583 lines
31 KiB
CSV
583 lines
31 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,184000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,183900,1975494250,16250,16250,16250,16250,0
|
|
20240422,183800,1975494250,16250,16250,16250,16250,0
|
|
20240422,183700,1975494250,16250,16250,16250,16250,0
|
|
20240422,183600,1975494250,16250,16250,16250,16250,0
|
|
20240422,183500,1975494250,16250,16250,16250,16250,0
|
|
20240422,183400,1975494250,16250,16250,16250,16250,0
|
|
20240422,183300,1975494250,16250,16250,16250,16250,0
|
|
20240422,183200,1975494250,16250,16250,16250,16250,0
|
|
20240422,183100,1975494250,16250,16250,16250,16250,0
|
|
20240422,183000,1975494250,16250,16250,16250,16250,0
|
|
20240422,182900,1975494250,16250,16250,16250,16250,0
|
|
20240422,182800,1975494250,16250,16250,16250,16250,0
|
|
20240422,182700,1975494250,16250,16250,16250,16250,0
|
|
20240422,182600,1975494250,16250,16250,16250,16250,0
|
|
20240422,182500,1975494250,16250,16250,16250,16250,0
|
|
20240422,182400,1975494250,16250,16250,16250,16250,0
|
|
20240422,182300,1975494250,16250,16250,16250,16250,0
|
|
20240422,182200,1975494250,16250,16250,16250,16250,0
|
|
20240422,182100,1975494250,16250,16250,16250,16250,0
|
|
20240422,182000,1975494250,16250,16250,16250,16250,0
|
|
20240422,181900,1975494250,16250,16250,16250,16250,0
|
|
20240422,181800,1975494250,16250,16250,16250,16250,0
|
|
20240422,181700,1975494250,16250,16250,16250,16250,0
|
|
20240422,181600,1975494250,16250,16250,16250,16250,0
|
|
20240422,181500,1975494250,16250,16250,16250,16250,0
|
|
20240422,181400,1975494250,16250,16250,16250,16250,0
|
|
20240422,181300,1975494250,16250,16250,16250,16250,0
|
|
20240422,181200,1975494250,16250,16250,16250,16250,0
|
|
20240422,181100,1975494250,16250,16250,16250,16250,0
|
|
20240422,181000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,180900,1975494250,16250,16250,16250,16250,0
|
|
20240422,180800,1975494250,16250,16250,16250,16250,0
|
|
20240422,180700,1975494250,16250,16250,16250,16250,0
|
|
20240422,180600,1975494250,16250,16250,16250,16250,0
|
|
20240422,180500,1975494250,16250,16250,16250,16250,0
|
|
20240422,180400,1975494250,16250,16250,16250,16250,0
|
|
20240422,180300,1975494250,16250,16250,16250,16250,0
|
|
20240422,180200,1975494250,16250,16250,16250,16250,0
|
|
20240422,180100,1975494250,16250,16250,16250,16250,0
|
|
20240422,180000,1975494250,16250,16250,16250,16250,0
|
|
20240422,175900,1975494250,16250,16250,16250,16250,0
|
|
20240422,175800,1975494250,16250,16250,16250,16250,0
|
|
20240422,175700,1975494250,16250,16250,16250,16250,0
|
|
20240422,175600,1975494250,16250,16250,16250,16250,0
|
|
20240422,175500,1975494250,16250,16250,16250,16250,0
|
|
20240422,175400,1975494250,16250,16250,16250,16250,0
|
|
20240422,175300,1975494250,16250,16250,16250,16250,0
|
|
20240422,175200,1975494250,16250,16250,16250,16250,0
|
|
20240422,175100,1975494250,16250,16250,16250,16250,0
|
|
20240422,175000,1975494250,16250,16250,16250,16250,0
|
|
20240422,174900,1975494250,16250,16250,16250,16250,0
|
|
20240422,174800,1975494250,16250,16250,16250,16250,0
|
|
20240422,174700,1975494250,16250,16250,16250,16250,0
|
|
20240422,174600,1975494250,16250,16250,16250,16250,0
|
|
20240422,174500,1975494250,16250,16250,16250,16250,0
|
|
20240422,174400,1975494250,16250,16250,16250,16250,0
|
|
20240422,174300,1975494250,16250,16250,16250,16250,0
|
|
20240422,174200,1975494250,16250,16250,16250,16250,0
|
|
20240422,174100,1975494250,16250,16250,16250,16250,0
|
|
20240422,174000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,173900,1975494250,16250,16250,16250,16250,0
|
|
20240422,173800,1975494250,16250,16250,16250,16250,0
|
|
20240422,173700,1975494250,16250,16250,16250,16250,0
|
|
20240422,173600,1975494250,16250,16250,16250,16250,0
|
|
20240422,173500,1975494250,16250,16250,16250,16250,0
|
|
20240422,173400,1975494250,16250,16250,16250,16250,0
|
|
20240422,173300,1975494250,16250,16250,16250,16250,0
|
|
20240422,173200,1975494250,16250,16250,16250,16250,0
|
|
20240422,173100,1975494250,16250,16250,16250,16250,0
|
|
20240422,173000,1975494250,16250,16250,16250,16250,0
|
|
20240422,172900,1975494250,16250,16250,16250,16250,0
|
|
20240422,172800,1975494250,16250,16250,16250,16250,0
|
|
20240422,172700,1975494250,16250,16250,16250,16250,0
|
|
20240422,172600,1975494250,16250,16250,16250,16250,0
|
|
20240422,172500,1975494250,16250,16250,16250,16250,0
|
|
20240422,172400,1975494250,16250,16250,16250,16250,0
|
|
20240422,172300,1975494250,16250,16250,16250,16250,0
|
|
20240422,172200,1975494250,16250,16250,16250,16250,0
|
|
20240422,172100,1975494250,16250,16250,16250,16250,0
|
|
20240422,172000,1975494250,16250,16250,16250,16250,0
|
|
20240422,171900,1975494250,16250,16250,16250,16250,0
|
|
20240422,171800,1975494250,16250,16250,16250,16250,0
|
|
20240422,171700,1975494250,16250,16250,16250,16250,0
|
|
20240422,171600,1975494250,16250,16250,16250,16250,0
|
|
20240422,171500,1975494250,16250,16250,16250,16250,0
|
|
20240422,171400,1975494250,16250,16250,16250,16250,0
|
|
20240422,171300,1975494250,16250,16250,16250,16250,0
|
|
20240422,171200,1975494250,16250,16250,16250,16250,0
|
|
20240422,171100,1975494250,16250,16250,16250,16250,0
|
|
20240422,171000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,170900,1975494250,16250,16250,16250,16250,0
|
|
20240422,170800,1975494250,16250,16250,16250,16250,0
|
|
20240422,170700,1975494250,16250,16250,16250,16250,0
|
|
20240422,170600,1975494250,16250,16250,16250,16250,0
|
|
20240422,170500,1975494250,16250,16250,16250,16250,0
|
|
20240422,170400,1975494250,16250,16250,16250,16250,0
|
|
20240422,170300,1975494250,16250,16250,16250,16250,0
|
|
20240422,170200,1975494250,16250,16250,16250,16250,0
|
|
20240422,170100,1975494250,16250,16250,16250,16250,0
|
|
20240422,170000,1975494250,16250,16250,16250,16250,0
|
|
20240422,165900,1975494250,16250,16250,16250,16250,0
|
|
20240422,165800,1975494250,16250,16250,16250,16250,0
|
|
20240422,165700,1975494250,16250,16250,16250,16250,0
|
|
20240422,165600,1975494250,16250,16250,16250,16250,0
|
|
20240422,165500,1975494250,16250,16250,16250,16250,0
|
|
20240422,165400,1975494250,16250,16250,16250,16250,0
|
|
20240422,165300,1975494250,16250,16250,16250,16250,0
|
|
20240422,165200,1975494250,16250,16250,16250,16250,0
|
|
20240422,165100,1975494250,16250,16250,16250,16250,0
|
|
20240422,165000,1975494250,16250,16250,16250,16250,0
|
|
20240422,164900,1975494250,16250,16250,16250,16250,0
|
|
20240422,164800,1975494250,16250,16250,16250,16250,0
|
|
20240422,164700,1975494250,16250,16250,16250,16250,0
|
|
20240422,164600,1975494250,16250,16250,16250,16250,0
|
|
20240422,164500,1975494250,16250,16250,16250,16250,0
|
|
20240422,164400,1975494250,16250,16250,16250,16250,0
|
|
20240422,164300,1975494250,16250,16250,16250,16250,0
|
|
20240422,164200,1975494250,16250,16250,16250,16250,0
|
|
20240422,164100,1975494250,16250,16250,16250,16250,0
|
|
20240422,164000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,163900,1975494250,16250,16250,16250,16250,0
|
|
20240422,163800,1975494250,16250,16250,16250,16250,0
|
|
20240422,163700,1975494250,16250,16250,16250,16250,0
|
|
20240422,163600,1975494250,16250,16250,16250,16250,0
|
|
20240422,163500,1975494250,16250,16250,16250,16250,0
|
|
20240422,163400,1975494250,16250,16250,16250,16250,0
|
|
20240422,163300,1975494250,16250,16250,16250,16250,0
|
|
20240422,163200,1975494250,16250,16250,16250,16250,0
|
|
20240422,163100,1975494250,16250,16250,16250,16250,0
|
|
20240422,163000,1975494250,16250,16250,16250,16250,0
|
|
20240422,162900,1975494250,16250,16250,16250,16250,0
|
|
20240422,162800,1975494250,16250,16250,16250,16250,0
|
|
20240422,162700,1975494250,16250,16250,16250,16250,0
|
|
20240422,162600,1975494250,16250,16250,16250,16250,0
|
|
20240422,162500,1975494250,16250,16250,16250,16250,0
|
|
20240422,162400,1975494250,16250,16250,16250,16250,0
|
|
20240422,162300,1975494250,16250,16250,16250,16250,0
|
|
20240422,162200,1975494250,16250,16250,16250,16250,0
|
|
20240422,162100,1975494250,16250,16250,16250,16250,0
|
|
20240422,162000,1975494250,16250,16250,16250,16250,0
|
|
20240422,161900,1975494250,16250,16250,16250,16250,0
|
|
20240422,161800,1975494250,16250,16250,16250,16250,0
|
|
20240422,161700,1975494250,16250,16250,16250,16250,0
|
|
20240422,161600,1975494250,16250,16250,16250,16250,0
|
|
20240422,161500,1975494250,16250,16250,16250,16250,0
|
|
20240422,161400,1975494250,16250,16250,16250,16250,0
|
|
20240422,161300,1975494250,16250,16250,16250,16250,0
|
|
20240422,161200,1975494250,16250,16250,16250,16250,0
|
|
20240422,161100,1975494250,16250,16250,16250,16250,0
|
|
20240422,161000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,160900,1975494250,16250,16250,16250,16250,0
|
|
20240422,160800,1975494250,16250,16250,16250,16250,0
|
|
20240422,160700,1975494250,16250,16250,16250,16250,0
|
|
20240422,160600,1975494250,16250,16250,16250,16250,0
|
|
20240422,160500,1975494250,16250,16250,16250,16250,0
|
|
20240422,160400,1975494250,16250,16250,16250,16250,0
|
|
20240422,160300,1975494250,16250,16250,16250,16250,0
|
|
20240422,160200,1975494250,16250,16250,16250,16250,0
|
|
20240422,160100,1975494250,16250,16250,16250,16250,0
|
|
20240422,160000,1975494250,16250,16250,16250,16250,0
|
|
20240422,155900,1975494250,16250,16250,16250,16250,0
|
|
20240422,155800,1975494250,16250,16250,16250,16250,0
|
|
20240422,155700,1975494250,16250,16250,16250,16250,0
|
|
20240422,155600,1975494250,16250,16250,16250,16250,0
|
|
20240422,155500,1975494250,16250,16250,16250,16250,0
|
|
20240422,155400,1975494250,16250,16250,16250,16250,0
|
|
20240422,155300,1975494250,16250,16250,16250,16250,0
|
|
20240422,155200,1975494250,16250,16250,16250,16250,0
|
|
20240422,155100,1975494250,16250,16250,16250,16250,0
|
|
20240422,155000,1975494250,16250,16250,16250,16250,0
|
|
20240422,154900,1975494250,16250,16250,16250,16250,0
|
|
20240422,154800,1975494250,16250,16250,16250,16250,0
|
|
20240422,154700,1975494250,16250,16250,16250,16250,0
|
|
20240422,154600,1975494250,16250,16250,16250,16250,0
|
|
20240422,154500,1975494250,16250,16250,16250,16250,0
|
|
20240422,154400,1975494250,16250,16250,16250,16250,0
|
|
20240422,154300,1975494250,16250,16250,16250,16250,0
|
|
20240422,154200,1975494250,16250,16250,16250,16250,0
|
|
20240422,154100,1975494250,16250,16250,16250,16250,0
|
|
20240422,154000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,153900,1975494250,16250,16250,16250,16250,0
|
|
20240422,153800,1975494250,16250,16250,16250,16250,0
|
|
20240422,153700,1975494250,16250,16250,16250,16250,0
|
|
20240422,153600,1975494250,16250,16250,16250,16250,0
|
|
20240422,153500,1975494250,16250,16250,16250,16250,0
|
|
20240422,153400,1975494250,16250,16250,16250,16250,0
|
|
20240422,153300,1975494250,16250,16250,16250,16250,0
|
|
20240422,153200,1975494250,16250,16250,16250,16250,0
|
|
20240422,153100,1975494250,16250,16250,16250,16250,0
|
|
20240422,153000,1975494250,16250,16250,16250,16250,2383
|
|
20240422,152900,1936770500,16260,16260,16260,16260,0
|
|
20240422,152800,1936770500,16260,16260,16260,16260,0
|
|
20240422,152700,1936770500,16260,16260,16260,16260,0
|
|
20240422,152600,1936770500,16260,16260,16260,16260,0
|
|
20240422,152500,1936770500,16260,16260,16260,16260,0
|
|
20240422,152400,1936770500,16260,16260,16260,16260,0
|
|
20240422,152300,1936770500,16260,16260,16260,16260,0
|
|
20240422,152200,1936770500,16260,16260,16260,16260,0
|
|
20240422,152100,1936770500,16260,16260,16260,16260,0
|
|
20240422,152000,1936770500,16260,16260,16260,16260,0
|
|
20240422,151900,1936770500,16260,16270,16300,16260,442
|
|
20240422,151800,1929570940,16260,16270,16300,16260,555
|
|
20240422,151700,1920545490,16260,16260,16270,16260,192
|
|
20240422,151600,1917423550,16260,16260,16260,16260,0
|
|
20240422,151500,1917423550,16260,16280,16280,16260,608
|
|
20240422,151400,1907537050,16280,16280,16280,16260,144
|
|
20240422,151300,1905194070,16270,16290,16290,16270,405
|
|
20240422,151200,1898603020,16270,16280,16280,16270,90
|
|
20240422,151100,1897138530,16280,16270,16290,16270,208
|
|
20240422,151000,1893751620,16270,16270,16270,16270,164
|
|
20240422,150900,1891083340,16280,16280,16290,16280,167
|
|
20240422,150800,1888364530,16280,16300,16300,16270,267
|
|
20240422,150700,1884020070,16300,16270,16300,16270,108
|
|
20240422,150600,1882259910,16280,16280,16310,16280,252
|
|
20240422,150500,1878155040,16280,16300,16300,16280,177
|
|
20240422,150400,1875272160,16300,16270,16300,16270,74
|
|
20240422,150300,1874066140,16270,16300,16300,16270,165
|
|
20240422,150200,1871380430,16300,16280,16300,16280,117
|
|
20240422,150100,1869474090,16280,16300,16300,16280,229
|
|
20240422,150000,1865742730,16300,16310,16310,16280,185
|
|
20240422,145900,1862728560,16280,16310,16310,16280,168
|
|
20240422,145800,1859991180,16320,16320,16320,16320,375
|
|
20240422,145700,1853871180,16320,16290,16320,16290,482
|
|
20240422,145600,1846008800,16270,16290,16290,16270,161
|
|
20240422,145500,1843389250,16300,16270,16300,16270,143
|
|
20240422,145400,1841060330,16260,16300,16300,16260,95
|
|
20240422,145300,1839515430,16310,16260,16310,16260,151
|
|
20240422,145200,1837056120,16260,16320,16320,16260,168
|
|
20240422,145100,1834319760,16260,16260,16330,16260,350
|
|
20240422,145000,1828623690,16280,16270,16280,16270,89
|
|
20240422,144900,1827175650,16260,16270,16270,16260,159
|
|
20240422,144800,1824589620,16270,16270,16270,16270,77
|
|
20240422,144700,1823336830,16250,16280,16280,16250,135
|
|
20240422,144600,1821141840,16280,16280,16280,16280,46
|
|
20240422,144500,1820392960,16290,16280,16290,16270,341
|
|
20240422,144400,1814842310,16280,16250,16280,16250,100
|
|
20240422,144300,1813217250,16260,16280,16280,16260,668
|
|
20240422,144200,1802354010,16270,16260,16270,16260,179
|
|
20240422,144100,1799443250,16280,16270,16280,16260,147
|
|
20240422,144000,1797051240,16260,16280,16280,16260,226
|
|
20240422,143900,1793374450,16280,16270,16280,16270,119
|
|
20240422,143800,1791438030,16290,16310,16320,16290,100
|
|
20240422,143700,1789808060,16310,16290,16310,16260,309
|
|
20240422,143600,1784777590,16280,16280,16280,16280,107
|
|
20240422,143500,1783035630,16270,16280,16280,16270,92
|
|
20240422,143400,1781538780,16300,16300,16300,16300,77
|
|
20240422,143300,1780283680,16280,16290,16300,16280,300
|
|
20240422,143200,1775397270,16280,16280,16280,16270,234
|
|
20240422,143100,1771588420,16280,16280,16280,16280,0
|
|
20240422,143000,1771588420,16280,16270,16280,16270,187
|
|
20240422,142900,1768545630,16270,16270,16270,16270,46
|
|
20240422,142800,1767797210,16260,16260,16260,16260,1369
|
|
20240422,142700,1745537270,16260,16270,16280,16260,278
|
|
20240422,142600,1741014430,16260,16260,16260,16260,123
|
|
20240422,142500,1739014450,16270,16260,16270,16260,177
|
|
20240422,142400,1736135560,16280,16270,16280,16270,77
|
|
20240422,142300,1734882670,16270,16280,16280,16260,166
|
|
20240422,142200,1732182860,16270,16270,16270,16270,68
|
|
20240422,142100,1731076500,16260,16260,16260,16260,140
|
|
20240422,142000,1728800100,16270,16270,16300,16270,146
|
|
20240422,141900,1726423090,16260,16260,16260,16260,169
|
|
20240422,141800,1723675150,16260,16250,16260,16250,113
|
|
20240422,141700,1721838680,16250,16250,16270,16250,120
|
|
20240422,141600,1719887800,16270,16250,16270,16250,167
|
|
20240422,141500,1717172510,16250,16260,16260,16250,174
|
|
20240422,141400,1714344240,16250,16260,16260,16250,166
|
|
20240422,141300,1711646340,16260,16260,16260,16260,39
|
|
20240422,141200,1711012200,16250,16250,16250,16250,185
|
|
20240422,141100,1708005950,16260,16250,16260,16240,130
|
|
20240422,141000,1705894540,16250,16250,16260,16250,52
|
|
20240422,140900,1705049510,16250,16270,16300,16240,596
|
|
20240422,140800,1695363660,16250,16250,16260,16240,564
|
|
20240422,140700,1686198870,16250,16240,16250,16240,240
|
|
20240422,140600,1682298980,16250,16250,16250,16250,227
|
|
20240422,140500,1678610230,16250,16270,16270,16250,159
|
|
20240422,140400,1676026460,16260,16260,16270,16250,287
|
|
20240422,140300,1671360340,16260,16270,16270,16260,29
|
|
20240422,140200,1670888740,16260,16250,16260,16250,527
|
|
20240422,140100,1662321660,16250,16250,16250,16240,299
|
|
20240422,140000,1657465040,16240,16250,16260,16240,257
|
|
20240422,135900,1653289690,16250,16250,16260,16250,177
|
|
20240422,135800,1650412670,16270,16270,16270,16270,0
|
|
20240422,135700,1650412670,16270,16270,16270,16250,240
|
|
20240422,135600,1646509410,16260,16250,16260,16250,119
|
|
20240422,135500,1644575140,16250,16250,16250,16250,138
|
|
20240422,135400,1642332640,16250,16250,16250,16250,67
|
|
20240422,135300,1641243890,16250,16270,16270,16250,254
|
|
20240422,135200,1637112270,16250,16260,16260,16250,349
|
|
20240422,135100,1631439200,16260,16260,16260,16260,107
|
|
20240422,135000,1629699380,16270,16260,16290,16260,126
|
|
20240422,134900,1627649470,16290,16260,16290,16260,197
|
|
20240422,134800,1624443310,16260,16280,16280,16260,462
|
|
20240422,134700,1616926720,16280,16310,16310,16280,110
|
|
20240422,134600,1615134900,16310,16280,16310,16280,223
|
|
20240422,134500,1611499780,16280,16280,16280,16270,117
|
|
20240422,134400,1609595300,16340,16300,16340,16300,112
|
|
20240422,134300,1607769160,16300,16290,16300,16270,122
|
|
20240422,134200,1605783120,16290,16280,16290,16280,149
|
|
20240422,134100,1603356100,16270,16270,16280,16270,185
|
|
20240422,134000,1600346130,16270,16260,16270,16250,154
|
|
20240422,133900,1597841110,16250,16250,16260,16240,197
|
|
20240422,133800,1594639690,16250,16260,16260,16250,198
|
|
20240422,133700,1591421040,16260,16260,16260,16260,11
|
|
20240422,133600,1591242180,16250,16260,16260,16250,185
|
|
20240422,133500,1588235920,16250,16250,16250,16250,35
|
|
20240422,133400,1587667170,16260,16260,16260,16260,178
|
|
20240422,133300,1584772890,16260,16240,16260,16240,106
|
|
20240422,133200,1583050870,16240,16240,16240,16240,91
|
|
20240422,133100,1581573030,16240,16250,16260,16240,213
|
|
20240422,133000,1578112260,16260,16250,16260,16240,117
|
|
20240422,132900,1576210110,16240,16250,16250,16240,188
|
|
20240422,132800,1573156090,16240,16240,16240,16240,103
|
|
20240422,132700,1571483370,16250,16260,16260,16250,196
|
|
20240422,132600,1568296740,16250,16250,16250,16250,188
|
|
20240422,132500,1565241740,16250,16260,16260,16250,30
|
|
20240422,132400,1564754050,16260,16250,16260,16250,187
|
|
20240422,132300,1561714330,16250,16260,16260,16250,516
|
|
20240422,132200,1553328850,16270,16260,16270,16260,109
|
|
20240422,132100,1551556500,16260,16260,16260,16260,82
|
|
20240422,132000,1550223180,16250,16260,16260,16250,156
|
|
20240422,131900,1547687660,16250,16270,16270,16250,157
|
|
20240422,131800,1545135290,16270,16270,16270,16270,97
|
|
20240422,131700,1543557100,16260,16250,16260,16250,240
|
|
20240422,131600,1539655600,16250,16250,16260,16250,117
|
|
20240422,131500,1537754340,16250,16250,16250,16250,169
|
|
20240422,131400,1535008090,16250,16250,16250,16240,71
|
|
20240422,131300,1533854540,16240,16230,16240,16230,194
|
|
20240422,131200,1530705650,16240,16240,16240,16240,90
|
|
20240422,131100,1529244050,16250,16240,16260,16240,265
|
|
20240422,131000,1524936610,16240,16230,16240,16230,220
|
|
20240422,130900,1521364790,16230,16230,16230,16230,0
|
|
20240422,130800,1521364790,16230,16240,16240,16230,175
|
|
20240422,130700,1518522920,16240,16230,16240,16230,36
|
|
20240422,130600,1517938560,16230,16240,16240,16230,182
|
|
20240422,130500,1514984450,16240,16250,16250,16240,593
|
|
20240422,130400,1505352650,16250,16260,16260,16250,42
|
|
20240422,130300,1504670140,16250,16250,16250,16240,166
|
|
20240422,130200,1501972730,16250,16250,16250,16250,67
|
|
20240422,130100,1500883980,16240,16240,16240,16240,173
|
|
20240422,130000,1498074460,16240,16240,16260,16240,71
|
|
20240422,125900,1496921390,16240,16240,16240,16240,146
|
|
20240422,125800,1494550350,16220,16220,16220,16220,217
|
|
20240422,125700,1491030610,16220,16190,16220,16190,360
|
|
20240422,125600,1485200570,16190,16190,16190,16190,173
|
|
20240422,125500,1482399700,16190,16170,16190,16170,376
|
|
20240422,125400,1476316860,16160,16170,16170,16160,92
|
|
20240422,125300,1474830120,16160,16170,16170,16160,126
|
|
20240422,125200,1472793020,16170,16170,16180,16170,582
|
|
20240422,125100,1463381570,16170,16170,16170,16170,262
|
|
20240422,125000,1459145030,16170,16170,16180,16170,101
|
|
20240422,124900,1457511840,16170,16170,16170,16170,318
|
|
20240422,124800,1452369780,16170,16180,16180,16170,69
|
|
20240422,124700,1451254030,16180,16170,16180,16170,178
|
|
20240422,124600,1448375740,16180,16170,16180,16170,152
|
|
20240422,124500,1445917890,16170,16170,16170,16170,67
|
|
20240422,124400,1444834500,16180,16180,16180,16180,186
|
|
20240422,124300,1441825020,16190,16190,16190,16190,16
|
|
20240422,124200,1441565980,16180,16190,16200,16180,188
|
|
20240422,124100,1438522020,16190,16190,16190,16190,88
|
|
20240422,124000,1437097300,16190,16190,16190,16170,224
|
|
20240422,123900,1433473380,16180,16170,16180,16170,100
|
|
20240422,123800,1431856280,16180,16180,16180,16180,200
|
|
20240422,123700,1428620280,16190,16200,16200,16180,354
|
|
20240422,123600,1422892160,16190,16190,16190,16190,41
|
|
20240422,123500,1422228370,16190,16180,16190,16180,308
|
|
20240422,123400,1417244790,16200,16200,16200,16180,1585
|
|
20240422,123300,1391576050,16200,16200,16210,16200,414
|
|
20240422,123200,1384869240,16210,16200,16210,16200,271
|
|
20240422,123100,1380479030,16200,16210,16210,16200,25
|
|
20240422,123000,1380073900,16220,16210,16220,16200,196
|
|
20240422,122900,1376898130,16210,16220,16220,16210,762
|
|
20240422,122800,1364546100,16210,16230,16230,16210,150
|
|
20240422,122700,1362113270,16230,16220,16230,16210,87
|
|
20240422,122600,1360702860,16220,16220,16220,16210,150
|
|
20240422,122500,1358270760,16210,16230,16230,16210,183
|
|
20240422,122400,1355303850,16220,16210,16220,16210,119
|
|
20240422,122300,1353374510,16210,16210,16210,16210,394
|
|
20240422,122200,1346987770,16210,16210,16210,16210,101
|
|
20240422,122100,1345350560,16220,16220,16220,16210,205
|
|
20240422,122000,1342026360,16210,16210,16240,16210,107
|
|
20240422,121900,1340291460,16210,16250,16250,16210,350
|
|
20240422,121800,1334615280,16220,16220,16220,16220,141
|
|
20240422,121700,1332328260,16210,16210,16210,16210,418
|
|
20240422,121600,1325552480,16200,16200,16200,16200,109
|
|
20240422,121500,1323786680,16200,16210,16210,16200,70
|
|
20240422,121400,1322652650,16200,16210,16210,16200,159
|
|
20240422,121300,1320076650,16200,16200,16210,16200,49
|
|
20240422,121200,1319282840,16200,16200,16200,16200,169
|
|
20240422,121100,1316545040,16200,16200,16200,16200,91
|
|
20240422,121000,1315070840,16200,16200,16240,16200,222
|
|
20240422,120900,1311474360,16200,16210,16220,16200,268
|
|
20240422,120800,1307130620,16220,16210,16220,16210,52
|
|
20240422,120700,1306287680,16210,16200,16210,16200,181
|
|
20240422,120600,1303355370,16200,16210,16210,16200,157
|
|
20240422,120500,1300811860,16210,16200,16220,16200,58
|
|
20240422,120400,1299871470,16210,16190,16210,16190,351
|
|
20240422,120300,1294187060,16190,16190,16190,16190,246
|
|
20240422,120200,1290204320,16190,16200,16200,16190,755
|
|
20240422,120100,1277978540,16200,16200,16200,16200,67
|
|
20240422,120000,1276893140,16190,16200,16210,16190,122
|
|
20240422,115900,1274916700,16200,16200,16200,16200,182
|
|
20240422,115800,1271968300,16200,16200,16200,16200,0
|
|
20240422,115700,1271968300,16200,16200,16200,16200,169
|
|
20240422,115600,1269230500,16200,16190,16200,16190,137
|
|
20240422,115500,1267011790,16190,16190,16190,16190,100
|
|
20240422,115400,1265392790,16190,16190,16190,16190,67
|
|
20240422,115300,1264308060,16180,16190,16190,16180,162
|
|
20240422,115200,1261686180,16190,16180,16230,16180,220
|
|
20240422,115100,1258123650,16180,16170,16180,16170,128
|
|
20240422,115000,1256053390,16170,16250,16250,16170,442
|
|
20240422,114900,1248903720,16180,16160,16180,16160,179
|
|
20240422,114800,1246008670,16160,16160,16160,16160,192
|
|
20240422,114700,1242905950,16160,16180,16180,16160,69
|
|
20240422,114600,1241790880,16160,16180,16180,16160,230
|
|
20240422,114500,1238072560,16170,16170,16170,16160,575
|
|
20240422,114400,1228775710,16170,16170,16170,16170,67
|
|
20240422,114300,1227692320,16180,16190,16200,16170,1120
|
|
20240422,114200,1209575500,16200,16190,16200,16190,65
|
|
20240422,114100,1208523100,16180,16190,16200,16180,219
|
|
20240422,114000,1204977530,16190,16200,16200,16180,1299
|
|
20240422,113900,1183937850,16200,16210,16210,16200,159
|
|
20240422,113800,1181362040,16210,16210,16210,16210,259
|
|
20240422,113700,1177163650,16210,16210,16210,16200,247
|
|
20240422,113600,1173161820,16210,16210,16210,16210,268
|
|
20240422,113500,1168817540,16210,16230,16230,16210,404
|
|
20240422,113400,1162263470,16230,16230,16230,16230,158
|
|
20240422,113300,1159699130,16230,16230,16230,16230,105
|
|
20240422,113200,1157994980,16230,16240,16240,16230,175
|
|
20240422,113100,1155154580,16230,16220,16230,16220,316
|
|
20240422,113000,1150027690,16220,16230,16230,16220,130
|
|
20240422,112900,1147917880,16230,16250,16250,16230,168
|
|
20240422,112800,1145190670,16250,16250,16250,16250,406
|
|
20240422,112700,1138593170,16250,16250,16250,16250,117
|
|
20240422,112600,1136691920,16260,16250,16260,16250,393
|
|
20240422,112500,1130305550,16250,16250,16260,16250,121
|
|
20240422,112400,1128339130,16230,16250,16250,16230,188
|
|
20240422,112300,1125287370,16250,16230,16250,16220,82
|
|
20240422,112200,1123956570,16220,16220,16220,16220,103
|
|
20240422,112100,1122285910,16220,16210,16220,16210,131
|
|
20240422,112000,1120162370,16210,16210,16220,16210,161
|
|
20240422,111900,1117552530,16210,16210,16210,16210,228
|
|
20240422,111800,1113856650,16210,16210,16210,16210,107
|
|
20240422,111700,1112122180,16200,16200,16200,16200,91
|
|
20240422,111600,1110647980,16200,16200,16200,16200,78
|
|
20240422,111500,1109384380,16200,16210,16260,16200,328
|
|
20240422,111400,1104064160,16200,16200,16200,16200,0
|
|
20240422,111300,1104064160,16200,16210,16210,16200,469
|
|
20240422,111200,1096466160,16200,16200,16200,16200,91
|
|
20240422,111100,1094991960,16200,16210,16220,16200,226
|
|
20240422,111000,1091329130,16210,16220,16220,16200,541
|
|
20240422,110900,1082559850,16220,16210,16220,16210,87
|
|
20240422,110800,1081149540,16210,16230,16230,16210,513
|
|
20240422,110700,1072826620,16230,16240,16240,16230,463
|
|
20240422,110600,1065310540,16240,16250,16250,16240,185
|
|
20240422,110500,1062305110,16250,16260,16260,16250,160
|
|
20240422,110400,1059704190,16280,16260,16280,16260,175
|
|
20240422,110300,1056858650,16280,16280,16280,16260,213
|
|
20240422,110200,1053393520,16290,16260,16290,16260,54
|
|
20240422,110100,1052515450,16260,16270,16270,16260,189
|
|
20240422,110000,1049442090,16250,16270,16280,16250,142
|
|
20240422,105900,1047133090,16250,16240,16250,16240,182
|
|
20240422,105800,1044175900,16240,16250,16250,16240,213
|
|
20240422,105700,1040716620,16240,16230,16250,16230,476
|
|
20240422,105600,1032985120,16220,16230,16240,16220,322
|
|
20240422,105500,1027757540,16230,16250,16250,16230,330
|
|
20240422,105400,1022399050,16250,16250,16260,16250,336
|
|
20240422,105300,1016937210,16250,16270,16300,16250,1002
|
|
20240422,105200,1000633890,16250,16250,16260,16240,193
|
|
20240422,105100,997497790,16250,16240,16250,16240,167
|
|
20240422,105000,994785440,16250,16240,16250,16230,160
|
|
20240422,104900,992186750,16240,16230,16240,16220,127
|
|
20240422,104800,990125420,16220,16210,16230,16210,515
|
|
20240422,104700,981774730,16170,16230,16230,16170,135
|
|
20240422,104600,979590590,16150,16160,16250,16150,541
|
|
20240422,104500,970849780,16160,16210,16210,16160,1811
|
|
20240422,104400,941531930,16210,16260,16260,16210,1716
|
|
20240422,104300,913701910,16250,16270,16270,16250,513
|
|
20240422,104200,905356830,16270,16290,16290,16270,187
|
|
20240422,104100,902311330,16290,16300,16300,16290,546
|
|
20240422,104000,893411890,16300,16310,16320,16300,143
|
|
20240422,103900,891079950,16300,16300,16330,16300,179
|
|
20240422,103800,888159590,16310,16320,16320,16310,199
|
|
20240422,103700,884913890,16310,16310,16310,16300,164
|
|
20240422,103600,882239320,16280,16280,16280,16280,80
|
|
20240422,103500,880936920,16270,16350,16370,16270,164
|
|
20240422,103400,878255860,16320,16270,16320,16250,1326
|
|
20240422,103300,856675090,16260,16280,16280,16250,951
|
|
20240422,103200,841207980,16280,16320,16320,16280,554
|
|
20240422,103100,832177670,16310,16310,16320,16300,158
|
|
20240422,103000,829599740,16310,16340,16340,16300,911
|
|
20240422,102900,814745670,16340,16350,16350,16330,491
|
|
20240422,102800,806724510,16350,16340,16360,16340,420
|
|
20240422,102700,799857130,16340,16330,16340,16330,162
|
|
20240422,102600,797211660,16330,16340,16340,16330,565
|
|
20240422,102500,787982210,16340,16340,16350,16340,375
|
|
20240422,102400,781853850,16350,16370,16380,16350,597
|
|
20240422,102300,772087160,16370,16440,16440,16360,1320
|
|
20240422,102200,750443480,16440,16450,16470,16440,256
|
|
20240422,102100,746231370,16450,16470,16470,16450,369
|
|
20240422,102000,740155410,16470,16510,16510,16470,121
|
|
20240422,101900,738161570,16480,16520,16520,16480,161
|
|
20240422,101800,735508250,16480,16490,16490,16480,346
|
|
20240422,101700,729805250,16490,16510,16510,16490,847
|
|
20240422,101600,715830650,16500,16510,16510,16500,24
|
|
20240422,101500,715434550,16530,16500,16530,16490,42
|
|
20240422,101400,714741660,16490,16510,16510,16490,660
|
|
20240422,101300,703850890,16500,16510,16510,16500,219
|
|
20240422,101200,700235740,16510,16500,16510,16500,25
|
|
20240422,101100,699823230,16510,16520,16520,16500,370
|
|
20240422,101000,693715330,16520,16530,16540,16500,295
|
|
20240422,100900,688847330,16500,16550,16550,16500,440
|
|
20240422,100800,681581490,16540,16510,16580,16500,382
|
|
20240422,100700,675262500,16580,16510,16580,16510,593
|
|
20240422,100600,665466520,16450,16560,16560,16200,7527
|
|
20240422,100500,541897670,16600,16560,16600,16540,87
|
|
20240422,100400,540458170,16540,16630,16640,16530,1771
|
|
20240422,100300,511090240,16620,16630,16630,16620,494
|
|
20240422,100200,502879900,16630,16670,16670,16630,874
|
|
20240422,100100,488337290,16670,16700,16700,16650,1029
|
|
20240422,100000,471186820,16690,16690,16690,16680,379
|
|
20240422,095900,464861570,16690,16690,16690,16680,116
|
|
20240422,095800,462926280,16700,16700,16710,16700,32
|
|
20240422,095700,462391760,16700,16700,16700,16700,45
|
|
20240422,095600,461640260,16700,16690,16700,16690,28
|
|
20240422,095500,461172930,16670,16690,16690,16670,70
|
|
20240422,095400,460005140,16690,16680,16690,16680,166
|
|
20240422,095300,457235880,16680,16690,16690,16670,123
|
|
20240422,095200,455184140,16690,16690,16690,16690,13
|
|
20240422,095100,454967170,16700,16700,16710,16690,248
|
|
20240422,095000,450825700,16690,16740,16740,16690,464
|
|
20240422,094900,443075230,16740,16740,16740,16740,13
|
|
20240422,094800,442857610,16740,16740,16740,16740,19
|
|
20240422,094700,442539550,16710,16770,16780,16710,1512
|
|
20240422,094600,417227610,16780,16760,16780,16760,73
|
|
20240422,094500,416004110,16780,16780,16780,16750,59
|
|
20240422,094400,415014120,16760,16790,16800,16760,1877
|
|
20240422,094300,383526040,16790,16920,16920,16790,203
|
|
20240422,094200,380115420,16780,16790,16790,16780,174
|
|
20240422,094100,377194700,16770,16760,16770,16750,541
|
|
20240422,094000,368124920,16760,16760,16760,16760,3
|
|
20240422,093900,368074640,16760,16780,16780,16750,1589
|
|
20240422,093800,341435970,16770,16800,16800,16770,4045
|
|
20240422,093700,273583010,16800,16790,16800,16790,80
|
|
20240422,093600,272239180,16800,16810,16810,16800,318
|
|
20240422,093500,266896760,16800,16840,16840,16800,41
|
|
20240422,093400,266207920,16810,16800,16810,16800,103
|
|
20240422,093300,264477360,16770,16810,16810,16770,1821
|
|
20240422,093200,233902570,16810,16810,16810,16800,147
|
|
20240422,093100,231432650,16810,16810,16810,16800,159
|
|
20240422,093000,228761150,16800,16840,16840,16800,2717
|
|
20240422,092900,183085710,16840,16900,16900,16840,1057
|
|
20240422,092800,165260100,16910,16890,16930,16890,380
|
|
20240422,092700,158841640,16890,16890,16890,16890,161
|
|
20240422,092600,156122350,16890,16870,16890,16870,24
|
|
20240422,092500,155717010,16870,16870,16870,16870,0
|
|
20240422,092400,155717010,16870,16850,16870,16850,425
|
|
20240422,092300,148555740,16850,16860,16860,16850,88
|
|
20240422,092200,147072760,16870,16910,16910,16860,1099
|
|
20240422,092100,128515370,16930,16910,16940,16910,144
|
|
20240422,092000,126079730,16890,16910,16910,16890,612
|
|
20240422,091900,115742330,16910,16910,16910,16910,203
|
|
20240422,091800,112309600,16910,16890,16910,16880,17
|
|
20240422,091700,112022240,16880,16880,16880,16880,0
|
|
20240422,091600,112022240,16880,16880,16880,16880,17
|
|
20240422,091500,111735280,16860,16860,16860,16860,51
|
|
20240422,091400,110875420,16860,16830,16870,16830,1511
|
|
20240422,091300,85386090,16830,16830,16830,16830,269
|
|
20240422,091200,80858820,16820,16870,16870,16820,320
|
|
20240422,091100,75465590,16870,16870,16870,16870,201
|
|
20240422,091000,72074720,16820,16970,16970,16760,991
|
|
20240422,090900,55398190,16980,16990,16990,16940,706
|
|
20240422,090800,43426680,17000,17080,17080,17000,793
|
|
20240422,090700,29938780,17080,17080,17080,17080,0
|
|
20240422,090600,29938780,17080,17080,17080,17080,0
|
|
20240422,090500,29938780,17080,17080,17080,17080,5
|
|
20240422,090400,29853380,17080,17030,17080,17010,324
|
|
20240422,090300,24331590,17030,16980,17030,16970,243
|
|
20240422,090200,20201140,16980,16980,16980,16980,0
|
|
20240422,090100,20201140,16980,17060,17060,16980,943
|
|
20240422,090000,4143480,17110,17050,17110,17050,216
|