20190405,09:15,171.55,177.70,165.85,168.00,4222,280060
20190405,09:16,168.00,168.00,160.75,164.85,5000,280540
20190405,09:17,164.20,172.60,164.20,171.45,3060,280540
20190405,09:18,170.35,170.35,165.00,166.65,5600,280540
20190405,09:19,167.25,175.75,167.25,175.70,4640,284020
20190405,09:20,174.65,182.15,174.65,175.60,3880,284020
20190405,09:21,175.75,181.75,175.70,179.20,4280,284020
20190405,09:22,180.25,184.25,180.25,184.00,4300,285380
20190405,09:23,184.70,190.35,184.70,186.05,1840,285380
20190405,09:24,186.05,191.70,186.05,186.75,1800,285380
20190405,09:25,188.40,198.40,188.40,198.40,3440,283880
20190405,09:26,197.85,198.75,193.55,194.00,1740,283880
20190405,09:27,193.40,196.25,192.85,196.25,2240,283880
20190405,09:28,195.00,203.00,195.00,203.00,1600,280740
20190405,09:29,203.00,203.00,198.20,200.55,800,280740
20190405,09:30,200.35,200.35,195.00,195.00,1220,280740
20190405,09:31,195.10,196.75,193.00,193.75,620,280320
20190405,09:32,194.05,194.05,189.00,189.00,980,280320
20190405,09:33,190.25,195.75,190.25,194.00,1420,280320
20190405,09:34,193.25,193.25,190.40,192.30,980,280260
20190405,09:35,190.00,190.75,186.00,187.00,1540,280260
20190405,09:36,187.50,188.35,184.75,186.75,1620,280260
20190405,09:37,187.95,187.95,183.05,186.10,520,280260
20190405,09:38,186.70,187.35,186.70,187.35,260,280280
20190405,09:39,187.35,191.20,187.35,189.60,700,280280
20190405,09:40,189.40,191.40,188.70,191.00,1680,280400
20190405,09:41,191.40,191.40,188.25,188.90,1600,280400
20190405,09:42,186.60,188.35,183.75,188.30,400,280400
20190405,09:43,189.10,189.10,187.00,187.00,240,280720
20190405,09:44,186.05,186.05,183.70,186.00,340,280720
20190405,09:45,184.15,185.50,182.95,184.75,820,280720
20190405,09:46,185.15,187.85,185.15,187.60,400,280300
20190405,09:47,187.00,188.45,187.00,188.30,540,280300
20190405,09:48,186.55,186.55,184.60,185.45,520,280300
20190405,09:49,185.55,185.90,180.00,181.15,1280,280240
20190405,09:50,180.45,182.00,179.05,180.00,2080,280240
20190405,09:51,180.60,182.00,178.35,179.85,1620,280240
20190405,09:52,179.50,182.25,179.50,182.25,1600,281220
20190405,09:53,182.40,183.30,181.65,183.30,500,281220
20190405,09:54,183.00,183.05,181.75,182.90,240,281220
20190405,09:55,181.55,181.90,180.05,181.90,300,281440
20190405,09:56,178.95,179.05,178.95,179.05,1080,281440
20190405,09:57,179.00,179.15,179.00,179.15,40,281440
20190405,09:58,178.95,179.95,178.10,179.95,900,282020
20190405,09:59,179.25,179.80,176.75,176.85,2660,282020
20190405,10:00,176.35,178.50,176.35,178.20,2040,282020
20190405,10:01,176.35,177.00,175.70,176.35,2200,282700
20190405,10:02,176.75,181.30,176.75,179.70,2420,282700
20190405,10:03,182.20,183.00,181.50,183.00,220,282700
20190405,10:04,183.35,183.35,178.95,180.40,620,283200
20190405,10:05,180.45,181.00,180.45,180.55,700,283200
20190405,10:06,181.10,181.10,181.10,181.10,400,283200
20190405,10:07,182.05,184.30,182.05,184.30,260,282900
20190405,10:08,183.20,183.20,181.00,181.95,280,282900
20190405,10:09,183.20,184.30,183.00,183.05,120,282900
20190405,10:10,182.95,183.00,180.75,180.75,420,282920
20190405,10:11,179.75,181.05,179.75,181.05,120,282920
20190405,10:12,179.55,179.75,177.00,177.00,80,282920
20190405,10:13,176.50,177.15,172.00,172.00,2640,282800
20190405,10:14,170.50,172.15,168.45,168.45,1480,282800
20190405,10:15,168.20,172.15,166.60,171.40,1840,282800
20190405,10:16,171.40,171.40,166.30,166.30,420,282520
20190405,10:17,165.95,167.90,163.55,164.00,2160,282520
20190405,10:18,164.50,169.35,164.50,166.20,880,282520
20190405,10:19,166.90,168.35,166.45,167.25,1180,282440
20190405,10:20,166.15,166.15,157.30,161.50,2940,282440
20190405,10:21,161.00,163.95,160.90,161.50,5600,282440
20190405,10:22,161.00,162.00,159.00,161.00,6460,289040
20190405,10:23,161.45,162.00,158.70,159.45,1020,289040
20190405,10:24,159.10,162.70,159.10,162.70,220,289040
20190405,10:25,162.00,162.75,160.80,161.75,1320,287900
20190405,10:26,161.50,161.50,158.55,159.45,1400,287900
20190405,10:27,156.75,157.15,154.75,155.40,320,287900
20190405,10:28,155.50,157.50,155.50,157.50,1340,286880
20190405,10:29,158.00,161.00,158.00,160.00,2440,286880
20190405,10:30,159.45,159.45,157.75,158.50,180,286880
20190405,10:31,159.15,160.40,158.90,160.35,740,286940
20190405,10:32,160.05,162.25,159.40,162.25,1920,286940
20190405,10:33,162.50,162.95,162.50,162.70,80,286940
20190405,10:34,162.40,164.00,162.00,163.05,220,288080
20190405,10:35,163.00,163.00,159.95,160.10,2140,288080
20190405,10:36,160.15,161.00,159.85,160.25,2680,288080
20190405,10:37,160.25,160.25,156.40,159.30,820,290280
20190405,10:38,158.50,159.20,157.45,159.20,480,290280
20190405,10:39,159.70,159.70,158.50,158.85,200,290280
20190405,10:40,158.50,158.65,158.50,158.65,140,290280
20190405,10:41,158.95,159.15,158.95,159.15,60,290000
20190405,10:42,160.25,160.80,160.25,160.80,180,290000
20190405,10:43,161.75,163.55,161.75,163.55,420,289520
20190405,10:44,162.65,162.65,160.35,160.70,320,289520
20190405,10:45,162.50,162.50,162.15,162.15,100,289520
20190405,10:46,161.00,161.00,160.00,160.00,160,289120
20190405,10:47,159.55,159.55,157.70,158.05,260,289120
20190405,10:48,158.80,158.80,158.25,158.25,140,289120
20190405,10:49,159.00,159.00,158.95,158.95,60,289120
20190405,10:50,161.90,162.85,161.90,162.85,80,288580
20190405,10:51,162.00,162.00,160.05,160.05,80,288580
20190405,10:52,162.75,166.40,162.75,166.40,320,288580
20190405,10:53,166.40,167.00,161.40,161.40,260,288600
20190405,10:54,162.85,163.00,162.85,163.00,60,288600
20190405,10:55,163.00,163.00,160.75,161.25,580,288600
20190405,10:56,162.95,164.05,162.90,163.55,920,288560
20190405,10:57,164.75,165.30,164.50,165.30,80,288560
20190405,10:58,165.95,165.95,165.00,165.00,80,288560
20190405,10:59,165.40,165.40,163.25,165.00,380,288900
20190405,11:00,163.00,163.00,160.55,160.55,1740,288900
20190405,11:01,159.80,162.30,159.80,162.30,180,288600
20190405,11:02,163.65,163.65,163.00,163.00,120,288600
20190405,11:03,163.50,163.95,163.00,163.00,260,288600
20190405,11:04,162.10,162.50,162.00,162.00,340,287960
20190405,11:05,162.05,162.05,161.10,161.10,60,287960
20190405,11:06,161.10,161.85,159.00,160.25,1280,287960
20190405,11:07,159.30,160.00,158.10,160.00,420,288320
20190405,11:09,159.70,160.85,159.70,160.85,40,288320
20190405,11:11,158.00,158.00,154.65,154.65,1040,288320
20190405,11:12,154.65,157.20,154.65,157.20,1000,288320
20190405,11:13,157.05,157.05,142.45,149.45,5420,288600
20190405,11:14,148.45,150.85,144.20,146.75,2680,288600
20190405,11:15,145.95,146.00,140.10,141.00,2060,288600
20190405,11:16,142.20,142.20,135.00,137.20,4740,292480
20190405,11:17,136.80,141.45,136.00,140.40,4720,292480
20190405,11:18,139.00,140.30,138.00,138.85,3440,292480
20190405,11:19,138.50,140.00,136.55,140.00,2160,297040
20190405,11:20,140.30,144.30,139.60,142.85,1040,297040
20190405,11:21,142.25,142.75,141.90,142.75,240,297040
20190405,11:22,142.70,144.20,141.25,144.20,1580,297040
20190405,11:23,144.35,145.50,143.05,143.45,480,297040
20190405,11:24,143.00,143.00,138.00,138.00,1740,297040
20190405,11:25,138.80,140.70,138.75,139.50,700,297800
20190405,11:26,139.50,141.00,139.50,141.00,140,297800
20190405,11:27,142.10,142.10,140.70,141.10,480,297800
20190405,11:28,141.15,143.15,141.15,142.75,400,297620
20190405,11:29,143.00,143.10,142.95,143.00,240,297620
20190405,11:30,143.50,147.80,143.50,146.85,360,297620
20190405,11:31,146.00,146.15,145.85,146.10,340,297620
20190405,11:32,146.25,148.00,145.40,147.00,1800,297620
20190405,11:33,146.20,149.00,146.20,149.00,1340,297620
20190405,11:34,148.05,148.05,148.05,148.05,20,297620
20190405,11:35,147.00,147.00,144.95,144.95,80,297300
20190405,11:36,145.45,145.45,143.55,143.90,180,297300
20190405,11:37,144.70,144.70,144.50,144.50,420,297300
20190405,11:38,143.65,143.70,143.65,143.70,200,297060
20190405,11:39,143.10,143.10,139.00,139.00,200,297060
20190405,11:40,140.35,140.70,139.50,139.50,300,296840
20190405,11:41,141.25,141.25,136.45,136.45,340,296840
20190405,11:42,136.90,137.25,132.50,135.85,1560,296840
20190405,11:43,137.05,140.75,137.05,140.70,340,297340
20190405,11:44,140.70,142.00,140.45,141.10,820,297340
20190405,11:45,141.00,141.00,138.85,139.70,960,297340
20190405,11:46,139.40,141.25,139.40,141.25,280,298300
20190405,11:47,141.85,143.85,140.85,143.85,180,298300
20190405,11:48,142.15,143.50,141.45,142.05,380,298300
20190405,11:49,142.25,142.25,142.25,142.25,220,298300
20190405,11:50,140.40,143.40,140.40,143.40,220,298460
20190405,11:51,142.60,146.50,142.60,146.50,720,298460
20190405,11:52,144.75,144.75,144.75,144.75,40,298460
20190405,11:53,144.75,145.50,144.00,145.00,280,298300
20190405,11:54,145.30,146.05,145.30,146.05,40,298300
20190405,11:55,145.75,149.40,145.60,148.35,1900,298800
20190405,11:56,148.80,148.80,147.40,148.60,440,298800
20190405,11:57,149.35,151.45,149.20,151.45,1000,298800
20190405,11:58,150.55,150.55,147.50,147.50,620,299240
20190405,11:59,148.20,149.50,147.30,149.50,300,299240
20190405,12:00,150.55,152.30,149.00,151.55,420,299240
20190405,12:01,151.00,151.00,148.70,149.00,420,299460
20190405,12:02,149.40,150.10,149.00,149.00,100,299460
20190405,12:03,148.00,148.00,146.40,146.40,260,299460
20190405,12:04,146.50,148.95,146.00,148.95,1060,299760
20190405,12:05,146.85,146.85,143.90,143.90,300,299760
20190405,12:06,145.75,146.65,142.75,146.65,220,299760
20190405,12:07,143.80,144.85,143.80,144.85,40,299760
20190405,12:08,144.40,145.10,143.60,144.25,100,299360
20190405,12:09,144.75,147.40,144.75,147.40,260,299360
20190405,12:10,145.90,149.00,145.70,148.05,1160,299360
20190405,12:11,148.20,148.20,147.45,147.60,260,299940
20190405,12:12,146.90,146.90,146.90,146.90,20,299940
20190405,12:13,143.85,145.00,143.75,145.00,240,299380
20190405,12:15,144.00,144.00,144.00,144.00,20,299380
20190405,12:16,141.25,141.25,139.80,139.80,740,299700
20190405,12:17,137.35,138.90,137.35,138.90,100,299700
20190405,12:18,140.00,140.00,140.00,140.00,20,299700
20190405,12:19,140.30,140.30,139.25,139.50,640,299760
20190405,12:20,140.00,140.00,137.40,137.40,900,299760
20190405,12:21,136.85,136.85,135.00,136.45,680,299760
20190405,12:22,136.00,138.10,136.00,138.10,440,301460
20190405,12:23,137.95,138.50,137.45,138.50,660,301460
20190405,12:24,137.85,139.10,137.70,139.10,1180,301460
20190405,12:25,139.70,142.35,139.70,140.65,1100,302900
20190405,12:26,139.90,140.30,139.90,140.30,2700,302900
20190405,12:27,138.65,140.40,138.65,140.00,420,302900
20190405,12:28,139.75,140.00,139.10,140.00,560,302900
20190405,12:29,139.55,139.55,137.60,137.60,180,303760
20190405,12:30,136.55,136.55,136.55,136.55,20,303760
20190405,12:31,135.00,135.35,127.15,130.95,5480,304300
20190405,12:32,130.60,134.00,130.60,133.40,7080,304300
20190405,12:33,133.55,134.00,133.25,134.00,1740,304300
20190405,12:34,134.95,136.00,132.90,134.00,1080,310520
20190405,12:35,132.55,132.95,132.05,132.95,180,310520
20190405,12:36,133.45,135.15,133.45,135.00,1340,310520
20190405,12:37,136.70,138.90,136.15,136.95,820,311260
20190405,12:38,138.05,141.05,138.05,141.05,520,311260
20190405,12:39,141.05,141.25,140.00,141.00,10520,311260
20190405,12:40,139.90,141.55,139.75,140.10,540,306800
20190405,12:41,139.65,140.95,138.50,140.55,620,306800
20190405,12:42,138.25,138.25,138.25,138.25,40,306800
20190405,12:43,137.85,137.85,137.85,137.85,20,306800
20190405,12:44,138.10,141.00,138.10,141.00,100,306280
20190405,12:45,140.85,141.20,140.20,140.20,240,306280
20190405,12:46,141.65,141.75,140.00,140.00,340,306280
20190405,12:47,139.20,140.00,138.65,138.65,480,306280
20190405,12:48,139.45,140.65,139.45,140.65,240,306280
20190405,12:49,143.30,143.85,142.55,143.85,820,306200
20190405,12:50,149.00,149.90,146.85,149.90,3740,306200
20190405,12:51,147.95,147.95,146.75,146.75,700,306200
20190405,12:52,146.35,150.00,146.35,150.00,360,304420
20190405,12:53,150.60,150.60,145.50,145.80,1000,304420
20190405,12:54,146.00,146.65,140.95,140.95,2840,304420
20190405,12:55,140.95,142.40,139.65,139.65,360,304900
20190405,12:56,137.75,141.30,137.75,141.30,560,304900
20190405,12:57,141.45,142.85,141.45,142.20,160,304900
20190405,12:58,141.05,142.25,140.95,141.55,460,304740
20190405,12:59,141.85,144.15,141.70,143.15,1000,304740
20190405,13:00,142.60,145.20,142.55,145.20,440,304740
20190405,13:01,145.50,145.55,144.60,145.15,280,305060
20190405,13:02,146.05,146.70,146.05,146.60,100,305060
20190405,13:03,148.00,149.00,147.75,148.00,2140,305060
20190405,13:04,146.00,147.45,146.00,147.45,40,305060
20190405,13:05,147.00,147.00,147.00,147.00,400,304660
20190405,13:06,145.05,145.05,142.80,143.70,220,304660
20190405,13:07,144.30,144.45,143.40,143.40,440,304320
20190405,13:08,143.45,147.70,143.45,147.00,2480,304320
20190405,13:09,147.45,147.50,144.55,144.85,840,304320
20190405,13:10,144.80,144.80,144.00,144.00,400,304820
20190405,13:11,143.00,143.85,140.75,143.85,520,304820
20190405,13:12,143.25,143.35,143.25,143.35,360,304820
20190405,13:13,144.90,146.95,144.50,146.95,280,304660
20190405,13:14,146.20,147.00,146.20,147.00,360,304660
20190405,13:15,147.40,155.00,145.95,153.65,1960,304660
20190405,13:16,154.25,154.25,150.55,151.00,400,303700
20190405,13:17,151.90,157.70,150.65,157.70,600,303700
20190405,13:18,156.40,161.20,156.40,159.00,2880,303700
20190405,13:19,158.60,163.45,157.25,163.45,940,302880
20190405,13:20,164.95,164.95,160.45,160.45,1140,302880
20190405,13:21,159.35,159.55,156.20,157.00,2040,302880
20190405,13:22,156.25,156.25,151.95,154.45,1160,302180
20190405,13:23,154.45,155.40,154.45,155.40,360,302180
20190405,13:24,156.40,157.55,156.00,156.00,260,302180
20190405,13:25,156.15,156.75,153.45,154.45,1780,302080
20190405,13:26,154.30,154.30,150.95,153.25,1340,302080
20190405,13:27,151.45,155.30,151.45,155.30,200,302080
20190405,13:28,155.00,155.00,153.30,154.35,320,302080
20190405,13:29,155.35,155.35,152.90,153.25,1140,302460
20190405,13:30,152.90,152.90,151.35,151.35,120,302460
20190405,13:31,151.05,151.05,144.00,146.95,2440,300820
20190405,13:32,145.80,149.90,145.80,149.90,340,300820
20190405,13:33,150.75,151.20,149.60,149.60,340,300820
20190405,13:34,147.15,149.05,146.20,149.05,480,300720
20190405,13:35,149.00,150.60,148.15,150.60,180,300720
20190405,13:36,150.00,153.95,149.80,153.95,1280,300720
20190405,13:37,152.35,155.45,151.00,155.45,320,301020
20190405,13:38,157.05,159.95,155.95,159.95,400,301020
20190405,13:39,162.75,162.90,157.05,162.05,2040,301020
20190405,13:40,159.20,161.40,158.75,161.00,2880,301920
20190405,13:41,158.50,158.50,155.55,156.65,160,301920
20190405,13:42,155.90,159.00,155.80,159.00,1360,301920
20190405,13:43,158.00,158.70,151.85,151.85,1400,301840
20190405,13:44,151.80,155.00,151.80,155.00,720,301840
20190405,13:45,155.95,155.95,152.00,152.80,220,301840
20190405,13:46,152.45,152.45,151.95,151.95,40,301840
20190405,13:47,152.50,154.90,151.80,154.90,540,300760
20190405,13:48,155.20,155.90,153.90,154.00,1080,300760
20190405,13:49,154.05,154.05,147.35,148.25,2540,300680
20190405,13:50,148.75,148.75,143.00,146.30,2240,300680
20190405,13:51,146.70,148.50,146.70,148.00,520,300680
20190405,13:52,147.50,148.00,147.00,147.00,120,300380
20190405,13:53,147.30,148.65,147.30,148.65,540,300380
20190405,13:54,150.00,150.00,150.00,150.00,20,300380
20190405,13:55,148.00,148.95,146.90,148.95,980,300680
20190405,13:56,147.65,150.00,147.65,149.55,200,300680
20190405,13:57,150.85,155.40,150.85,153.25,540,300680
20190405,13:58,152.25,152.30,151.80,152.30,860,300680
20190405,13:59,150.00,150.85,150.00,150.85,200,300680
20190405,14:00,153.70,153.80,151.00,151.00,200,300680
20190405,14:01,151.65,151.65,149.90,150.95,260,300640
20190405,14:02,148.85,148.85,144.50,144.50,880,300640
20190405,14:03,142.90,142.90,139.40,141.55,3420,300640
20190405,14:04,141.80,144.70,141.80,144.70,1320,299640
20190405,14:05,142.85,146.80,142.85,146.80,360,299640
20190405,14:06,147.00,147.00,143.40,143.40,480,299640
20190405,14:07,145.05,145.05,142.10,143.45,140,299080
20190405,14:08,143.55,143.55,138.15,139.40,1000,299080
20190405,14:09,139.00,141.25,139.00,141.25,320,299080
20190405,14:10,140.45,145.55,139.35,144.35,240,299360
20190405,14:11,143.95,150.00,143.95,146.00,960,299360
20190405,14:12,147.00,147.00,147.00,147.00,20,299360
20190405,14:13,149.65,152.20,148.55,148.55,640,299180
20190405,14:14,147.35,147.35,147.35,147.35,40,299180
20190405,14:15,146.05,146.70,146.05,146.55,160,299180
20190405,14:16,147.00,147.05,145.20,145.20,80,299120
20190405,14:17,143.00,143.15,142.80,143.15,380,299120
20190405,14:18,143.50,144.80,143.10,143.10,300,299120
20190405,14:19,146.00,147.85,146.00,147.85,100,299120
20190405,14:20,147.05,147.05,145.30,145.30,160,299180
20190405,14:21,146.60,146.60,144.35,144.35,320,299180
20190405,14:22,142.85,145.25,142.85,144.05,160,299140
20190405,14:23,142.85,143.85,142.85,143.85,120,299140
20190405,14:24,144.30,146.85,143.90,144.05,780,299140
20190405,14:25,144.20,144.20,143.00,143.00,60,298920
20190405,14:26,144.00,146.05,144.00,146.05,40,298920
20190405,14:27,146.00,148.00,146.00,147.95,220,298920
20190405,14:28,147.95,148.40,145.85,145.85,240,298820
20190405,14:29,144.80,146.95,144.80,146.30,1380,298820
20190405,14:30,146.75,146.75,145.05,145.10,240,298820
20190405,14:31,145.05,156.75,145.05,153.25,1600,299120
20190405,14:32,152.95,154.55,152.95,154.30,680,299120
20190405,14:33,152.65,155.35,152.50,155.35,1320,299120
20190405,14:34,154.25,154.25,149.80,151.90,1600,299440
20190405,14:35,151.05,152.80,151.05,152.80,140,299440
20190405,14:36,149.95,153.50,148.65,153.50,440,299440
20190405,14:37,153.50,153.50,151.80,153.25,320,298440
20190405,14:38,151.00,151.85,143.70,143.70,580,298440
20190405,14:39,144.85,147.00,144.50,146.05,1540,298440
20190405,14:40,148.50,149.55,148.50,149.55,120,298380
20190405,14:42,146.75,149.15,146.75,149.15,280,298380
20190405,14:43,151.30,151.30,148.45,148.45,200,298380
20190405,14:44,149.05,149.05,144.95,144.95,800,298380
20190405,14:45,144.45,144.45,137.75,139.40,1680,298380
20190405,14:46,139.80,143.95,139.80,143.95,380,298440
20190405,14:47,143.50,143.50,139.80,140.25,1020,298440
20190405,14:48,141.65,141.75,139.50,141.75,1020,298440
20190405,14:49,142.40,144.85,141.50,143.50,520,298820
20190405,14:50,144.45,144.50,142.85,143.25,180,298820
20190405,14:51,143.95,149.65,143.30,149.15,620,298820
20190405,14:52,147.75,149.05,146.30,147.55,1600,298800
20190405,14:53,145.75,147.45,143.05,147.45,620,298800
20190405,14:54,146.45,147.00,144.70,147.00,340,298800
20190405,14:55,145.10,146.55,144.70,146.55,100,298800
20190405,14:56,145.30,145.50,144.95,144.95,380,298800
20190405,14:57,142.75,144.30,142.75,144.30,160,298800
20190405,14:58,143.30,147.10,142.90,147.10,460,298520
20190405,14:59,145.75,147.10,144.95,146.95,580,298520
20190405,15:00,148.00,150.25,148.00,148.00,2500,298520
20190405,15:01,148.00,148.00,145.50,145.85,720,297620
20190405,15:02,146.30,147.00,145.15,146.45,120,297620
20190405,15:03,146.85,147.70,142.85,142.85,1360,297620
20190405,15:04,142.50,145.00,142.50,145.00,640,297780
20190405,15:05,144.80,150.95,144.60,149.85,2400,297780
20190405,15:06,151.90,156.35,151.90,153.90,3760,297780
20190405,15:07,154.05,164.20,154.05,164.00,6460,296240
20190405,15:08,164.00,164.00,158.00,159.05,3640,296240
20190405,15:09,160.40,165.55,160.40,164.55,3800,296240
20190405,15:10,164.50,165.35,162.00,162.00,4520,295880
20190405,15:11,160.75,169.40,160.75,167.60,5540,295880
20190405,15:12,166.65,170.80,165.60,170.80,2800,295880
20190405,15:13,171.00,171.25,166.90,168.30,1520,294200
20190405,15:14,169.10,171.65,166.30,171.65,1500,294200
20190405,15:15,171.90,177.55,171.20,177.55,4660,294200
20190405,15:16,177.10,182.90,176.10,182.90,3780,293340
20190405,15:17,185.00,186.45,183.00,184.85,5180,293340
20190405,15:18,185.05,191.80,185.00,191.00,2120,293340
20190405,15:19,191.35,196.50,191.35,194.35,2320,291680
20190405,15:20,194.95,205.00,194.95,199.70,10440,291680
20190405,15:21,199.75,205.15,199.00,203.60,4560,291680
20190405,15:22,204.00,206.15,201.95,206.15,4020,290160
20190405,15:23,206.15,209.35,203.85,204.35,2460,290160
20190405,15:24,204.75,207.00,201.00,201.00,3380,290160
20190405,15:25,200.30,204.75,200.20,203.40,2720,290480
20190405,15:26,202.25,204.75,201.40,204.40,3240,290480
20190405,15:27,204.90,204.90,201.65,202.65,3000,290480
20190405,15:28,202.95,203.55,197.00,197.00,3520,290060
20190405,15:29,197.00,199.15,194.10,195.00,4160,290060