619 lines
33 KiB
CSV
619 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,191600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,191500,8128211300,14830,14830,14830,14830,0
|
|
20240422,191400,8128211300,14830,14830,14830,14830,0
|
|
20240422,191300,8128211300,14830,14830,14830,14830,0
|
|
20240422,191200,8128211300,14830,14830,14830,14830,0
|
|
20240422,191100,8128211300,14830,14830,14830,14830,0
|
|
20240422,191000,8128211300,14830,14830,14830,14830,0
|
|
20240422,190900,8128211300,14830,14830,14830,14830,0
|
|
20240422,190800,8128211300,14830,14830,14830,14830,0
|
|
20240422,190700,8128211300,14830,14830,14830,14830,0
|
|
20240422,190600,8128211300,14830,14830,14830,14830,0
|
|
20240422,190500,8128211300,14830,14830,14830,14830,0
|
|
20240422,190400,8128211300,14830,14830,14830,14830,0
|
|
20240422,190300,8128211300,14830,14830,14830,14830,0
|
|
20240422,190200,8128211300,14830,14830,14830,14830,0
|
|
20240422,190100,8128211300,14830,14830,14830,14830,0
|
|
20240422,190000,8128211300,14830,14830,14830,14830,0
|
|
20240422,185900,8128211300,14830,14830,14830,14830,0
|
|
20240422,185800,8128211300,14830,14830,14830,14830,0
|
|
20240422,185700,8128211300,14830,14830,14830,14830,0
|
|
20240422,185600,8128211300,14830,14830,14830,14830,0
|
|
20240422,185500,8128211300,14830,14830,14830,14830,0
|
|
20240422,185400,8128211300,14830,14830,14830,14830,0
|
|
20240422,185300,8128211300,14830,14830,14830,14830,0
|
|
20240422,185200,8128211300,14830,14830,14830,14830,0
|
|
20240422,185100,8128211300,14830,14830,14830,14830,0
|
|
20240422,185000,8128211300,14830,14830,14830,14830,0
|
|
20240422,184900,8128211300,14830,14830,14830,14830,0
|
|
20240422,184800,8128211300,14830,14830,14830,14830,0
|
|
20240422,184700,8128211300,14830,14830,14830,14830,0
|
|
20240422,184600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,184500,8128211300,14830,14830,14830,14830,0
|
|
20240422,184400,8128211300,14830,14830,14830,14830,0
|
|
20240422,184300,8128211300,14830,14830,14830,14830,0
|
|
20240422,184200,8128211300,14830,14830,14830,14830,0
|
|
20240422,184100,8128211300,14830,14830,14830,14830,0
|
|
20240422,184000,8128211300,14830,14830,14830,14830,0
|
|
20240422,183900,8128211300,14830,14830,14830,14830,0
|
|
20240422,183800,8128211300,14830,14830,14830,14830,0
|
|
20240422,183700,8128211300,14830,14830,14830,14830,0
|
|
20240422,183600,8128211300,14830,14830,14830,14830,0
|
|
20240422,183500,8128211300,14830,14830,14830,14830,0
|
|
20240422,183400,8128211300,14830,14830,14830,14830,0
|
|
20240422,183300,8128211300,14830,14830,14830,14830,0
|
|
20240422,183200,8128211300,14830,14830,14830,14830,0
|
|
20240422,183100,8128211300,14830,14830,14830,14830,0
|
|
20240422,183000,8128211300,14830,14830,14830,14830,0
|
|
20240422,182900,8128211300,14830,14830,14830,14830,0
|
|
20240422,182800,8128211300,14830,14830,14830,14830,0
|
|
20240422,182700,8128211300,14830,14830,14830,14830,0
|
|
20240422,182600,8128211300,14830,14830,14830,14830,0
|
|
20240422,182500,8128211300,14830,14830,14830,14830,0
|
|
20240422,182400,8128211300,14830,14830,14830,14830,0
|
|
20240422,182300,8128211300,14830,14830,14830,14830,0
|
|
20240422,182200,8128211300,14830,14830,14830,14830,0
|
|
20240422,182100,8128211300,14830,14830,14830,14830,0
|
|
20240422,182000,8128211300,14830,14830,14830,14830,0
|
|
20240422,181900,8128211300,14830,14830,14830,14830,0
|
|
20240422,181800,8128211300,14830,14830,14830,14830,0
|
|
20240422,181700,8128211300,14830,14830,14830,14830,0
|
|
20240422,181600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,181500,8128211300,14830,14830,14830,14830,0
|
|
20240422,181400,8128211300,14830,14830,14830,14830,0
|
|
20240422,181300,8128211300,14830,14830,14830,14830,0
|
|
20240422,181200,8128211300,14830,14830,14830,14830,0
|
|
20240422,181100,8128211300,14830,14830,14830,14830,0
|
|
20240422,181000,8128211300,14830,14830,14830,14830,0
|
|
20240422,180900,8128211300,14830,14830,14830,14830,0
|
|
20240422,180800,8128211300,14830,14830,14830,14830,0
|
|
20240422,180700,8128211300,14830,14830,14830,14830,0
|
|
20240422,180600,8128211300,14830,14830,14830,14830,0
|
|
20240422,180500,8128211300,14830,14830,14830,14830,0
|
|
20240422,180400,8128211300,14830,14830,14830,14830,0
|
|
20240422,180300,8128211300,14830,14830,14830,14830,0
|
|
20240422,180200,8128211300,14830,14830,14830,14830,0
|
|
20240422,180100,8128211300,14830,14830,14830,14830,0
|
|
20240422,180000,8128211300,14830,14830,14830,14830,0
|
|
20240422,175900,8128211300,14830,14830,14830,14830,0
|
|
20240422,175800,8128211300,14830,14830,14830,14830,0
|
|
20240422,175700,8128211300,14830,14830,14830,14830,0
|
|
20240422,175600,8128211300,14830,14830,14830,14830,0
|
|
20240422,175500,8128211300,14830,14830,14830,14830,0
|
|
20240422,175400,8128211300,14830,14830,14830,14830,0
|
|
20240422,175300,8128211300,14830,14830,14830,14830,0
|
|
20240422,175200,8128211300,14830,14830,14830,14830,0
|
|
20240422,175100,8128211300,14830,14830,14830,14830,0
|
|
20240422,175000,8128211300,14830,14830,14830,14830,0
|
|
20240422,174900,8128211300,14830,14830,14830,14830,0
|
|
20240422,174800,8128211300,14830,14830,14830,14830,0
|
|
20240422,174700,8128211300,14830,14830,14830,14830,0
|
|
20240422,174600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,174500,8128211300,14830,14830,14830,14830,0
|
|
20240422,174400,8128211300,14830,14830,14830,14830,0
|
|
20240422,174300,8128211300,14830,14830,14830,14830,0
|
|
20240422,174200,8128211300,14830,14830,14830,14830,0
|
|
20240422,174100,8128211300,14830,14830,14830,14830,0
|
|
20240422,174000,8128211300,14830,14830,14830,14830,0
|
|
20240422,173900,8128211300,14830,14830,14830,14830,0
|
|
20240422,173800,8128211300,14830,14830,14830,14830,0
|
|
20240422,173700,8128211300,14830,14830,14830,14830,0
|
|
20240422,173600,8128211300,14830,14830,14830,14830,0
|
|
20240422,173500,8128211300,14830,14830,14830,14830,0
|
|
20240422,173400,8128211300,14830,14830,14830,14830,0
|
|
20240422,173300,8128211300,14830,14830,14830,14830,0
|
|
20240422,173200,8128211300,14830,14830,14830,14830,0
|
|
20240422,173100,8128211300,14830,14830,14830,14830,0
|
|
20240422,173000,8128211300,14830,14830,14830,14830,0
|
|
20240422,172900,8128211300,14830,14830,14830,14830,0
|
|
20240422,172800,8128211300,14830,14830,14830,14830,0
|
|
20240422,172700,8128211300,14830,14830,14830,14830,0
|
|
20240422,172600,8128211300,14830,14830,14830,14830,0
|
|
20240422,172500,8128211300,14830,14830,14830,14830,0
|
|
20240422,172400,8128211300,14830,14830,14830,14830,0
|
|
20240422,172300,8128211300,14830,14830,14830,14830,0
|
|
20240422,172200,8128211300,14830,14830,14830,14830,0
|
|
20240422,172100,8128211300,14830,14830,14830,14830,0
|
|
20240422,172000,8128211300,14830,14830,14830,14830,0
|
|
20240422,171900,8128211300,14830,14830,14830,14830,0
|
|
20240422,171800,8128211300,14830,14830,14830,14830,0
|
|
20240422,171700,8128211300,14830,14830,14830,14830,0
|
|
20240422,171600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,171500,8128211300,14830,14830,14830,14830,0
|
|
20240422,171400,8128211300,14830,14830,14830,14830,0
|
|
20240422,171300,8128211300,14830,14830,14830,14830,0
|
|
20240422,171200,8128211300,14830,14830,14830,14830,0
|
|
20240422,171100,8128211300,14830,14830,14830,14830,0
|
|
20240422,171000,8128211300,14830,14830,14830,14830,0
|
|
20240422,170900,8128211300,14830,14830,14830,14830,0
|
|
20240422,170800,8128211300,14830,14830,14830,14830,0
|
|
20240422,170700,8128211300,14830,14830,14830,14830,0
|
|
20240422,170600,8128211300,14830,14830,14830,14830,0
|
|
20240422,170500,8128211300,14830,14830,14830,14830,0
|
|
20240422,170400,8128211300,14830,14830,14830,14830,0
|
|
20240422,170300,8128211300,14830,14830,14830,14830,0
|
|
20240422,170200,8128211300,14830,14830,14830,14830,0
|
|
20240422,170100,8128211300,14830,14830,14830,14830,0
|
|
20240422,170000,8128211300,14830,14830,14830,14830,0
|
|
20240422,165900,8128211300,14830,14830,14830,14830,0
|
|
20240422,165800,8128211300,14830,14830,14830,14830,0
|
|
20240422,165700,8128211300,14830,14830,14830,14830,0
|
|
20240422,165600,8128211300,14830,14830,14830,14830,0
|
|
20240422,165500,8128211300,14830,14830,14830,14830,0
|
|
20240422,165400,8128211300,14830,14830,14830,14830,0
|
|
20240422,165300,8128211300,14830,14830,14830,14830,0
|
|
20240422,165200,8128211300,14830,14830,14830,14830,0
|
|
20240422,165100,8128211300,14830,14830,14830,14830,0
|
|
20240422,165000,8128211300,14830,14830,14830,14830,0
|
|
20240422,164900,8128211300,14830,14830,14830,14830,0
|
|
20240422,164800,8128211300,14830,14830,14830,14830,0
|
|
20240422,164700,8128211300,14830,14830,14830,14830,0
|
|
20240422,164600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,164500,8128211300,14830,14830,14830,14830,0
|
|
20240422,164400,8128211300,14830,14830,14830,14830,0
|
|
20240422,164300,8128211300,14830,14830,14830,14830,0
|
|
20240422,164200,8128211300,14830,14830,14830,14830,0
|
|
20240422,164100,8128211300,14830,14830,14830,14830,0
|
|
20240422,164000,8128211300,14830,14830,14830,14830,0
|
|
20240422,163900,8128211300,14830,14830,14830,14830,0
|
|
20240422,163800,8128211300,14830,14830,14830,14830,0
|
|
20240422,163700,8128211300,14830,14830,14830,14830,0
|
|
20240422,163600,8128211300,14830,14830,14830,14830,0
|
|
20240422,163500,8128211300,14830,14830,14830,14830,0
|
|
20240422,163400,8128211300,14830,14830,14830,14830,0
|
|
20240422,163300,8128211300,14830,14830,14830,14830,0
|
|
20240422,163200,8128211300,14830,14830,14830,14830,0
|
|
20240422,163100,8128211300,14830,14830,14830,14830,0
|
|
20240422,163000,8128211300,14830,14830,14830,14830,0
|
|
20240422,162900,8128211300,14830,14830,14830,14830,0
|
|
20240422,162800,8128211300,14830,14830,14830,14830,0
|
|
20240422,162700,8128211300,14830,14830,14830,14830,0
|
|
20240422,162600,8128211300,14830,14830,14830,14830,0
|
|
20240422,162500,8128211300,14830,14830,14830,14830,0
|
|
20240422,162400,8128211300,14830,14830,14830,14830,0
|
|
20240422,162300,8128211300,14830,14830,14830,14830,0
|
|
20240422,162200,8128211300,14830,14830,14830,14830,0
|
|
20240422,162100,8128211300,14830,14830,14830,14830,0
|
|
20240422,162000,8128211300,14830,14830,14830,14830,0
|
|
20240422,161900,8128211300,14830,14830,14830,14830,0
|
|
20240422,161800,8128211300,14830,14830,14830,14830,0
|
|
20240422,161700,8128211300,14830,14830,14830,14830,0
|
|
20240422,161600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,161500,8128211300,14830,14830,14830,14830,0
|
|
20240422,161400,8128211300,14830,14830,14830,14830,0
|
|
20240422,161300,8128211300,14830,14830,14830,14830,0
|
|
20240422,161200,8128211300,14830,14830,14830,14830,0
|
|
20240422,161100,8128211300,14830,14830,14830,14830,0
|
|
20240422,161000,8128211300,14830,14830,14830,14830,0
|
|
20240422,160900,8128211300,14830,14830,14830,14830,0
|
|
20240422,160800,8128211300,14830,14830,14830,14830,0
|
|
20240422,160700,8128211300,14830,14830,14830,14830,0
|
|
20240422,160600,8128211300,14830,14830,14830,14830,0
|
|
20240422,160500,8128211300,14830,14830,14830,14830,0
|
|
20240422,160400,8128211300,14830,14830,14830,14830,0
|
|
20240422,160300,8128211300,14830,14830,14830,14830,0
|
|
20240422,160200,8128211300,14830,14830,14830,14830,0
|
|
20240422,160100,8128211300,14830,14830,14830,14830,0
|
|
20240422,160000,8128211300,14830,14830,14830,14830,0
|
|
20240422,155900,8128211300,14830,14830,14830,14830,0
|
|
20240422,155800,8128211300,14830,14830,14830,14830,0
|
|
20240422,155700,8128211300,14830,14830,14830,14830,0
|
|
20240422,155600,8128211300,14830,14830,14830,14830,0
|
|
20240422,155500,8128211300,14830,14830,14830,14830,0
|
|
20240422,155400,8128211300,14830,14830,14830,14830,0
|
|
20240422,155300,8128211300,14830,14830,14830,14830,0
|
|
20240422,155200,8128211300,14830,14830,14830,14830,0
|
|
20240422,155100,8128211300,14830,14830,14830,14830,0
|
|
20240422,155000,8128211300,14830,14830,14830,14830,0
|
|
20240422,154900,8128211300,14830,14830,14830,14830,0
|
|
20240422,154800,8128211300,14830,14830,14830,14830,0
|
|
20240422,154700,8128211300,14830,14830,14830,14830,0
|
|
20240422,154600,8128211300,14830,14830,14830,14830,16856
|
|
20240422,154500,8128211300,14830,14830,14830,14830,0
|
|
20240422,154400,8128211300,14830,14830,14830,14830,0
|
|
20240422,154300,8128211300,14830,14830,14830,14830,0
|
|
20240422,154200,8128211300,14830,14830,14830,14830,0
|
|
20240422,154100,8128211300,14830,14830,14830,14830,0
|
|
20240422,154000,8128211300,14830,14830,14830,14830,0
|
|
20240422,153900,8128211300,14830,14830,14830,14830,0
|
|
20240422,153800,8128211300,14830,14830,14830,14830,0
|
|
20240422,153700,8128211300,14830,14830,14830,14830,0
|
|
20240422,153600,8128211300,14830,14830,14830,14830,0
|
|
20240422,153500,8128211300,14830,14830,14830,14830,0
|
|
20240422,153400,8128211300,14830,14830,14830,14830,0
|
|
20240422,153300,8128211300,14830,14830,14830,14830,0
|
|
20240422,153200,8128211300,14830,14830,14830,14830,0
|
|
20240422,153100,8128211300,14830,14830,14830,14830,0
|
|
20240422,153000,8128211300,14830,14830,14830,14830,16856
|
|
20240422,152900,7878236820,14840,14840,14840,14840,0
|
|
20240422,152800,7878236820,14840,14840,14840,14840,0
|
|
20240422,152700,7878236820,14840,14840,14840,14840,0
|
|
20240422,152600,7878236820,14840,14840,14840,14840,0
|
|
20240422,152500,7878236820,14840,14840,14840,14840,0
|
|
20240422,152400,7878236820,14840,14840,14840,14840,0
|
|
20240422,152300,7878236820,14840,14840,14840,14840,0
|
|
20240422,152200,7878236820,14840,14840,14840,14840,0
|
|
20240422,152100,7878236820,14840,14840,14840,14840,0
|
|
20240422,152000,7878236820,14840,14840,14840,14840,0
|
|
20240422,151900,7878236820,14840,14790,14840,14780,6184
|
|
20240422,151800,7786672730,14780,14800,14810,14780,2654
|
|
20240422,151700,7747398080,14800,14790,14810,14780,4346
|
|
20240422,151600,7683060950,14780,14780,14800,14780,3945
|
|
20240422,151500,7624723660,14780,14790,14820,14780,7473
|
|
20240422,151400,7514116400,14790,14790,14800,14780,2873
|
|
20240422,151300,7471625130,14790,14780,14800,14780,1113
|
|
20240422,151200,7455168300,14790,14780,14790,14770,1001
|
|
20240422,151100,7440373760,14780,14780,14790,14780,3105
|
|
20240422,151000,7394471790,14780,14770,14780,14770,942
|
|
20240422,150900,7380552400,14760,14750,14780,14750,1603
|
|
20240422,150800,7356887170,14750,14780,14780,14750,1839
|
|
20240422,150700,7329720400,14780,14760,14780,14760,890
|
|
20240422,150600,7316580020,14770,14770,14770,14760,1411
|
|
20240422,150500,7295742550,14760,14780,14780,14760,469
|
|
20240422,150400,7288816600,14780,14770,14800,14770,1602
|
|
20240422,150300,7265129160,14770,14780,14790,14770,1430
|
|
20240422,150200,7243990510,14780,14750,14780,14750,616
|
|
20240422,150100,7234893880,14770,14750,14770,14750,2322
|
|
20240422,150000,7200606410,14750,14740,14760,14740,477
|
|
20240422,145900,7193570840,14740,14760,14770,14740,1049
|
|
20240422,145800,7178095470,14770,14720,14770,14720,741
|
|
20240422,145700,7167176000,14720,14730,14750,14720,2157
|
|
20240422,145600,7135372180,14730,14730,14730,14720,417
|
|
20240422,145500,7129230580,14720,14720,14740,14720,1357
|
|
20240422,145400,7109245410,14720,14720,14730,14720,475
|
|
20240422,145300,7102251370,14720,14740,14740,14720,2319
|
|
20240422,145200,7068096800,14740,14730,14740,14730,841
|
|
20240422,145100,7055706750,14740,14730,14740,14730,595
|
|
20240422,145000,7046942350,14720,14740,14740,14720,554
|
|
20240422,144900,7038780650,14740,14740,14770,14740,1429
|
|
20240422,144800,7017702570,14740,14720,14750,14720,1594
|
|
20240422,144700,6994221670,14730,14720,14740,14720,735
|
|
20240422,144600,6983395410,14720,14720,14730,14710,619
|
|
20240422,144500,6974283980,14730,14710,14730,14710,2314
|
|
20240422,144400,6940217890,14710,14710,14720,14700,1337
|
|
20240422,144300,6920551620,14720,14700,14720,14700,1483
|
|
20240422,144200,6898737240,14700,14700,14710,14700,716
|
|
20240422,144100,6888211840,14700,14700,14710,14700,473
|
|
20240422,144000,6881257730,14710,14700,14710,14700,842
|
|
20240422,143900,6868879780,14700,14690,14710,14690,1415
|
|
20240422,143800,6848076710,14690,14720,14730,14690,5634
|
|
20240422,143700,6765236940,14720,14710,14740,14710,962
|
|
20240422,143600,6751069380,14710,14710,14720,14690,4860
|
|
20240422,143500,6679610310,14710,14730,14740,14710,3968
|
|
20240422,143400,6621160390,14730,14730,14730,14720,2303
|
|
20240422,143300,6587254450,14720,14730,14730,14720,433
|
|
20240422,143200,6580879400,14720,14730,14730,14720,1095
|
|
20240422,143100,6564760740,14730,14730,14730,14720,538
|
|
20240422,143000,6556837230,14730,14720,14740,14720,2565
|
|
20240422,142900,6519058640,14720,14730,14730,14720,425
|
|
20240422,142800,6512800620,14720,14720,14730,14720,3871
|
|
20240422,142700,6455819400,14710,14710,14730,14700,1943
|
|
20240422,142600,6427233020,14700,14710,14710,14690,1676
|
|
20240422,142500,6402591620,14710,14700,14710,14700,4826
|
|
20240422,142400,6331639720,14700,14710,14720,14700,4162
|
|
20240422,142300,6270436300,14720,14720,14720,14710,2333
|
|
20240422,142200,6236097860,14720,14730,14730,14720,1398
|
|
20240422,142100,6215513790,14720,14740,14750,14720,3808
|
|
20240422,142000,6159412170,14740,14750,14760,14740,8992
|
|
20240422,141900,6026776120,14750,14760,14760,14750,4817
|
|
20240422,141800,5955722210,14750,14760,14760,14750,4221
|
|
20240422,141700,5893432640,14770,14760,14770,14760,1696
|
|
20240422,141600,5868399540,14760,14760,14770,14760,2383
|
|
20240422,141500,5833224280,14760,14780,14780,14760,380
|
|
20240422,141400,5827612460,14770,14770,14780,14760,632
|
|
20240422,141300,5818281630,14770,14770,14770,14760,760
|
|
20240422,141200,5807062300,14770,14770,14770,14760,817
|
|
20240422,141100,5795000870,14770,14780,14780,14750,2232
|
|
20240422,141000,5762058160,14770,14750,14770,14750,1501
|
|
20240422,140900,5739903180,14750,14760,14760,14750,1927
|
|
20240422,140800,5711469970,14760,14760,14770,14760,1997
|
|
20240422,140700,5681994080,14760,14790,14790,14760,4416
|
|
20240422,140600,5616753990,14780,14810,14810,14780,3654
|
|
20240422,140500,5562692630,14810,14810,14810,14800,684
|
|
20240422,140400,5552568710,14800,14800,14810,14800,777
|
|
20240422,140300,5541065090,14800,14800,14810,14800,1993
|
|
20240422,140200,5511564030,14800,14800,14810,14800,369
|
|
20240422,140100,5506101520,14800,14800,14810,14790,2329
|
|
20240422,140000,5471634390,14790,14790,14800,14790,1386
|
|
20240422,135900,5451126040,14780,14800,14800,14780,1707
|
|
20240422,135800,5425881470,14790,14820,14820,14790,9115
|
|
20240422,135700,5290950740,14810,14810,14820,14810,1375
|
|
20240422,135600,5270586250,14810,14830,14840,14810,4693
|
|
20240422,135500,5201031430,14840,14820,14840,14820,358
|
|
20240422,135400,5195723630,14820,14830,14830,14820,1465
|
|
20240422,135300,5174010450,14830,14840,14840,14830,1639
|
|
20240422,135200,5149698410,14830,14830,14840,14830,965
|
|
20240422,135100,5135387350,14840,14840,14840,14830,269
|
|
20240422,135000,5131396660,14830,14840,14850,14830,661
|
|
20240422,134900,5121584500,14840,14830,14860,14830,475
|
|
20240422,134800,5114536440,14830,14830,14840,14830,803
|
|
20240422,134700,5102627810,14840,14830,14850,14820,1774
|
|
20240422,134600,5076320530,14830,14840,14850,14830,3278
|
|
20240422,134500,5027679340,14850,14840,14850,14840,216
|
|
20240422,134400,5024472870,14840,14850,14860,14840,1081
|
|
20240422,134300,5008420240,14860,14860,14860,14850,194
|
|
20240422,134200,5005539190,14860,14850,14860,14850,792
|
|
20240422,134100,4993775780,14850,14860,14860,14850,173
|
|
20240422,134000,4991206680,14860,14860,14870,14850,659
|
|
20240422,133900,4981414660,14850,14850,14870,14850,1825
|
|
20240422,133800,4954311000,14850,14850,14860,14850,452
|
|
20240422,133700,4947594840,14850,14850,14860,14850,410
|
|
20240422,133600,4941506310,14860,14850,14870,14850,439
|
|
20240422,133500,4934983180,14850,14860,14860,14850,31
|
|
20240422,133400,4934522790,14850,14850,14860,14840,1050
|
|
20240422,133300,4918936770,14850,14850,14850,14840,20
|
|
20240422,133200,4918639850,14840,14850,14860,14840,732
|
|
20240422,133100,4907769820,14850,14850,14860,14850,236
|
|
20240422,133000,4904265210,14860,14840,14860,14840,305
|
|
20240422,132900,4899736180,14850,14840,14860,14840,66
|
|
20240422,132800,4898756330,14840,14870,14870,14840,273
|
|
20240422,132700,4894701820,14870,14860,14870,14850,113
|
|
20240422,132600,4893022570,14860,14850,14870,14840,996
|
|
20240422,132500,4878222300,14850,14860,14860,14840,5122
|
|
20240422,132400,4802170400,14860,14860,14870,14850,565
|
|
20240422,132300,4793774730,14850,14870,14870,14850,2215
|
|
20240422,132200,4760859320,14860,14860,14870,14860,60
|
|
20240422,132100,4759967680,14860,14860,14870,14860,1056
|
|
20240422,132000,4744275360,14870,14860,14870,14860,2513
|
|
20240422,131900,4706907170,14860,14870,14870,14860,423
|
|
20240422,131800,4700621250,14870,14860,14870,14860,19
|
|
20240422,131700,4700338810,14870,14860,14870,14850,509
|
|
20240422,131600,4692774130,14860,14860,14870,14850,597
|
|
20240422,131500,4683906480,14860,14860,14860,14860,6
|
|
20240422,131400,4683817320,14860,14860,14860,14850,373
|
|
20240422,131300,4678274800,14870,14870,14870,14840,728
|
|
20240422,131200,4667456690,14870,14840,14870,14840,784
|
|
20240422,131100,4655804470,14840,14850,14860,14840,4118
|
|
20240422,131000,4594614850,14850,14860,14860,14840,157
|
|
20240422,130900,4592284080,14840,14850,14860,14840,311
|
|
20240422,130800,4587668300,14840,14840,14840,14840,372
|
|
20240422,130700,4582147820,14840,14840,14840,14830,190
|
|
20240422,130600,4579328370,14830,14840,14850,14830,1454
|
|
20240422,130500,4557751970,14850,14840,14850,14840,215
|
|
20240422,130400,4554560230,14840,14840,14850,14830,160
|
|
20240422,130300,4552185910,14840,14840,14840,14840,330
|
|
20240422,130200,4547288710,14830,14840,14840,14830,518
|
|
20240422,130100,4539601670,14830,14840,14850,14830,266
|
|
20240422,130000,4535654530,14840,14840,14840,14830,102
|
|
20240422,125900,4534141350,14830,14840,14840,14830,104
|
|
20240422,125800,4532598260,14840,14840,14840,14830,49
|
|
20240422,125700,4531871180,14840,14850,14850,14830,237
|
|
20240422,125600,4528354120,14840,14830,14840,14830,54
|
|
20240422,125500,4527552930,14830,14820,14830,14820,967
|
|
20240422,125400,4513219480,14820,14820,14830,14820,1351
|
|
20240422,125300,4493197530,14830,14820,14830,14820,450
|
|
20240422,125200,4486528520,14820,14850,14850,14820,126
|
|
20240422,125100,4484659660,14830,14830,14830,14820,106
|
|
20240422,125000,4483087750,14840,14840,14840,14830,99
|
|
20240422,124900,4481618600,14840,14840,14850,14830,59
|
|
20240422,124800,4480743140,14840,14830,14840,14830,24
|
|
20240422,124700,4480387100,14830,14830,14830,14820,108
|
|
20240422,124600,4478785540,14820,14810,14830,14810,64
|
|
20240422,124500,4477837140,14810,14820,14820,14810,1875
|
|
20240422,124400,4450049900,14810,14820,14820,14810,428
|
|
20240422,124300,4443709080,14810,14810,14820,14810,152
|
|
20240422,124200,4441456710,14820,14820,14820,14810,1112
|
|
20240422,124100,4424976940,14810,14830,14840,14810,444
|
|
20240422,124000,4418396000,14830,14840,14840,14820,1008
|
|
20240422,123900,4403453290,14830,14830,14830,14820,1148
|
|
20240422,123800,4386438260,14830,14840,14840,14820,602
|
|
20240422,123700,4377513640,14840,14850,14850,14830,6000
|
|
20240422,123600,4288495360,14840,14830,14840,14830,1973
|
|
20240422,123500,4259216180,14840,14830,14850,14830,7520
|
|
20240422,123400,4147589930,14850,14850,14850,14830,251
|
|
20240422,123300,4143863070,14840,14850,14860,14840,874
|
|
20240422,123200,4130892520,14850,14850,14860,14840,257
|
|
20240422,123100,4127075900,14870,14860,14880,14840,86
|
|
20240422,123000,4125797970,14880,14840,14880,14840,146
|
|
20240422,122900,4123631130,14830,14860,14860,14830,2047
|
|
20240422,122800,4093263090,14840,14850,14890,14840,1456
|
|
20240422,122700,4071641740,14830,14850,14850,14830,5192
|
|
20240422,122600,3994628840,14850,14890,14890,14840,9573
|
|
20240422,122500,3852367880,14880,14890,14890,14880,23
|
|
20240422,122400,3852025610,14880,14890,14890,14870,2908
|
|
20240422,122300,3808737870,14890,14890,14890,14890,542
|
|
20240422,122200,3800667490,14890,14900,14900,14890,35
|
|
20240422,122100,3800146300,14880,14890,14890,14870,5322
|
|
20240422,122000,3720989450,14890,14890,14890,14880,28
|
|
20240422,121900,3720572540,14880,14880,14890,14880,126
|
|
20240422,121800,3718697520,14880,14890,14890,14880,8
|
|
20240422,121700,3718578470,14900,14880,14900,14880,367
|
|
20240422,121600,3713113510,14870,14880,14890,14870,46
|
|
20240422,121500,3712429000,14880,14870,14880,14860,1252
|
|
20240422,121400,3693819320,14870,14880,14880,14870,1736
|
|
20240422,121300,3668001680,14880,14880,14880,14870,128
|
|
20240422,121200,3666097140,14880,14900,14900,14880,1852
|
|
20240422,121100,3638538430,14900,14890,14900,14880,54
|
|
20240422,121000,3637734590,14890,14900,14900,14890,10
|
|
20240422,120900,3637585610,14900,14890,14900,14880,1382
|
|
20240422,120800,3617019130,14900,14910,14910,14890,1865
|
|
20240422,120700,3589248490,14900,14900,14900,14890,218
|
|
20240422,120600,3586000360,14900,14910,14910,14900,96
|
|
20240422,120500,3584569340,14910,14900,14910,14900,1074
|
|
20240422,120400,3568566680,14900,14900,14910,14900,536
|
|
20240422,120300,3560575240,14900,14900,14910,14900,156
|
|
20240422,120200,3558249360,14900,14910,14910,14900,729
|
|
20240422,120100,3547387250,14900,14900,14900,14900,253
|
|
20240422,120000,3543617550,14900,14900,14900,14890,525
|
|
20240422,115900,3535795060,14900,14890,14900,14890,49
|
|
20240422,115800,3535065280,14900,14890,14900,14890,370
|
|
20240422,115700,3529552730,14890,14900,14900,14890,26
|
|
20240422,115600,3529165410,14890,14900,14900,14890,44
|
|
20240422,115500,3528510150,14900,14900,14900,14900,39
|
|
20240422,115400,3527929050,14890,14890,14900,14890,64
|
|
20240422,115300,3526975790,14900,14890,14910,14890,183
|
|
20240422,115200,3524249220,14890,14890,14890,14880,193
|
|
20240422,115100,3521375520,14880,14890,14890,14880,2433
|
|
20240422,115000,3485170590,14880,14900,14900,14880,2340
|
|
20240422,114900,3450322530,14890,14890,14900,14890,300
|
|
20240422,114800,3445855490,14890,14910,14910,14890,754
|
|
20240422,114700,3434620840,14910,14910,14920,14910,307
|
|
20240422,114600,3430043280,14940,14930,14940,14910,121
|
|
20240422,114500,3428238550,14940,14930,14940,14930,1345
|
|
20240422,114400,3408144320,14940,14920,14940,14920,413
|
|
20240422,114300,3401981920,14940,14940,14940,14930,103
|
|
20240422,114200,3400443780,14930,14930,14940,14930,335
|
|
20240422,114100,3395441430,14930,14930,14930,14920,71
|
|
20240422,114000,3394382060,14940,14930,14940,14920,63
|
|
20240422,113900,3393441670,14930,14920,14930,14920,91
|
|
20240422,113800,3392083320,14930,14920,14930,14920,261
|
|
20240422,113700,3388188980,14910,14920,14920,14910,142
|
|
20240422,113600,3386070460,14920,14920,14920,14910,72
|
|
20240422,113500,3384996610,14920,14910,14920,14910,27
|
|
20240422,113400,3384593910,14900,14910,14910,14900,17
|
|
20240422,113300,3384340520,14910,14910,14920,14910,24
|
|
20240422,113200,3383982580,14900,14900,14900,14890,88
|
|
20240422,113100,3382671930,14900,14900,14910,14890,50
|
|
20240422,113000,3381926820,14900,14890,14910,14890,77
|
|
20240422,112900,3380779580,14890,14900,14910,14890,585
|
|
20240422,112800,3372063680,14900,14910,14910,14900,204
|
|
20240422,112700,3369022210,14920,14920,14930,14910,627
|
|
20240422,112600,3359671150,14920,14930,14930,14920,65
|
|
20240422,112500,3358701340,14920,14930,14930,14920,58
|
|
20240422,112400,3357835480,14920,14920,14930,14920,80
|
|
20240422,112300,3356641340,14930,14930,14930,14920,131
|
|
20240422,112200,3354685740,14930,14940,14940,14930,33
|
|
20240422,112100,3354193010,14930,14940,14940,14910,1029
|
|
20240422,112000,3338830650,14930,14940,14950,14930,2204
|
|
20240422,111900,3305902650,14940,14920,14940,14910,158
|
|
20240422,111800,3303546200,14910,14900,14910,14900,616
|
|
20240422,111700,3294367690,14900,14890,14900,14890,173
|
|
20240422,111600,3291791070,14900,14910,14910,14890,854
|
|
20240422,111500,3279066550,14910,14870,14940,14860,1755
|
|
20240422,111400,3252892710,14890,14890,14910,14860,6091
|
|
20240422,111300,3162271010,14890,14910,14910,14890,1588
|
|
20240422,111200,3138623970,14920,14920,14920,14920,112
|
|
20240422,111100,3136952930,14920,14910,14920,14890,2891
|
|
20240422,111000,3093885690,14910,14930,14930,14910,3040
|
|
20240422,110900,3048559050,14930,14910,14930,14910,169
|
|
20240422,110800,3046037060,14920,14940,14940,14910,983
|
|
20240422,110700,3031360720,14930,14930,14940,14920,666
|
|
20240422,110600,3021423540,14930,14940,14940,14920,630
|
|
20240422,110500,3012023620,14920,14930,14930,14920,34
|
|
20240422,110400,3011516220,14940,14940,14940,14940,127
|
|
20240422,110300,3009618840,14910,14950,14950,14910,218
|
|
20240422,110200,3006365560,14940,14940,14940,14930,39
|
|
20240422,110100,3005782970,14930,14950,14950,14910,125
|
|
20240422,110000,3003915540,14940,14940,14950,14910,2812
|
|
20240422,105900,2961964000,14950,14950,14960,14950,33
|
|
20240422,105800,2961470560,14950,14950,14950,14950,2008
|
|
20240422,105700,2931450960,14950,14960,14960,14950,25
|
|
20240422,105600,2931077170,14950,14960,14960,14930,117
|
|
20240422,105500,2929329940,14960,14930,14960,14930,637
|
|
20240422,105400,2919810700,14940,14940,14940,14940,348
|
|
20240422,105300,2914611580,14940,14960,14960,14940,914
|
|
20240422,105200,2900955660,14960,14920,14960,14910,7554
|
|
20240422,105100,2788213950,14920,14920,14920,14910,3213
|
|
20240422,105000,2740276330,14920,14920,14920,14910,367
|
|
20240422,104900,2734800710,14920,14910,14920,14900,1093
|
|
20240422,104800,2718499330,14910,14900,14910,14900,2577
|
|
20240422,104700,2680090130,14900,14910,14910,14900,117
|
|
20240422,104600,2678345830,14900,14900,14900,14890,289
|
|
20240422,104500,2674039750,14900,14910,14910,14900,167
|
|
20240422,104400,2671551440,14900,14900,14900,14890,108
|
|
20240422,104300,2669942360,14900,14910,14910,14900,963
|
|
20240422,104200,2655593410,14910,14910,14910,14900,276
|
|
20240422,104100,2651480980,14910,14910,14910,14900,520
|
|
20240422,104000,2643727810,14910,14920,14920,14910,1489
|
|
20240422,103900,2621523070,14920,14910,14920,14910,1036
|
|
20240422,103800,2606074530,14910,14900,14920,14900,1642
|
|
20240422,103700,2581600440,14890,14880,14890,14880,1605
|
|
20240422,103600,2557712330,14880,14890,14890,14880,5467
|
|
20240422,103500,2476334070,14900,14900,14900,14890,207
|
|
20240422,103400,2473251150,14890,14900,14900,14890,144
|
|
20240422,103300,2471105630,14900,14910,14910,14890,721
|
|
20240422,103200,2460365700,14920,14920,14920,14890,3134
|
|
20240422,103100,2413661930,14920,14920,14920,14910,812
|
|
20240422,103000,2401552010,14920,14930,14930,14920,1935
|
|
20240422,102900,2372681690,14930,14930,14930,14920,276
|
|
20240422,102800,2368562540,14920,14930,14930,14920,313
|
|
20240422,102700,2363889480,14930,14930,14930,14930,125
|
|
20240422,102600,2362023230,14940,14940,14940,14930,1038
|
|
20240422,102500,2346525740,14940,14940,14940,14940,68
|
|
20240422,102400,2345509820,14940,14950,14950,14940,120
|
|
20240422,102300,2343715900,14940,14940,14940,14940,411
|
|
20240422,102200,2337575560,14940,14940,14940,14940,328
|
|
20240422,102100,2332675240,14940,14920,14940,14910,1981
|
|
20240422,102000,2303094160,14920,14930,14930,14910,786
|
|
20240422,101900,2291368830,14900,14930,14940,14900,9058
|
|
20240422,101800,2156354210,14930,14940,14940,14930,78
|
|
20240422,101700,2155189610,14940,14930,14940,14930,30
|
|
20240422,101600,2154741680,14920,14900,14920,14900,1679
|
|
20240422,101500,2129705750,14900,14920,14920,14900,3376
|
|
20240422,101400,2079366680,14920,14950,14950,14920,4353
|
|
20240422,101300,2014386860,14940,14950,14950,14940,3494
|
|
20240422,101200,1962177180,14950,14960,14960,14950,1484
|
|
20240422,101100,1939991270,14960,14970,14980,14960,712
|
|
20240422,101000,1929337300,14980,14980,14980,14970,96
|
|
20240422,100900,1927900110,14980,14980,14980,14970,652
|
|
20240422,100800,1918139640,14970,14950,14980,14950,1409
|
|
20240422,100700,1897053620,14950,14950,14950,14940,439
|
|
20240422,100600,1890491270,14950,14930,14950,14930,374
|
|
20240422,100500,1884904490,14930,14960,14960,14930,3231
|
|
20240422,100400,1836613530,14960,14960,14970,14960,849
|
|
20240422,100300,1823912420,14960,14980,14980,14960,1294
|
|
20240422,100200,1804553070,14990,14980,15000,14960,1765
|
|
20240422,100100,1778124210,14980,14980,14980,14970,255
|
|
20240422,100000,1774304320,14980,14980,14990,14980,690
|
|
20240422,095900,1763968100,14980,14990,15000,14980,645
|
|
20240422,095800,1754303800,15000,14990,15000,14970,1237
|
|
20240422,095700,1735769710,14990,15000,15000,14990,1389
|
|
20240422,095600,1714948060,14990,15000,15000,14990,300
|
|
20240422,095500,1710449890,15000,15000,15000,14990,1103
|
|
20240422,095400,1693904900,14990,15000,15000,14990,623
|
|
20240422,095300,1684564750,15000,14980,15000,14970,373
|
|
20240422,095200,1678972350,14980,14980,14980,14970,167
|
|
20240422,095100,1676470710,14970,14960,14970,14950,1894
|
|
20240422,095000,1648139540,14960,14980,14980,14960,1227
|
|
20240422,094900,1629774190,14980,15000,15000,14970,2890
|
|
20240422,094800,1586495000,14990,14990,15000,14980,1819
|
|
20240422,094700,1559229400,15000,15000,15000,14990,440
|
|
20240422,094600,1552631470,15000,15000,15010,14990,1485
|
|
20240422,094500,1530356430,15000,15010,15010,15000,300
|
|
20240422,094400,1525856420,15020,15030,15030,14980,3849
|
|
20240422,094300,1468156900,15020,15000,15020,15000,889
|
|
20240422,094200,1454815940,15010,15000,15010,14990,2038
|
|
20240422,094100,1424254160,15000,15020,15020,14990,7487
|
|
20240422,094000,1311924080,15020,15020,15040,15020,2675
|
|
20240422,093900,1271743860,15040,15050,15050,15030,1363
|
|
20240422,093800,1251255350,15030,15060,15060,15030,1474
|
|
20240422,093700,1229073510,15060,15070,15080,15040,347
|
|
20240422,093600,1223845320,15070,15070,15070,15060,206
|
|
20240422,093500,1220740970,15070,15070,15080,15040,255
|
|
20240422,093400,1216901370,15060,15050,15070,15030,1426
|
|
20240422,093300,1195441290,15050,15050,15050,15040,462
|
|
20240422,093200,1188488560,15050,15050,15060,15040,579
|
|
20240422,093100,1179774480,15050,15030,15050,15030,272
|
|
20240422,093000,1175685920,15050,15070,15070,15010,6408
|
|
20240422,092900,1079368870,15050,15070,15080,15050,2550
|
|
20240422,092800,1040981140,15060,15070,15080,15060,899
|
|
20240422,092700,1027437010,15090,15060,15090,15050,1506
|
|
20240422,092600,1004753530,15060,15090,15090,15060,1500
|
|
20240422,092500,982142110,15100,15090,15100,15080,166
|
|
20240422,092400,979636230,15090,15090,15100,15080,602
|
|
20240422,092300,970551230,15090,15080,15090,15080,1047
|
|
20240422,092200,954757730,15080,15120,15120,15080,2272
|
|
20240422,092100,920456660,15120,15130,15140,15120,1623
|
|
20240422,092000,895899700,15110,15130,15140,15110,705
|
|
20240422,091900,885234200,15130,15110,15130,15110,1109
|
|
20240422,091800,868457050,15110,15130,15140,15110,4204
|
|
20240422,091700,804835710,15140,15130,15150,15130,3604
|
|
20240422,091600,750276720,15130,15100,15130,15090,3530
|
|
20240422,091500,696944720,15100,15080,15100,15080,433
|
|
20240422,091400,690409760,15080,15080,15080,15070,468
|
|
20240422,091300,683353660,15080,15090,15100,15080,554
|
|
20240422,091200,674995670,15080,15060,15090,15060,1476
|
|
20240422,091100,652747930,15060,15090,15090,15050,2140
|
|
20240422,091000,620524440,15080,15100,15110,15080,5180
|
|
20240422,090900,542346700,15110,15100,15110,15100,1823
|
|
20240422,090800,514815320,15090,15100,15100,15090,491
|
|
20240422,090700,507401730,15100,15050,15100,15050,5736
|
|
20240422,090600,420920320,15060,15040,15060,15040,1066
|
|
20240422,090500,404881320,15040,15040,15060,15030,4134
|
|
20240422,090400,342670540,15050,15070,15070,15050,2132
|
|
20240422,090300,310568040,15070,15100,15100,15060,4313
|
|
20240422,090200,245564960,15090,15120,15140,15090,796
|
|
20240422,090100,233535530,15110,15040,15160,15040,3429
|
|
20240422,090000,181652550,15050,15150,15160,15050,10866
|