570,14540,14570,14540,63
|
|
20240605,131300,3810264790,14530,14530,14530,14530,318
|
|
20240605,131200,3805644250,14530,14530,14530,14530,34
|
|
20240605,131100,3805150230,14520,14500,14520,14500,107
|
|
20240605,131000,3803596770,14520,14520,14520,14520,225
|
|
20240605,130900,3800329770,14520,14520,14520,14520,30
|
|
20240605,130800,3799894170,14520,14520,14520,14520,0
|
|
20240605,130700,3799894170,14520,14540,14540,14520,515
|
|
20240605,130600,3792415780,14520,14520,14540,14520,201
|
|
20240605,130500,3789497240,14490,14490,14490,14490,150
|
|
20240605,130400,3787323740,14520,14500,14520,14490,36
|
|
20240605,130300,3786801870,14490,14490,14490,14490,5
|
|
20240605,130200,3786729420,14490,14490,14490,14490,461
|
|
20240605,130100,3780049530,14490,14520,14520,14490,195
|
|
20240605,130000,3777222030,14520,14520,14520,14520,0
|
|
20240605,125900,3777222030,14520,14500,14520,14500,150
|
|
20240605,125800,3775045030,14500,14510,14510,14500,420
|
|
20240605,125700,3768954480,14520,14520,14520,14520,34
|
|
20240605,125600,3768460800,14550,14520,14550,14520,13
|
|
20240605,125500,3768271980,14510,14520,14520,14510,74
|
|
20240605,125400,3767197850,14510,14550,14550,14510,495
|
|
20240605,125300,3760008350,14540,14540,14540,14540,256
|
|
20240605,125200,3756286110,14540,14530,14540,14500,800
|
|
20240605,125100,3744681560,14520,14520,14520,14520,41
|
|
20240605,125000,3744086240,14520,14520,14550,14510,1019
|
|
20240605,124900,3729292570,14510,14620,14620,14500,2671
|
|
20240605,124800,3690374920,14650,14650,14650,14650,231
|
|
20240605,124700,3686990770,14650,14680,14680,14620,965
|
|
20240605,124600,3672859200,14650,14680,14680,14650,1270
|
|
20240605,124500,3654227000,14650,14770,14770,14650,2189
|
|
20240605,124400,3622039350,14810,14810,14810,14810,0
|
|
20240605,124300,3622039350,14810,14810,14810,14810,0
|
|
20240605,124200,3622039350,14810,14810,14810,14810,1
|
|
20240605,124100,3622024540,14810,14810,14810,14810,1
|
|
20240605,124000,3622009730,14750,14750,14750,14750,273
|
|
20240605,123900,3617982980,14750,14750,14750,14750,304
|
|
20240605,123800,3613498980,14750,14780,14780,14750,208
|
|
20240605,123700,3610429340,14850,14800,14850,14780,436
|
|
20240605,123600,3603975500,14870,14870,14870,14850,42
|
|
20240605,123500,3603351560,14870,14870,14870,14870,68
|
|
20240605,123400,3602340400,14870,14810,14870,14800,884
|
|
20240605,123300,3589255580,14810,14870,14870,14810,158
|
|
20240605,123200,3586910080,14810,14820,14820,14810,65
|
|
20240605,123100,3585946930,14810,14810,14810,14810,385
|
|
20240605,123000,3580245080,14810,14820,14820,14810,690
|
|
20240605,122900,3570024740,14810,14880,14880,14810,2560
|
|
20240605,122800,3532058740,14880,14950,14950,14880,2979
|
|
20240605,122700,3487622250,14960,14960,14960,14960,2
|
|
20240605,122600,3487592330,14970,15030,15030,14970,90
|
|
20240605,122500,3486244910,14970,14970,14970,14970,0
|
|
20240605,122400,3486244910,14970,14970,14980,14970,13
|
|
20240605,122300,3486050290,14960,15000,15060,14950,748
|
|
20240605,122200,3474843370,15000,15000,15000,15000,0
|
|
20240605,122100,3474843370,15000,15000,15000,15000,106
|
|
20240605,122000,3473253370,15000,15000,15000,15000,0
|
|
20240605,121900,3473253370,15000,15000,15000,14990,389
|
|
20240605,121800,3467418570,15000,15010,15010,15000,189
|
|
20240605,121700,3464583270,15010,15010,15010,15010,54
|
|
20240605,121600,3463772730,15010,15010,15010,15010,514
|
|
20240605,121500,3456057590,15010,15020,15020,15000,106
|
|
20240605,121400,3454465920,15110,15040,15110,15020,23
|
|
20240605,121300,3454120020,15090,15090,15090,15090,10
|
|
20240605,121200,3453969120,15130,15040,15130,15040,298
|
|
20240605,121100,3449472780,15140,15140,15140,15140,0
|
|
20240605,121000,3449472780,15140,15140,15140,15140,1
|
|
20240605,120900,3449457640,15140,15140,15140,15140,0
|
|
20240605,120800,3449457640,15140,15160,15160,15140,6
|
|
20240605,120700,3449366780,15190,15010,15190,15010,805
|
|
20240605,120600,3437241750,15040,15040,15040,15040,0
|
|
20240605,120500,3437241750,15040,15040,15040,15040,10
|
|
20240605,120400,3437091350,15040,15030,15040,15030,918
|
|
20240605,120300,3423285540,15030,15030,15030,15030,20
|
|
20240605,120200,3422984940,15040,14980,15040,14980,384
|
|
20240605,120100,3417232540,14980,14980,14980,14980,2
|
|
20240605,120000,3417202580,14980,15000,15000,14980,30
|
|
20240605,115900,3416752920,15060,15060,15060,15060,6
|
|
20240605,115800,3416662560,15090,15000,15090,15000,332
|
|
20240605,115700,3411658390,15080,15000,15080,15000,387
|
|
20240605,115600,3405853310,15000,15040,15040,15000,120
|
|
20240605,115500,3404049830,15050,15060,15060,15050,359
|
|
20240605,115400,3398643500,15080,15080,15080,15080,30
|
|
20240605,115300,3398191100,15080,15080,15080,15080,0
|
|
20240605,115200,3398191100,15080,15080,15080,15080,0
|
|
20240605,115100,3398191100,15080,15070,15130,15070,240
|
|
20240605,115000,3394572440,15070,15000,15070,14990,4208
|
|
20240605,114900,3331413690,15000,14930,15000,14930,276
|
|
20240605,114800,3327276730,14930,14930,14930,14930,0
|
|
20240605,114700,3327276730,14930,14930,14930,14930,2
|
|
20240605,114600,3327246870,14920,14980,14980,14920,516
|
|
20240605,114500,3319540030,14980,14910,14980,14910,126
|
|
20240605,114400,3317658410,14920,15090,15090,14900,3611
|
|
20240605,114300,3263524470,15100,15130,15130,15100,44
|
|
20240605,114200,3262859980,15140,15100,15140,15060,125
|
|
20240605,114100,3260976190,15100,15140,15140,15100,654
|
|
20240605,114000,3251099840,15110,15140,15140,15110,191
|
|
20240605,113900,3248209570,15140,15140,15150,15130,589
|
|
20240605,113800,3239294360,15140,15160,15160,15140,311
|
|
20240605,113700,3234583380,15150,15160,15170,15100,3391
|
|
20240605,113600,3183212970,15190,15270,15310,15190,949
|
|
20240605,113500,3168753820,15280,15330,15350,15280,1898
|
|
20240605,113400,3139686320,15360,15330,15360,15330,52
|
|
20240605,113300,3138888080,15360,15370,15370,15310,1452
|
|
20240605,113200,3116616880,15370,15370,15430,15370,174
|
|
20240605,113100,3113942360,15430,15490,15490,15370,985
|
|
20240605,113000,3098790410,15500,15500,15500,15450,35
|
|
20240605,112900,3098248810,15500,15450,15500,15400,679
|
|
20240605,112800,3087778330,15450,15500,15500,15450,258
|
|
20240605,112700,3083786280,15500,15520,15540,15430,190
|
|
20240605,112600,3080841480,15510,15430,15510,15430,141
|
|
20240605,112500,3078664090,15440,15370,15440,15370,420
|
|
20240605,112400,3072194290,15460,15420,15480,15360,3077
|
|
20240605,112300,3024815620,15420,15440,15440,15420,1276
|
|
20240605,112200,3005128670,15440,15550,15550,15440,1084
|
|
20240605,112100,2988362420,15560,15500,15570,15480,904
|
|
20240605,112000,2974340450,15480,15580,15620,15480,3994
|
|
20240605,111900,2912122730,15570,15500,15570,15500,2887
|
|
20240605,111800,2867236560,15500,15420,15500,15410,3837
|
|
20240605,111700,2808046780,15420,15390,15510,15380,1027
|
|
20240605,111600,2792205770,15390,15440,15450,15370,2168
|
|
20240605,111500,2758818180,15380,15730,15780,15370,9791
|
|
20240605,111400,2606310630,15690,15570,15970,15530,16481
|
|
20240605,111300,2347094920,15570,15330,15900,15330,28531
|
|
20240605,111200,1902707440,15330,15300,15330,15290,1109
|
|
20240605,111100,1885721510,15310,15250,15310,15250,228
|
|
20240605,111000,1882235820,15250,15300,15300,15250,852
|
|
20240605,110900,1869220730,15310,15300,15310,15300,211
|
|
20240605,110800,1865990470,15310,15300,15310,15300,114
|
|
20240605,110700,1864246250,15300,15270,15310,15270,1606
|
|
20240605,110600,1839694040,15280,15200,15280,15200,250
|
|
20240605,110500,1835881340,15260,15260,15260,15260,233
|
|
20240605,110400,1832325760,15260,15200,15260,15200,266
|
|
20240605,110300,1828278660,15200,15200,15200,15200,100
|
|
20240605,110200,1826758660,15210,15210,15210,15200,498
|
|
20240605,110100,1819184970,15210,15210,15210,15210,170
|
|
20240605,110000,1816599270,15210,15230,15230,15210,59
|
|
20240605,105900,1815701130,15230,15230,15230,15230,0
|
|
20240605,105800,1815701130,15230,15230,15230,15230,57
|
|
20240605,105700,1814833020,15230,15250,15250,15230,300
|
|
20240605,105600,1810260960,15270,15260,15270,15260,14
|
|
20240605,105500,1810047310,15260,15260,15260,15260,0
|
|
20240605,105400,1810047310,15260,15260,15270,15260,107
|
|
20240605,105300,1808414390,15290,15280,15290,15280,73
|
|
20240605,105200,1807298820,15290,15290,15290,15250,290
|
|
20240605,105100,1802865690,15290,15280,15290,15280,322
|
|
20240605,105000,1797945480,15280,15290,15290,15280,129
|
|
20240605,104900,1795973780,15300,15260,15300,15200,2214
|
|
20240605,104800,1762121510,15260,15210,15260,15210,528
|
|
20240605,104700,1754089380,15260,15260,15260,15260,15
|
|
20240605,104600,1753860480,15210,15210,15210,15210,1
|
|
20240605,104500,1753845270,15260,15260,15260,15260,1
|
|
20240605,104400,1753830010,15260,15250,15260,15250,2
|
|
20240605,104300,1753799500,15200,15200,15200,15200,2768
|
|
20240605,104200,1711725900,15200,15220,15260,15200,513
|
|
20240605,104100,1703910250,15220,15220,15220,15200,279
|
|
20240605,104000,1699667310,15220,15220,15220,15220,1
|
|
20240605,103900,1699652090,15240,15240,15240,15240,0
|
|
20240605,103800,1699652090,15240,15270,15270,15210,145
|
|
20240605,103700,1697440550,15270,15160,15280,15160,600
|
|
20240605,103600,1688322320,15160,15160,15170,15160,300
|
|
20240605,103500,1683774000,15160,15170,15170,15160,82
|
|
20240605,103400,1682530480,15160,15160,15160,15160,3
|
|
20240605,103300,1682485000,15200,15200,15200,15150,1092
|
|
20240605,103200,1665927980,15200,15220,15230,15200,366
|
|
20240605,103100,1660358830,15220,15280,15280,15210,170
|
|
20240605,103000,1657772830,15280,15280,15280,15280,15
|
|
20240605,102900,1657543630,15280,15260,15280,15200,832
|
|
20240605,102800,1644834830,15270,15320,15320,15270,907
|
|
20240605,102700,1630961210,15340,15330,15340,15330,852
|
|
20240605,102600,1617895000,15340,15330,15340,15320,746
|
|
20240605,102500,1606455080,15320,15270,15330,15270,3794
|
|
20240605,102400,1548402500,15270,15180,15270,15180,1669
|
|
20240605,102300,1522966310,15180,15200,15200,15170,90
|
|
20240605,102200,1521600190,15200,15200,15200,15200,27
|
|
20240605,102100,1521189790,15200,15200,15200,15200,169
|
|
20240605,102000,1518620990,15200,15200,15210,15200,358
|
|
20240605,101900,1513179130,15200,15200,15200,15200,456
|
|
20240605,101800,1506247930,15200,15200,15200,15200,142
|
|
20240605,101700,1504089530,15210,15190,15210,15190,224
|
|
20240605,101600,1500683160,15200,15160,15200,15150,602
|
|
20240605,101500,1491544520,15170,15210,15210,15150,221
|
|
20240605,101400,1488187600,15200,15210,15210,15200,10
|
|
20240605,101300,1488035520,15210,15240,15240,15200,211
|
|
20240605,101200,1484823690,15230,15240,15240,15230,184
|
|
20240605,101100,1482019630,15240,15240,15240,15230,500
|
|
20240605,101000,1474402040,15240,15200,15240,15180,719
|
|
20240605,100900,1463459390,15200,15180,15200,15180,276
|
|
20240605,100800,1459267790,15180,15140,15180,15140,242
|
|
20240605,100700,1455598290,15140,15140,15140,15140,214
|
|
20240605,100600,1452358330,15140,15200,15200,15140,587
|
|
20240605,100500,1443445390,15200,15110,15200,15110,2430
|
|
20240605,100400,1406609050,15140,15100,15140,15100,1177
|
|
20240605,100300,1388801090,15040,15040,15040,15040,172
|
|
20240605,100200,1386214210,15040,15030,15040,15030,48
|
|
20240605,100100,1385492460,15030,15130,15130,15030,2923
|
|
20240605,100000,1341506030,15140,15110,15180,15030,3297
|
|
20240605,095900,1291621330,15110,15050,15110,15050,217
|
|
20240605,095800,1288349760,15050,15040,15050,15030,125
|
|
20240605,095700,1286470920,15050,15050,15060,15040,474
|
|
20240605,095600,1279338290,15050,15060,15060,15050,237
|
|
20240605,095500,1275771410,15070,15090,15090,15070,639
|
|
20240605,095400,1266139660,15120,15110,15130,15110,173
|
|
20240605,095300,1263525050,15110,15110,15110,15070,112
|
|
20240605,095200,1261833170,15070,15070,15110,15070,177
|
|
20240605,095100,1259162970,15070,15080,15080,15070,142
|
|
20240605,095000,1257023020,15090,15100,15110,15090,196
|
|
20240605,094900,1254063280,15100,15120,15130,15100,405
|
|
20240605,094800,1247939830,15130,15130,15130,15130,70
|
|
20240605,094700,1246880730,15120,15130,15150,15120,535
|
|
20240605,094600,1238783510,15130,15130,15130,15100,839
|
|
20240605,094500,1226089530,15100,15130,15150,15100,248
|
|
20240605,094400,1222340690,15150,15110,15160,15100,1274
|
|
20240605,094300,1203048320,15100,15060,15100,15060,1194
|
|
20240605,094200,1185022970,15060,15060,15060,15050,193
|
|
20240605,094100,1182117180,15060,14940,15060,14940,999
|
|
20240605,094000,1167108360,14940,14930,15010,14930,506
|
|
20240605,093900,1159527420,15010,15000,15030,15000,1159
|
|
20240605,093800,1142132570,15000,15000,15000,15000,113
|
|
20240605,093700,1140437570,15000,14900,15020,14900,2230
|
|
20240605,093600,1107035020,14900,14900,14900,14900,0
|
|
20240605,093500,1107035020,14900,14900,14900,14900,222
|
|
20240605,093400,1103727220,14900,14900,14900,14900,121
|
|
20240605,093300,1101924320,14900,14900,14900,14900,14
|
|
20240605,093200,1101715720,14900,14900,14900,14900,501
|
|
20240605,093100,1094250820,14900,14910,14910,14900,60
|
|
20240605,093000,1093356530,14910,14910,14910,14910,4
|
|
20240605,092900,1093296890,14910,14900,14910,14900,141
|
|
20240605,092800,1091194980,14910,14910,14910,14910,418
|
|
20240605,092700,1084962600,14920,14940,14960,14920,1197
|
|
20240605,092600,1067070370,14910,14920,14930,14910,513
|
|
20240605,092500,1059413300,14920,14930,14930,14920,470
|
|
20240605,092400,1052400800,14900,14940,14940,14900,434
|
|
20240605,092300,1045925340,14840,14950,14950,14830,65
|
|
20240605,092200,1044958590,14950,14950,14970,14830,804
|
|
20240605,092100,1032961230,14960,14910,14970,14820,723
|
|
20240605,092000,1022168380,14910,14910,14910,14910,6
|
|
20240605,091900,1022078920,14910,14760,14910,14750,1409
|
|
20240605,091800,1001204870,14760,14790,14790,14750,535
|
|
20240605,091700,993309170,14750,14900,14920,14750,693
|
|
20240605,091600,983035560,14900,14950,14960,14870,1215
|
|
20240605,091500,964887700,14950,14980,14980,14920,535
|
|
20240605,091400,956892790,14960,15060,15060,14960,3990
|
|
20240605,091300,897060070,15050,15110,15110,15050,126
|
|
20240605,091200,895159900,15110,15110,15120,15040,1053
|
|
20240605,091100,879266100,15100,15180,15220,15090,1829
|
|
20240605,091000,851481470,15200,15090,15200,15030,3347
|
|
20240605,090900,800858130,15090,15020,15090,15020,204
|
|
20240605,090800,797782810,15020,14960,15070,14900,1464
|
|
20240605,090700,775822350,14950,15070,15080,14950,4331
|
|
20240605,090600,710803160,15100,15160,15170,15040,3500
|
|
20240605,090500,657955200,15160,15300,15320,15160,5244
|
|
20240605,090400,577988160,15320,15200,15330,15170,7657
|
|
20240605,090300,461108440,15200,15210,15300,15040,6603
|
|
20240605,090200,360858050,15170,15030,15370,15000,11125
|
|
20240605,090100,191856100,15030,14740,15040,14740,7825
|
|
20240605,090000,75618170,14760,14770,14780,14590,5123
|