599 lines
33 KiB
CSV
599 lines
33 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,185600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,185500,63175769160,16120,16120,16120,16120,0
|
|
20240422,185400,63175769160,16120,16120,16120,16120,0
|
|
20240422,185300,63175769160,16120,16120,16120,16120,0
|
|
20240422,185200,63175769160,16120,16120,16120,16120,0
|
|
20240422,185100,63175769160,16120,16120,16120,16120,0
|
|
20240422,185000,63175769160,16120,16120,16120,16120,0
|
|
20240422,184900,63175769160,16120,16120,16120,16120,0
|
|
20240422,184800,63175769160,16120,16120,16120,16120,0
|
|
20240422,184700,63175769160,16120,16120,16120,16120,0
|
|
20240422,184600,63175769160,16120,16120,16120,16120,0
|
|
20240422,184500,63175769160,16120,16120,16120,16120,0
|
|
20240422,184400,63175769160,16120,16120,16120,16120,0
|
|
20240422,184300,63175769160,16120,16120,16120,16120,0
|
|
20240422,184200,63175769160,16120,16120,16120,16120,0
|
|
20240422,184100,63175769160,16120,16120,16120,16120,0
|
|
20240422,184000,63175769160,16120,16120,16120,16120,0
|
|
20240422,183900,63175769160,16120,16120,16120,16120,0
|
|
20240422,183800,63175769160,16120,16120,16120,16120,0
|
|
20240422,183700,63175769160,16120,16120,16120,16120,0
|
|
20240422,183600,63175769160,16120,16120,16120,16120,0
|
|
20240422,183500,63175769160,16120,16120,16120,16120,0
|
|
20240422,183400,63175769160,16120,16120,16120,16120,0
|
|
20240422,183300,63175769160,16120,16120,16120,16120,0
|
|
20240422,183200,63175769160,16120,16120,16120,16120,0
|
|
20240422,183100,63175769160,16120,16120,16120,16120,0
|
|
20240422,183000,63175769160,16120,16120,16120,16120,0
|
|
20240422,182900,63175769160,16120,16120,16120,16120,0
|
|
20240422,182800,63175769160,16120,16120,16120,16120,0
|
|
20240422,182700,63175769160,16120,16120,16120,16120,0
|
|
20240422,182600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,182500,63175769160,16120,16120,16120,16120,0
|
|
20240422,182400,63175769160,16120,16120,16120,16120,0
|
|
20240422,182300,63175769160,16120,16120,16120,16120,0
|
|
20240422,182200,63175769160,16120,16120,16120,16120,0
|
|
20240422,182100,63175769160,16120,16120,16120,16120,0
|
|
20240422,182000,63175769160,16120,16120,16120,16120,0
|
|
20240422,181900,63175769160,16120,16120,16120,16120,0
|
|
20240422,181800,63175769160,16120,16120,16120,16120,0
|
|
20240422,181700,63175769160,16120,16120,16120,16120,0
|
|
20240422,181600,63175769160,16120,16120,16120,16120,0
|
|
20240422,181500,63175769160,16120,16120,16120,16120,0
|
|
20240422,181400,63175769160,16120,16120,16120,16120,0
|
|
20240422,181300,63175769160,16120,16120,16120,16120,0
|
|
20240422,181200,63175769160,16120,16120,16120,16120,0
|
|
20240422,181100,63175769160,16120,16120,16120,16120,0
|
|
20240422,181000,63175769160,16120,16120,16120,16120,0
|
|
20240422,180900,63175769160,16120,16120,16120,16120,0
|
|
20240422,180800,63175769160,16120,16120,16120,16120,0
|
|
20240422,180700,63175769160,16120,16120,16120,16120,0
|
|
20240422,180600,63175769160,16120,16120,16120,16120,0
|
|
20240422,180500,63175769160,16120,16120,16120,16120,0
|
|
20240422,180400,63175769160,16120,16120,16120,16120,0
|
|
20240422,180300,63175769160,16120,16120,16120,16120,0
|
|
20240422,180200,63175769160,16120,16120,16120,16120,0
|
|
20240422,180100,63175769160,16120,16120,16120,16120,0
|
|
20240422,180000,63175769160,16120,16120,16120,16120,0
|
|
20240422,175900,63175769160,16120,16120,16120,16120,0
|
|
20240422,175800,63175769160,16120,16120,16120,16120,0
|
|
20240422,175700,63175769160,16120,16120,16120,16120,0
|
|
20240422,175600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,175500,63175769160,16120,16120,16120,16120,0
|
|
20240422,175400,63175769160,16120,16120,16120,16120,0
|
|
20240422,175300,63175769160,16120,16120,16120,16120,0
|
|
20240422,175200,63175769160,16120,16120,16120,16120,0
|
|
20240422,175100,63175769160,16120,16120,16120,16120,0
|
|
20240422,175000,63175769160,16120,16120,16120,16120,0
|
|
20240422,174900,63175769160,16120,16120,16120,16120,0
|
|
20240422,174800,63175769160,16120,16120,16120,16120,0
|
|
20240422,174700,63175769160,16120,16120,16120,16120,0
|
|
20240422,174600,63175769160,16120,16120,16120,16120,0
|
|
20240422,174500,63175769160,16120,16120,16120,16120,0
|
|
20240422,174400,63175769160,16120,16120,16120,16120,0
|
|
20240422,174300,63175769160,16120,16120,16120,16120,0
|
|
20240422,174200,63175769160,16120,16120,16120,16120,0
|
|
20240422,174100,63175769160,16120,16120,16120,16120,0
|
|
20240422,174000,63175769160,16120,16120,16120,16120,0
|
|
20240422,173900,63175769160,16120,16120,16120,16120,0
|
|
20240422,173800,63175769160,16120,16120,16120,16120,0
|
|
20240422,173700,63175769160,16120,16120,16120,16120,0
|
|
20240422,173600,63175769160,16120,16120,16120,16120,0
|
|
20240422,173500,63175769160,16120,16120,16120,16120,0
|
|
20240422,173400,63175769160,16120,16120,16120,16120,0
|
|
20240422,173300,63175769160,16120,16120,16120,16120,0
|
|
20240422,173200,63175769160,16120,16120,16120,16120,0
|
|
20240422,173100,63175769160,16120,16120,16120,16120,0
|
|
20240422,173000,63175769160,16120,16120,16120,16120,0
|
|
20240422,172900,63175769160,16120,16120,16120,16120,0
|
|
20240422,172800,63175769160,16120,16120,16120,16120,0
|
|
20240422,172700,63175769160,16120,16120,16120,16120,0
|
|
20240422,172600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,172500,63175769160,16120,16120,16120,16120,0
|
|
20240422,172400,63175769160,16120,16120,16120,16120,0
|
|
20240422,172300,63175769160,16120,16120,16120,16120,0
|
|
20240422,172200,63175769160,16120,16120,16120,16120,0
|
|
20240422,172100,63175769160,16120,16120,16120,16120,0
|
|
20240422,172000,63175769160,16120,16120,16120,16120,0
|
|
20240422,171900,63175769160,16120,16120,16120,16120,0
|
|
20240422,171800,63175769160,16120,16120,16120,16120,0
|
|
20240422,171700,63175769160,16120,16120,16120,16120,0
|
|
20240422,171600,63175769160,16120,16120,16120,16120,0
|
|
20240422,171500,63175769160,16120,16120,16120,16120,0
|
|
20240422,171400,63175769160,16120,16120,16120,16120,0
|
|
20240422,171300,63175769160,16120,16120,16120,16120,0
|
|
20240422,171200,63175769160,16120,16120,16120,16120,0
|
|
20240422,171100,63175769160,16120,16120,16120,16120,0
|
|
20240422,171000,63175769160,16120,16120,16120,16120,0
|
|
20240422,170900,63175769160,16120,16120,16120,16120,0
|
|
20240422,170800,63175769160,16120,16120,16120,16120,0
|
|
20240422,170700,63175769160,16120,16120,16120,16120,0
|
|
20240422,170600,63175769160,16120,16120,16120,16120,0
|
|
20240422,170500,63175769160,16120,16120,16120,16120,0
|
|
20240422,170400,63175769160,16120,16120,16120,16120,0
|
|
20240422,170300,63175769160,16120,16120,16120,16120,0
|
|
20240422,170200,63175769160,16120,16120,16120,16120,0
|
|
20240422,170100,63175769160,16120,16120,16120,16120,0
|
|
20240422,170000,63175769160,16120,16120,16120,16120,0
|
|
20240422,165900,63175769160,16120,16120,16120,16120,0
|
|
20240422,165800,63175769160,16120,16120,16120,16120,0
|
|
20240422,165700,63175769160,16120,16120,16120,16120,0
|
|
20240422,165600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,165500,63175769160,16120,16120,16120,16120,0
|
|
20240422,165400,63175769160,16120,16120,16120,16120,0
|
|
20240422,165300,63175769160,16120,16120,16120,16120,0
|
|
20240422,165200,63175769160,16120,16120,16120,16120,0
|
|
20240422,165100,63175769160,16120,16120,16120,16120,0
|
|
20240422,165000,63175769160,16120,16120,16120,16120,0
|
|
20240422,164900,63175769160,16120,16120,16120,16120,0
|
|
20240422,164800,63175769160,16120,16120,16120,16120,0
|
|
20240422,164700,63175769160,16120,16120,16120,16120,0
|
|
20240422,164600,63175769160,16120,16120,16120,16120,0
|
|
20240422,164500,63175769160,16120,16120,16120,16120,0
|
|
20240422,164400,63175769160,16120,16120,16120,16120,0
|
|
20240422,164300,63175769160,16120,16120,16120,16120,0
|
|
20240422,164200,63175769160,16120,16120,16120,16120,0
|
|
20240422,164100,63175769160,16120,16120,16120,16120,0
|
|
20240422,164000,63175769160,16120,16120,16120,16120,0
|
|
20240422,163900,63175769160,16120,16120,16120,16120,0
|
|
20240422,163800,63175769160,16120,16120,16120,16120,0
|
|
20240422,163700,63175769160,16120,16120,16120,16120,0
|
|
20240422,163600,63175769160,16120,16120,16120,16120,0
|
|
20240422,163500,63175769160,16120,16120,16120,16120,0
|
|
20240422,163400,63175769160,16120,16120,16120,16120,0
|
|
20240422,163300,63175769160,16120,16120,16120,16120,0
|
|
20240422,163200,63175769160,16120,16120,16120,16120,0
|
|
20240422,163100,63175769160,16120,16120,16120,16120,0
|
|
20240422,163000,63175769160,16120,16120,16120,16120,0
|
|
20240422,162900,63175769160,16120,16120,16120,16120,0
|
|
20240422,162800,63175769160,16120,16120,16120,16120,0
|
|
20240422,162700,63175769160,16120,16120,16120,16120,0
|
|
20240422,162600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,162500,63175769160,16120,16120,16120,16120,0
|
|
20240422,162400,63175769160,16120,16120,16120,16120,0
|
|
20240422,162300,63175769160,16120,16120,16120,16120,0
|
|
20240422,162200,63175769160,16120,16120,16120,16120,0
|
|
20240422,162100,63175769160,16120,16120,16120,16120,0
|
|
20240422,162000,63175769160,16120,16120,16120,16120,0
|
|
20240422,161900,63175769160,16120,16120,16120,16120,0
|
|
20240422,161800,63175769160,16120,16120,16120,16120,0
|
|
20240422,161700,63175769160,16120,16120,16120,16120,0
|
|
20240422,161600,63175769160,16120,16120,16120,16120,0
|
|
20240422,161500,63175769160,16120,16120,16120,16120,0
|
|
20240422,161400,63175769160,16120,16120,16120,16120,0
|
|
20240422,161300,63175769160,16120,16120,16120,16120,0
|
|
20240422,161200,63175769160,16120,16120,16120,16120,0
|
|
20240422,161100,63175769160,16120,16120,16120,16120,0
|
|
20240422,161000,63175769160,16120,16120,16120,16120,0
|
|
20240422,160900,63175769160,16120,16120,16120,16120,0
|
|
20240422,160800,63175769160,16120,16120,16120,16120,0
|
|
20240422,160700,63175769160,16120,16120,16120,16120,0
|
|
20240422,160600,63175769160,16120,16120,16120,16120,0
|
|
20240422,160500,63175769160,16120,16120,16120,16120,0
|
|
20240422,160400,63175769160,16120,16120,16120,16120,0
|
|
20240422,160300,63175769160,16120,16120,16120,16120,0
|
|
20240422,160200,63175769160,16120,16120,16120,16120,0
|
|
20240422,160100,63175769160,16120,16120,16120,16120,0
|
|
20240422,160000,63175769160,16120,16120,16120,16120,0
|
|
20240422,155900,63175769160,16120,16120,16120,16120,0
|
|
20240422,155800,63175769160,16120,16120,16120,16120,0
|
|
20240422,155700,63175769160,16120,16120,16120,16120,0
|
|
20240422,155600,63175769160,16120,16120,16120,16120,101151
|
|
20240422,155500,63175769160,16120,16120,16120,16120,0
|
|
20240422,155400,63175769160,16120,16120,16120,16120,0
|
|
20240422,155300,63175769160,16120,16120,16120,16120,0
|
|
20240422,155200,63175769160,16120,16120,16120,16120,0
|
|
20240422,155100,63175769160,16120,16120,16120,16120,0
|
|
20240422,155000,63175769160,16120,16120,16120,16120,0
|
|
20240422,154900,63175769160,16120,16120,16120,16120,0
|
|
20240422,154800,63175769160,16120,16120,16120,16120,0
|
|
20240422,154700,63175769160,16120,16120,16120,16120,0
|
|
20240422,154600,63175769160,16120,16120,16120,16120,0
|
|
20240422,154500,63175769160,16120,16120,16120,16120,0
|
|
20240422,154400,63175769160,16120,16120,16120,16120,0
|
|
20240422,154300,63175769160,16120,16120,16120,16120,0
|
|
20240422,154200,63175769160,16120,16120,16120,16120,0
|
|
20240422,154100,63175769160,16120,16120,16120,16120,0
|
|
20240422,154000,63175769160,16120,16120,16120,16120,0
|
|
20240422,153900,63175769160,16120,16120,16120,16120,0
|
|
20240422,153800,63175769160,16120,16120,16120,16120,0
|
|
20240422,153700,63175769160,16120,16120,16120,16120,0
|
|
20240422,153600,63175769160,16120,16120,16120,16120,0
|
|
20240422,153500,63175769160,16120,16120,16120,16120,0
|
|
20240422,153400,63175769160,16120,16120,16120,16120,0
|
|
20240422,153300,63175769160,16120,16120,16120,16120,0
|
|
20240422,153200,63175769160,16120,16120,16120,16120,0
|
|
20240422,153100,63175769160,16120,16120,16120,16120,0
|
|
20240422,153000,63175769160,16120,16120,16120,16120,101151
|
|
20240422,152900,61545215040,16120,16120,16120,16120,0
|
|
20240422,152800,61545215040,16120,16120,16120,16120,0
|
|
20240422,152700,61545215040,16120,16120,16120,16120,0
|
|
20240422,152600,61545215040,16120,16120,16120,16120,0
|
|
20240422,152500,61545215040,16120,16120,16120,16120,0
|
|
20240422,152400,61545215040,16120,16120,16120,16120,0
|
|
20240422,152300,61545215040,16120,16120,16120,16120,0
|
|
20240422,152200,61545215040,16120,16120,16120,16120,0
|
|
20240422,152100,61545215040,16120,16120,16120,16120,0
|
|
20240422,152000,61545215040,16120,16120,16120,16120,0
|
|
20240422,151900,61545215040,16120,16110,16130,16110,5745
|
|
20240422,151800,61452622540,16120,16140,16160,16120,17719
|
|
20240422,151700,61166731490,16140,16150,16150,16130,7337
|
|
20240422,151600,61048264350,16130,16160,16160,16130,10611
|
|
20240422,151500,60876938610,16160,16160,16160,16140,16618
|
|
20240422,151400,60608535240,16150,16160,16170,16150,11080
|
|
20240422,151300,60429510910,16160,16160,16170,16150,11021
|
|
20240422,151200,60251410230,16160,16160,16170,16150,9383
|
|
20240422,151100,60099791600,16160,16160,16170,16150,10560
|
|
20240422,151000,59929093320,16160,16160,16170,16150,10750
|
|
20240422,150900,59755353990,16160,16140,16160,16140,9854
|
|
20240422,150800,59596212690,16140,16160,16170,16120,11409
|
|
20240422,150700,59412014090,16160,16150,16170,16150,11474
|
|
20240422,150600,59226621320,16160,16170,16170,16150,10945
|
|
20240422,150500,59049679650,16170,16130,16170,16130,13810
|
|
20240422,150400,58826530080,16130,16180,16180,16130,13489
|
|
20240422,150300,58608399790,16170,16180,16180,16150,17273
|
|
20240422,150200,58329045190,16180,16170,16180,16170,13457
|
|
20240422,150100,58111360590,16170,16170,16180,16150,9439
|
|
20240422,150000,57958766630,16170,16160,16180,16160,17494
|
|
20240422,145900,57675862180,16160,16150,16170,16130,6487
|
|
20240422,145800,57571040500,16150,16140,16170,16130,12989
|
|
20240422,145700,57361285000,16140,16150,16170,16140,12243
|
|
20240422,145600,57163581500,16140,16150,16160,16130,11204
|
|
20240422,145500,56982661030,16160,16170,16180,16130,14668
|
|
20240422,145400,56745635660,16170,16170,16180,16160,17892
|
|
20240422,145300,56456315740,16170,16170,16170,16150,6510
|
|
20240422,145200,56351069680,16160,16150,16170,16150,15106
|
|
20240422,145100,56106883070,16170,16150,16170,16150,12980
|
|
20240422,145000,55897100090,16160,16170,16180,16150,17377
|
|
20240422,144900,55616160180,16180,16160,16180,16160,21389
|
|
20240422,144800,55270231020,16170,16160,16170,16160,13036
|
|
20240422,144700,55059469500,16160,16160,16170,16150,15872
|
|
20240422,144600,54802999580,16160,16150,16160,16140,13006
|
|
20240422,144500,54592914230,16150,16140,16160,16140,14475
|
|
20240422,144400,54359138700,16150,16140,16150,16130,13049
|
|
20240422,144300,54148457920,16140,16160,16160,16130,21585
|
|
20240422,144200,53800001770,16160,16140,16160,16140,23814
|
|
20240422,144100,53415313570,16150,16140,16150,16130,16647
|
|
20240422,144000,53146580210,16140,16120,16140,16110,12728
|
|
20240422,143900,52941354900,16120,16110,16130,16100,15774
|
|
20240422,143800,52687120340,16120,16110,16130,16110,17240
|
|
20240422,143700,52409195970,16100,16090,16110,16080,28034
|
|
20240422,143600,51957888250,16080,16060,16090,16050,19958
|
|
20240422,143500,51637066560,16060,16020,16060,16020,11839
|
|
20240422,143400,51447157820,16020,15980,16020,15970,9945
|
|
20240422,143300,51288045650,15980,15940,15980,15930,26309
|
|
20240422,143200,50868468890,15940,15940,15940,15930,10657
|
|
20240422,143100,50698603980,15940,15940,15950,15930,6458
|
|
20240422,143000,50595670270,15940,15950,15950,15930,2903
|
|
20240422,142900,50549393760,15950,15930,15950,15920,5313
|
|
20240422,142800,50464726370,15930,15930,15930,15920,5421
|
|
20240422,142700,50378403690,15940,15940,15940,15920,7116
|
|
20240422,142600,50265033900,15940,15940,15940,15930,2347
|
|
20240422,142500,50227628480,15940,15950,15950,15930,3569
|
|
20240422,142400,50170734850,15950,15950,15950,15930,5209
|
|
20240422,142300,50087687300,15950,15910,15950,15910,3931
|
|
20240422,142200,50025034470,15920,15920,15920,15900,4815
|
|
20240422,142100,49948407900,15920,15970,15970,15910,18377
|
|
20240422,142000,49655630590,15970,15970,15980,15970,3903
|
|
20240422,141900,49593276490,15970,15970,15980,15960,4259
|
|
20240422,141800,49525270160,15970,15970,15980,15960,5135
|
|
20240422,141700,49443249980,15980,15980,15980,15960,6155
|
|
20240422,141600,49344925060,15970,15980,15990,15970,3473
|
|
20240422,141500,49289427890,15980,15980,15990,15970,4340
|
|
20240422,141400,49220079290,15980,15980,15980,15970,4495
|
|
20240422,141300,49148266050,15980,15990,15990,15960,3430
|
|
20240422,141200,49093472540,15980,15980,15990,15970,4429
|
|
20240422,141100,49022719120,15990,15970,15990,15950,8765
|
|
20240422,141000,48882785820,15980,15990,15990,15970,4172
|
|
20240422,140900,48816103750,15990,15980,15990,15970,7776
|
|
20240422,140800,48691843860,15990,15990,16000,15980,2525
|
|
20240422,140700,48651468910,15990,16000,16000,15990,4733
|
|
20240422,140600,48575768150,16000,16000,16010,15990,3586
|
|
20240422,140500,48518395250,16000,15990,16000,15980,2420
|
|
20240422,140400,48479688490,16000,16000,16000,15980,6101
|
|
20240422,140300,48382096290,16000,16000,16010,15990,3342
|
|
20240422,140200,48328624400,16000,16000,16000,15990,2833
|
|
20240422,140100,48283305220,16000,16000,16010,15990,4934
|
|
20240422,140000,48204350910,16000,16000,16010,16000,2176
|
|
20240422,135900,48169517500,16010,16010,16020,15980,8775
|
|
20240422,135800,48029121760,16010,16020,16020,16000,2826
|
|
20240422,135700,47983870920,16010,16010,16020,16000,2057
|
|
20240422,135600,47950938540,16020,16010,16020,16000,5126
|
|
20240422,135500,47868860190,16010,15990,16010,15990,4219
|
|
20240422,135400,47801362160,16000,15990,16000,15980,4649
|
|
20240422,135300,47727003170,15990,15990,16000,15980,8063
|
|
20240422,135200,47598039140,15990,15970,15990,15970,4758
|
|
20240422,135100,47522015300,15980,16010,16020,15960,14181
|
|
20240422,135000,47295276690,16010,16020,16020,16000,4509
|
|
20240422,134900,47223080900,16020,16020,16030,16010,4635
|
|
20240422,134800,47148826770,16020,16010,16020,16010,3440
|
|
20240422,134700,47093734150,16020,16030,16040,16020,3479
|
|
20240422,134600,47037968090,16030,16020,16040,16010,3856
|
|
20240422,134500,46976141320,16010,16040,16050,16010,12875
|
|
20240422,134400,46769748900,16050,16050,16050,16040,4398
|
|
20240422,134300,46699178730,16050,16050,16050,16030,6305
|
|
20240422,134200,46598038970,16050,16050,16050,16040,2743
|
|
20240422,134100,46554020080,16050,16040,16050,16030,11311
|
|
20240422,134000,46372559490,16030,16040,16040,16030,3807
|
|
20240422,133900,46311508330,16040,16040,16040,16030,2402
|
|
20240422,133800,46272982110,16040,16030,16040,16030,5320
|
|
20240422,133700,46187662570,16030,16040,16040,16030,4344
|
|
20240422,133600,46118015470,16030,16030,16030,16020,7310
|
|
20240422,133500,46000837390,16030,16030,16030,16020,3063
|
|
20240422,133400,45951749580,16030,16040,16040,16030,3877
|
|
20240422,133300,45889581730,16040,16020,16040,16010,6836
|
|
20240422,133200,45780021340,16020,16040,16040,16010,4122
|
|
20240422,133100,45713978400,16030,16040,16050,16030,5027
|
|
20240422,133000,45633344540,16040,16030,16050,16020,5215
|
|
20240422,132900,45549711910,16030,16000,16030,15990,20240
|
|
20240422,132800,45225781560,16000,16000,16000,15990,8708
|
|
20240422,132700,45086460030,16000,15990,16000,15980,3318
|
|
20240422,132600,45033395640,15990,15990,15990,15980,2756
|
|
20240422,132500,44989330600,15990,15980,15990,15980,2996
|
|
20240422,132400,44941440660,15970,15990,15990,15970,4271
|
|
20240422,132300,44873170660,15980,15960,15990,15960,3816
|
|
20240422,132200,44812239760,15960,15950,15970,15930,9442
|
|
20240422,132100,44661675900,15950,15970,15980,15940,4722
|
|
20240422,132000,44586292010,15980,15980,16000,15940,5785
|
|
20240422,131900,44493954840,15980,16020,16020,15950,8148
|
|
20240422,131800,44363676530,16020,16030,16040,16020,5017
|
|
20240422,131700,44283288180,16030,16030,16050,16020,4676
|
|
20240422,131600,44208292050,16040,16020,16040,16010,3890
|
|
20240422,131500,44145939330,16020,15990,16040,15990,3150
|
|
20240422,131400,44095504810,15990,16010,16020,15990,2579
|
|
20240422,131300,44054231540,16010,16000,16030,16000,4327
|
|
20240422,131200,43984938170,16000,16000,16010,15990,4468
|
|
20240422,131100,43913456820,15990,16000,16000,15990,7697
|
|
20240422,131000,43790309610,15990,15980,15990,15980,3962
|
|
20240422,130900,43726974660,15980,15960,15980,15950,2526
|
|
20240422,130800,43686646160,15950,15960,15960,15940,3679
|
|
20240422,130700,43627963320,15950,15930,15960,15930,6165
|
|
20240422,130600,43529657820,15930,15890,15930,15880,9448
|
|
20240422,130500,43379384640,15890,15910,15910,15890,14310
|
|
20240422,130400,43151839190,15910,15960,15960,15910,7995
|
|
20240422,130300,43024497780,15950,15960,15970,15950,10707
|
|
20240422,130200,42853670340,15960,15990,16000,15960,19202
|
|
20240422,130100,42546991860,15990,16000,16010,15980,22886
|
|
20240422,130000,42181006170,16000,16050,16050,16000,12890
|
|
20240422,125900,41974481900,16040,16060,16060,16040,5453
|
|
20240422,125800,41886957900,16050,16060,16060,16050,5254
|
|
20240422,125700,41802612350,16050,16070,16080,16050,5015
|
|
20240422,125600,41722008410,16070,16080,16080,16060,2902
|
|
20240422,125500,41675364200,16080,16070,16080,16050,5185
|
|
20240422,125400,41592052950,16080,16070,16080,16060,5881
|
|
20240422,125300,41497565430,16060,16050,16070,16040,4470
|
|
20240422,125200,41425806730,16040,16080,16080,16040,6756
|
|
20240422,125100,41317325630,16080,16080,16090,16060,6309
|
|
20240422,125000,41215890800,16080,16090,16090,16070,4246
|
|
20240422,124900,41147607400,16080,16100,16100,16080,5874
|
|
20240422,124800,41053098640,16100,16090,16100,16090,3688
|
|
20240422,124700,40993733620,16100,16110,16110,16090,3229
|
|
20240422,124600,40941742650,16100,16100,16110,16100,2859
|
|
20240422,124500,40895702230,16110,16100,16110,16090,3097
|
|
20240422,124400,40845844620,16110,16110,16110,16090,3676
|
|
20240422,124300,40786655800,16110,16110,16120,16090,4949
|
|
20240422,124200,40706941070,16110,16110,16120,16100,1339
|
|
20240422,124100,40685367220,16110,16120,16130,16110,5962
|
|
20240422,124000,40589269700,16120,16120,16120,16110,4710
|
|
20240422,123900,40513353030,16120,16100,16120,16100,5171
|
|
20240422,123800,40430029510,16100,16090,16100,16090,3525
|
|
20240422,123700,40373282330,16090,16090,16100,16080,3178
|
|
20240422,123600,40322152650,16090,16080,16090,16070,2966
|
|
20240422,123500,40274450400,16080,16070,16080,16060,5110
|
|
20240422,123400,40192316640,16070,16080,16080,16070,3530
|
|
20240422,123300,40135578510,16090,16090,16100,16070,8040
|
|
20240422,123200,40006269790,16090,16090,16100,16080,5959
|
|
20240422,123100,39910388970,16090,16090,16100,16080,3562
|
|
20240422,123000,39853075860,16080,16060,16100,16050,4416
|
|
20240422,122900,39782067470,16050,16070,16070,16050,4834
|
|
20240422,122800,39704425140,16070,16070,16080,16060,2942
|
|
20240422,122700,39657147860,16070,16090,16090,16060,7033
|
|
20240422,122600,39544051300,16090,16080,16090,16070,2904
|
|
20240422,122500,39497352020,16090,16090,16100,16070,6837
|
|
20240422,122400,39387327380,16090,16080,16090,16070,4020
|
|
20240422,122300,39322675680,16080,16070,16080,16060,6384
|
|
20240422,122200,39220122360,16080,16080,16090,16060,10606
|
|
20240422,122100,39049664740,16080,16100,16110,16080,4052
|
|
20240422,122000,38984475000,16100,16090,16100,16080,8385
|
|
20240422,121900,38849583440,16090,16100,16110,16080,5446
|
|
20240422,121800,38761954990,16100,16110,16120,16100,6493
|
|
20240422,121700,38657390040,16110,16120,16120,16100,6117
|
|
20240422,121600,38558828570,16120,16110,16120,16110,1584
|
|
20240422,121500,38533298800,16120,16110,16130,16110,5658
|
|
20240422,121400,38442092930,16120,16120,16130,16110,5543
|
|
20240422,121300,38352748200,16120,16120,16130,16110,3276
|
|
20240422,121200,38299945160,16120,16120,16130,16110,6451
|
|
20240422,121100,38195971640,16130,16140,16140,16120,5179
|
|
20240422,121000,38112441890,16140,16130,16140,16120,3142
|
|
20240422,120900,38061761050,16130,16150,16160,16120,6610
|
|
20240422,120800,37955083500,16150,16160,16160,16140,3847
|
|
20240422,120700,37892951730,16150,16150,16160,16150,12438
|
|
20240422,120600,37692011600,16150,16150,16160,16140,3396
|
|
20240422,120500,37637158170,16150,16150,16160,16140,8347
|
|
20240422,120400,37502368890,16150,16150,16150,16140,5967
|
|
20240422,120300,37406015520,16140,16150,16150,16140,2880
|
|
20240422,120200,37359517140,16150,16130,16150,16120,6482
|
|
20240422,120100,37254896250,16140,16140,16140,16130,1082
|
|
20240422,120000,37237437190,16140,16140,16150,16130,3389
|
|
20240422,115900,37182740080,16140,16120,16140,16120,5924
|
|
20240422,115800,37087157930,16130,16120,16130,16120,6303
|
|
20240422,115700,36985513000,16110,16120,16120,16100,3952
|
|
20240422,115600,36921820840,16120,16090,16120,16080,11277
|
|
20240422,115500,36740303510,16090,16120,16120,16090,2332
|
|
20240422,115400,36702753760,16120,16130,16140,16100,12717
|
|
20240422,115300,36497777140,16130,16140,16140,16120,3680
|
|
20240422,115200,36438410620,16130,16140,16140,16130,6608
|
|
20240422,115100,36331773460,16150,16150,16150,16140,3053
|
|
20240422,115000,36282480480,16150,16160,16170,16140,8023
|
|
20240422,114900,36152851240,16160,16160,16160,16150,9747
|
|
20240422,114800,35995348790,16150,16140,16160,16140,2826
|
|
20240422,114700,35949699470,16150,16150,16160,16140,4053
|
|
20240422,114600,35884229710,16150,16150,16160,16140,7083
|
|
20240422,114500,35769808260,16150,16140,16150,16130,6307
|
|
20240422,114400,35667965820,16140,16150,16150,16130,6485
|
|
20240422,114300,35563309500,16140,16140,16150,16130,3308
|
|
20240422,114200,35509912180,16150,16120,16160,16120,15521
|
|
20240422,114100,35259286700,16120,16130,16140,16120,4176
|
|
20240422,114000,35191915880,16130,16120,16140,16120,5350
|
|
20240422,113900,35105609410,16130,16130,16140,16120,6651
|
|
20240422,113800,34998336000,16130,16130,16140,16120,5038
|
|
20240422,113700,34917062610,16140,16150,16150,16130,5543
|
|
20240422,113600,34827600500,16140,16140,16150,16140,3774
|
|
20240422,113500,34766660940,16150,16140,16150,16140,4733
|
|
20240422,113400,34690245510,16140,16150,16160,16140,7605
|
|
20240422,113300,34567411190,16150,16160,16160,16150,4844
|
|
20240422,113200,34489150160,16150,16120,16160,16120,14526
|
|
20240422,113100,34254667060,16120,16120,16130,16110,4404
|
|
20240422,113000,34183672950,16120,16070,16130,16060,6331
|
|
20240422,112900,34081736850,16070,16140,16140,16070,18397
|
|
20240422,112800,33785403650,16140,16140,16160,16130,4001
|
|
20240422,112700,33720785700,16140,16170,16170,16130,13518
|
|
20240422,112600,33502280310,16160,16160,16170,16160,5102
|
|
20240422,112500,33419799670,16160,16140,16170,16140,11873
|
|
20240422,112400,33227994460,16150,16150,16160,16130,6822
|
|
20240422,112300,33117880660,16150,16170,16170,16140,15945
|
|
20240422,112200,32860339410,16170,16160,16180,16160,16119
|
|
20240422,112100,32599699520,16160,16130,16170,16120,38487
|
|
20240422,112000,31978432460,16130,16120,16130,16110,9691
|
|
20240422,111900,31822237680,16110,16110,16120,16100,15256
|
|
20240422,111800,31576452580,16110,16090,16120,16090,10270
|
|
20240422,111700,31411031370,16090,16120,16120,16080,11662
|
|
20240422,111600,31223232100,16120,16110,16120,16100,8194
|
|
20240422,111500,31091200210,16120,16110,16120,16100,9447
|
|
20240422,111400,30939005770,16110,16100,16110,16090,9947
|
|
20240422,111300,30778833570,16100,16090,16120,16090,11025
|
|
20240422,111200,30601297830,16100,16130,16130,16090,26069
|
|
20240422,111100,30181256790,16120,16110,16130,16110,20115
|
|
20240422,111000,29857032880,16110,16090,16120,16070,12293
|
|
20240422,110900,29659089390,16090,16140,16140,16070,25633
|
|
20240422,110800,29245920500,16140,16030,16140,16020,105386
|
|
20240422,110700,27550125390,16030,16020,16030,16010,2700
|
|
20240422,110600,27506871620,16010,16020,16040,16010,7796
|
|
20240422,110500,27381870720,16030,16030,16050,16030,7574
|
|
20240422,110400,27260405100,16040,16000,16040,15990,5080
|
|
20240422,110300,27179036720,16010,16050,16050,16000,7371
|
|
20240422,110200,27060879230,16050,15990,16060,15990,89092
|
|
20240422,110100,25633602350,15980,15980,15990,15970,6586
|
|
20240422,110000,25528350620,15980,15980,16000,15970,6602
|
|
20240422,105900,25422842760,15990,15980,15990,15980,7844
|
|
20240422,105800,25297428110,15990,15990,16000,15980,1965
|
|
20240422,105700,25266007680,15990,15990,16000,15980,8074
|
|
20240422,105600,25136903540,15990,15970,15990,15960,7441
|
|
20240422,105500,25018015630,15960,15960,15960,15950,3172
|
|
20240422,105400,24967395090,15950,15940,15970,15940,6772
|
|
20240422,105300,24859356320,15940,15940,15950,15930,2014
|
|
20240422,105200,24827256140,15930,15940,15950,15930,4087
|
|
20240422,105100,24762133510,15930,15900,15940,15900,5840
|
|
20240422,105000,24669134860,15900,15920,15930,15890,7929
|
|
20240422,104900,24543018480,15910,15960,15960,15910,8988
|
|
20240422,104800,24399758150,15940,15960,15980,15940,7953
|
|
20240422,104700,24272840770,15970,15980,15990,15970,11552
|
|
20240422,104600,24088273170,15970,15970,15980,15960,6895
|
|
20240422,104500,23978142290,15960,15930,15970,15930,11930
|
|
20240422,104400,23787837380,15930,15930,15940,15930,1515
|
|
20240422,104300,23763694900,15930,15940,15940,15920,7809
|
|
20240422,104200,23639314800,15930,15920,15940,15900,3623
|
|
20240422,104100,23581626070,15920,15890,15930,15890,9322
|
|
20240422,104000,23433256400,15890,15900,15910,15870,5972
|
|
20240422,103900,23338352870,15890,15880,15910,15870,6476
|
|
20240422,103800,23235447410,15880,15950,15960,15850,15369
|
|
20240422,103700,22991005660,15950,15970,15980,15950,5504
|
|
20240422,103600,22903177560,15970,15960,15980,15960,6837
|
|
20240422,103500,22794020790,15960,15980,15980,15960,5353
|
|
20240422,103400,22708524380,15970,15990,15990,15960,2986
|
|
20240422,103300,22660828020,15980,15990,15990,15960,7258
|
|
20240422,103200,22544850940,15980,16000,16000,15980,9280
|
|
20240422,103100,22396442440,16000,16000,16000,15990,4195
|
|
20240422,103000,22329326030,16000,15990,16010,15980,6177
|
|
20240422,102900,22230551460,15990,16030,16030,15980,10915
|
|
20240422,102800,22055790670,16030,15980,16030,15980,26722
|
|
20240422,102700,21628205600,15980,15980,15990,15970,4110
|
|
20240422,102600,21562527510,15970,15990,15990,15970,5702
|
|
20240422,102500,21471397070,15990,15990,16000,15990,9128
|
|
20240422,102400,21325413450,15990,15960,15990,15950,11138
|
|
20240422,102300,21147447570,15960,15950,15970,15940,4019
|
|
20240422,102200,21083332560,15940,15980,16000,15940,12789
|
|
20240422,102100,20879009920,15990,15940,15990,15940,9336
|
|
20240422,102000,20729987590,15940,15920,15950,15920,3965
|
|
20240422,101900,20666822980,15930,15980,15980,15910,15394
|
|
20240422,101800,20421439430,15960,15970,16020,15960,7482
|
|
20240422,101700,20301863350,15970,16000,16040,15970,24828
|
|
20240422,101600,19904501270,16000,16090,16100,15970,41760
|
|
20240422,101500,19233828660,16100,16070,16100,16030,35216
|
|
20240422,101400,18667360240,16060,16000,16080,15990,80213
|
|
20240422,101300,17381269340,16000,15950,16000,15950,44733
|
|
20240422,101200,16666626010,15950,15920,15960,15900,35956
|
|
20240422,101100,16093545920,15900,15880,15920,15880,19792
|
|
20240422,101000,15778889930,15880,15880,15890,15880,10992
|
|
20240422,100900,15604290820,15880,15830,15890,15830,13647
|
|
20240422,100800,15387705580,15850,15840,15860,15820,3746
|
|
20240422,100700,15328370350,15860,15880,15890,15830,10662
|
|
20240422,100600,15159212530,15880,15780,15900,15780,92950
|
|
20240422,100500,13685970900,15780,15780,15790,15710,6947
|
|
20240422,100400,13576542950,15800,15810,15820,15770,9366
|
|
20240422,100300,13428695020,15810,15800,15820,15790,17323
|
|
20240422,100200,13154850350,15790,15760,15790,15760,11450
|
|
20240422,100100,12974194170,15770,15760,15780,15750,7655
|
|
20240422,100000,12853529960,15770,15790,15790,15760,6797
|
|
20240422,095900,12746307830,15770,15750,15790,15750,7619
|
|
20240422,095800,12626128090,15750,15730,15750,15730,12972
|
|
20240422,095700,12421895430,15740,15730,15740,15720,1964
|
|
20240422,095600,12390999300,15730,15710,15730,15700,8933
|
|
20240422,095500,12250656100,15710,15680,15710,15670,5081
|
|
20240422,095400,12170924140,15680,15620,15680,15610,5330
|
|
20240422,095300,12087518560,15630,15630,15640,15620,4221
|
|
20240422,095200,12021533190,15630,15650,15660,15630,6848
|
|
20240422,095100,11914391240,15650,15680,15690,15640,10646
|
|
20240422,095000,11747714030,15690,15690,15700,15650,4752
|
|
20240422,094900,11673226230,15690,15710,15750,15680,8846
|
|
20240422,094800,11534150990,15710,15730,15730,15650,16178
|
|
20240422,094700,11280294440,15730,15760,15760,15730,7680
|
|
20240422,094600,11159363910,15760,15800,15800,15750,6081
|
|
20240422,094500,11063417820,15790,15800,15810,15750,13826
|
|
20240422,094400,10845256480,15810,15830,15840,15790,38345
|
|
20240422,094300,10238549790,15830,15730,15830,15730,48397
|
|
20240422,094200,9474343210,15730,15680,15740,15670,34064
|
|
20240422,094100,8939330800,15670,15660,15680,15650,10054
|
|
20240422,094000,8781849370,15650,15630,15660,15630,12246
|
|
20240422,093900,8590232960,15630,15640,15650,15620,3799
|
|
20240422,093800,8530826040,15640,15660,15660,15630,6743
|
|
20240422,093700,8425337650,15660,15670,15680,15650,12592
|
|
20240422,093600,8228026750,15660,15560,15670,15550,38292
|
|
20240422,093500,7630004230,15570,15580,15580,15560,2716
|
|
20240422,093400,7587719430,15580,15560,15590,15560,6390
|
|
20240422,093300,7488197960,15560,15550,15570,15540,6703
|
|
20240422,093200,7383902990,15550,15520,15560,15510,8646
|
|
20240422,093100,7249542030,15510,15490,15520,15490,6499
|
|
20240422,093000,7148775250,15500,15520,15530,15480,6064
|
|
20240422,092900,7054783260,15520,15530,15540,15520,2467
|
|
20240422,092800,7016466680,15530,15480,15540,15480,6995
|
|
20240422,092700,6908101710,15490,15490,15500,15480,6561
|
|
20240422,092600,6806480410,15490,15510,15510,15480,9978
|
|
20240422,092500,6651834330,15510,15570,15570,15510,5246
|
|
20240422,092400,6570267440,15560,15560,15570,15520,8362
|
|
20240422,092300,6440279400,15570,15610,15610,15570,14872
|
|
20240422,092200,6208353920,15590,15590,15610,15580,8171
|
|
20240422,092100,6080900040,15590,15570,15620,15550,21800
|
|
20240422,092000,5740936020,15570,15550,15590,15540,11989
|
|
20240422,091900,5554238100,15550,15570,15570,15500,5467
|
|
20240422,091800,5469262770,15570,15560,15600,15540,16040
|
|
20240422,091700,5219476870,15560,15500,15570,15480,14136
|
|
20240422,091600,5000002640,15500,15540,15560,15470,7507
|
|
20240422,091500,4883656790,15550,15450,15590,15450,20277
|
|
20240422,091400,4568555660,15440,15440,15450,15400,4381
|
|
20240422,091300,4500961760,15450,15460,15480,15390,9171
|
|
20240422,091200,4359372240,15490,15500,15560,15460,4597
|
|
20240422,091100,4288077570,15500,15500,15500,15450,16239
|
|
20240422,091000,4036896330,15500,15550,15560,15490,4460
|
|
20240422,090900,3967678900,15550,15520,15590,15490,19922
|
|
20240422,090800,3657825210,15540,15490,15590,15480,14205
|
|
20240422,090700,3437283150,15490,15360,15500,15360,8475
|
|
20240422,090600,3306532220,15360,15390,15440,15360,6240
|
|
20240422,090500,3210470200,15380,15290,15440,15200,15983
|
|
20240422,090400,2965211400,15320,15190,15320,15170,17855
|
|
20240422,090300,2692636330,15160,15300,15340,15160,38397
|
|
20240422,090200,2108197680,15350,15380,15380,15220,11814
|
|
20240422,090100,1927335150,15390,15170,15400,15170,58698
|
|
20240422,090000,1032863790,15150,15650,15650,15150,61878
|