719 lines
37 KiB
CSV
719 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,205600,1143029400,17350,17350,17350,17350,334
|
|
20240423,205500,1143029400,17350,17350,17350,17350,0
|
|
20240423,205400,1143029400,17350,17350,17350,17350,0
|
|
20240423,205300,1143029400,17350,17350,17350,17350,0
|
|
20240423,205200,1143029400,17350,17350,17350,17350,0
|
|
20240423,205100,1143029400,17350,17350,17350,17350,0
|
|
20240423,205000,1143029400,17350,17350,17350,17350,0
|
|
20240423,204900,1143029400,17350,17350,17350,17350,0
|
|
20240423,204800,1143029400,17350,17350,17350,17350,0
|
|
20240423,204700,1143029400,17350,17350,17350,17350,0
|
|
20240423,204600,1143029400,17350,17350,17350,17350,0
|
|
20240423,204500,1143029400,17350,17350,17350,17350,0
|
|
20240423,204400,1143029400,17350,17350,17350,17350,0
|
|
20240423,204300,1143029400,17350,17350,17350,17350,0
|
|
20240423,204200,1143029400,17350,17350,17350,17350,0
|
|
20240423,204100,1143029400,17350,17350,17350,17350,0
|
|
20240423,204000,1143029400,17350,17350,17350,17350,0
|
|
20240423,203900,1143029400,17350,17350,17350,17350,0
|
|
20240423,203800,1143029400,17350,17350,17350,17350,0
|
|
20240423,203700,1143029400,17350,17350,17350,17350,0
|
|
20240423,203600,1143029400,17350,17350,17350,17350,0
|
|
20240423,203500,1143029400,17350,17350,17350,17350,0
|
|
20240423,203400,1143029400,17350,17350,17350,17350,0
|
|
20240423,203300,1143029400,17350,17350,17350,17350,0
|
|
20240423,203200,1143029400,17350,17350,17350,17350,0
|
|
20240423,203100,1143029400,17350,17350,17350,17350,0
|
|
20240423,203000,1143029400,17350,17350,17350,17350,0
|
|
20240423,202900,1143029400,17350,17350,17350,17350,0
|
|
20240423,202800,1143029400,17350,17350,17350,17350,0
|
|
20240423,202700,1143029400,17350,17350,17350,17350,0
|
|
20240423,202600,1143029400,17350,17350,17350,17350,334
|
|
20240423,202500,1143029400,17350,17350,17350,17350,0
|
|
20240423,202400,1143029400,17350,17350,17350,17350,0
|
|
20240423,202300,1143029400,17350,17350,17350,17350,0
|
|
20240423,202200,1143029400,17350,17350,17350,17350,0
|
|
20240423,202100,1143029400,17350,17350,17350,17350,0
|
|
20240423,202000,1143029400,17350,17350,17350,17350,0
|
|
20240423,201900,1143029400,17350,17350,17350,17350,0
|
|
20240423,201800,1143029400,17350,17350,17350,17350,0
|
|
20240423,201700,1143029400,17350,17350,17350,17350,0
|
|
20240423,201600,1143029400,17350,17350,17350,17350,0
|
|
20240423,201500,1143029400,17350,17350,17350,17350,0
|
|
20240423,201400,1143029400,17350,17350,17350,17350,0
|
|
20240423,201300,1143029400,17350,17350,17350,17350,0
|
|
20240423,201200,1143029400,17350,17350,17350,17350,0
|
|
20240423,201100,1143029400,17350,17350,17350,17350,0
|
|
20240423,201000,1143029400,17350,17350,17350,17350,0
|
|
20240423,200900,1143029400,17350,17350,17350,17350,0
|
|
20240423,200800,1143029400,17350,17350,17350,17350,0
|
|
20240423,200700,1143029400,17350,17350,17350,17350,0
|
|
20240423,200600,1143029400,17350,17350,17350,17350,0
|
|
20240423,200500,1143029400,17350,17350,17350,17350,0
|
|
20240423,200400,1143029400,17350,17350,17350,17350,0
|
|
20240423,200300,1143029400,17350,17350,17350,17350,0
|
|
20240423,200200,1143029400,17350,17350,17350,17350,0
|
|
20240423,200100,1143029400,17350,17350,17350,17350,0
|
|
20240423,200000,1143029400,17350,17350,17350,17350,0
|
|
20240423,195900,1143029400,17350,17350,17350,17350,0
|
|
20240423,195800,1143029400,17350,17350,17350,17350,0
|
|
20240423,195700,1143029400,17350,17350,17350,17350,0
|
|
20240423,195600,1143029400,17350,17350,17350,17350,334
|
|
20240423,195500,1143029400,17350,17350,17350,17350,0
|
|
20240423,195400,1143029400,17350,17350,17350,17350,0
|
|
20240423,195300,1143029400,17350,17350,17350,17350,0
|
|
20240423,195200,1143029400,17350,17350,17350,17350,0
|
|
20240423,195100,1143029400,17350,17350,17350,17350,0
|
|
20240423,195000,1143029400,17350,17350,17350,17350,0
|
|
20240423,194900,1143029400,17350,17350,17350,17350,0
|
|
20240423,194800,1143029400,17350,17350,17350,17350,0
|
|
20240423,194700,1143029400,17350,17350,17350,17350,0
|
|
20240423,194600,1143029400,17350,17350,17350,17350,0
|
|
20240423,194500,1143029400,17350,17350,17350,17350,0
|
|
20240423,194400,1143029400,17350,17350,17350,17350,0
|
|
20240423,194300,1143029400,17350,17350,17350,17350,0
|
|
20240423,194200,1143029400,17350,17350,17350,17350,0
|
|
20240423,194100,1143029400,17350,17350,17350,17350,0
|
|
20240423,194000,1143029400,17350,17350,17350,17350,0
|
|
20240423,193900,1143029400,17350,17350,17350,17350,0
|
|
20240423,193800,1143029400,17350,17350,17350,17350,0
|
|
20240423,193700,1143029400,17350,17350,17350,17350,0
|
|
20240423,193600,1143029400,17350,17350,17350,17350,0
|
|
20240423,193500,1143029400,17350,17350,17350,17350,0
|
|
20240423,193400,1143029400,17350,17350,17350,17350,0
|
|
20240423,193300,1143029400,17350,17350,17350,17350,0
|
|
20240423,193200,1143029400,17350,17350,17350,17350,0
|
|
20240423,193100,1143029400,17350,17350,17350,17350,0
|
|
20240423,193000,1143029400,17350,17350,17350,17350,0
|
|
20240423,192900,1143029400,17350,17350,17350,17350,0
|
|
20240423,192800,1143029400,17350,17350,17350,17350,0
|
|
20240423,192700,1143029400,17350,17350,17350,17350,0
|
|
20240423,192600,1143029400,17350,17350,17350,17350,334
|
|
20240423,192500,1143029400,17350,17350,17350,17350,0
|
|
20240423,192400,1143029400,17350,17350,17350,17350,0
|
|
20240423,192300,1143029400,17350,17350,17350,17350,0
|
|
20240423,192200,1143029400,17350,17350,17350,17350,0
|
|
20240423,192100,1143029400,17350,17350,17350,17350,0
|
|
20240423,192000,1143029400,17350,17350,17350,17350,0
|
|
20240423,191900,1143029400,17350,17350,17350,17350,0
|
|
20240423,191800,1143029400,17350,17350,17350,17350,0
|
|
20240423,191700,1143029400,17350,17350,17350,17350,0
|
|
20240423,191600,1143029400,17350,17350,17350,17350,0
|
|
20240423,191500,1143029400,17350,17350,17350,17350,0
|
|
20240423,191400,1143029400,17350,17350,17350,17350,0
|
|
20240423,191300,1143029400,17350,17350,17350,17350,0
|
|
20240423,191200,1143029400,17350,17350,17350,17350,0
|
|
20240423,191100,1143029400,17350,17350,17350,17350,0
|
|
20240423,191000,1143029400,17350,17350,17350,17350,0
|
|
20240423,190900,1143029400,17350,17350,17350,17350,0
|
|
20240423,190800,1143029400,17350,17350,17350,17350,0
|
|
20240423,190700,1143029400,17350,17350,17350,17350,0
|
|
20240423,190600,1143029400,17350,17350,17350,17350,0
|
|
20240423,190500,1143029400,17350,17350,17350,17350,0
|
|
20240423,190400,1143029400,17350,17350,17350,17350,0
|
|
20240423,190300,1143029400,17350,17350,17350,17350,0
|
|
20240423,190200,1143029400,17350,17350,17350,17350,0
|
|
20240423,190100,1143029400,17350,17350,17350,17350,0
|
|
20240423,190000,1143029400,17350,17350,17350,17350,0
|
|
20240423,185900,1143029400,17350,17350,17350,17350,0
|
|
20240423,185800,1143029400,17350,17350,17350,17350,0
|
|
20240423,185700,1143029400,17350,17350,17350,17350,0
|
|
20240423,185600,1143029400,17350,17350,17350,17350,334
|
|
20240423,185500,1143029400,17350,17350,17350,17350,0
|
|
20240423,185400,1143029400,17350,17350,17350,17350,0
|
|
20240423,185300,1143029400,17350,17350,17350,17350,0
|
|
20240423,185200,1143029400,17350,17350,17350,17350,0
|
|
20240423,185100,1143029400,17350,17350,17350,17350,0
|
|
20240423,185000,1143029400,17350,17350,17350,17350,0
|
|
20240423,184900,1143029400,17350,17350,17350,17350,0
|
|
20240423,184800,1143029400,17350,17350,17350,17350,0
|
|
20240423,184700,1143029400,17350,17350,17350,17350,0
|
|
20240423,184600,1143029400,17350,17350,17350,17350,0
|
|
20240423,184500,1143029400,17350,17350,17350,17350,0
|
|
20240423,184400,1143029400,17350,17350,17350,17350,0
|
|
20240423,184300,1143029400,17350,17350,17350,17350,0
|
|
20240423,184200,1143029400,17350,17350,17350,17350,0
|
|
20240423,184100,1143029400,17350,17350,17350,17350,0
|
|
20240423,184000,1143029400,17350,17350,17350,17350,0
|
|
20240423,183900,1143029400,17350,17350,17350,17350,0
|
|
20240423,183800,1143029400,17350,17350,17350,17350,0
|
|
20240423,183700,1143029400,17350,17350,17350,17350,0
|
|
20240423,183600,1143029400,17350,17350,17350,17350,0
|
|
20240423,183500,1143029400,17350,17350,17350,17350,0
|
|
20240423,183400,1143029400,17350,17350,17350,17350,0
|
|
20240423,183300,1143029400,17350,17350,17350,17350,0
|
|
20240423,183200,1143029400,17350,17350,17350,17350,0
|
|
20240423,183100,1143029400,17350,17350,17350,17350,0
|
|
20240423,183000,1143029400,17350,17350,17350,17350,0
|
|
20240423,182900,1143029400,17350,17350,17350,17350,0
|
|
20240423,182800,1143029400,17350,17350,17350,17350,0
|
|
20240423,182700,1143029400,17350,17350,17350,17350,0
|
|
20240423,182600,1143029400,17350,17350,17350,17350,334
|
|
20240423,182500,1143029400,17350,17350,17350,17350,0
|
|
20240423,182400,1143029400,17350,17350,17350,17350,0
|
|
20240423,182300,1143029400,17350,17350,17350,17350,0
|
|
20240423,182200,1143029400,17350,17350,17350,17350,0
|
|
20240423,182100,1143029400,17350,17350,17350,17350,0
|
|
20240423,182000,1143029400,17350,17350,17350,17350,0
|
|
20240423,181900,1143029400,17350,17350,17350,17350,0
|
|
20240423,181800,1143029400,17350,17350,17350,17350,0
|
|
20240423,181700,1143029400,17350,17350,17350,17350,0
|
|
20240423,181600,1143029400,17350,17350,17350,17350,0
|
|
20240423,181500,1143029400,17350,17350,17350,17350,0
|
|
20240423,181400,1143029400,17350,17350,17350,17350,0
|
|
20240423,181300,1143029400,17350,17350,17350,17350,0
|
|
20240423,181200,1143029400,17350,17350,17350,17350,0
|
|
20240423,181100,1143029400,17350,17350,17350,17350,0
|
|
20240423,181000,1143029400,17350,17350,17350,17350,0
|
|
20240423,180900,1143029400,17350,17350,17350,17350,0
|
|
20240423,180800,1143029400,17350,17350,17350,17350,0
|
|
20240423,180700,1143029400,17350,17350,17350,17350,0
|
|
20240423,180600,1143029400,17350,17350,17350,17350,0
|
|
20240423,180500,1143029400,17350,17350,17350,17350,0
|
|
20240423,180400,1143029400,17350,17350,17350,17350,0
|
|
20240423,180300,1143029400,17350,17350,17350,17350,0
|
|
20240423,180200,1143029400,17350,17350,17350,17350,0
|
|
20240423,180100,1143029400,17350,17350,17350,17350,0
|
|
20240423,180000,1143029400,17350,17350,17350,17350,0
|
|
20240423,175900,1143029400,17350,17350,17350,17350,0
|
|
20240423,175800,1143029400,17350,17350,17350,17350,0
|
|
20240423,175700,1143029400,17350,17350,17350,17350,0
|
|
20240423,175600,1143029400,17350,17350,17350,17350,334
|
|
20240423,175500,1143029400,17350,17350,17350,17350,0
|
|
20240423,175400,1143029400,17350,17350,17350,17350,0
|
|
20240423,175300,1143029400,17350,17350,17350,17350,0
|
|
20240423,175200,1143029400,17350,17350,17350,17350,0
|
|
20240423,175100,1143029400,17350,17350,17350,17350,0
|
|
20240423,175000,1143029400,17350,17350,17350,17350,0
|
|
20240423,174900,1143029400,17350,17350,17350,17350,0
|
|
20240423,174800,1143029400,17350,17350,17350,17350,0
|
|
20240423,174700,1143029400,17350,17350,17350,17350,0
|
|
20240423,174600,1143029400,17350,17350,17350,17350,0
|
|
20240423,174500,1143029400,17350,17350,17350,17350,0
|
|
20240423,174400,1143029400,17350,17350,17350,17350,0
|
|
20240423,174300,1143029400,17350,17350,17350,17350,0
|
|
20240423,174200,1143029400,17350,17350,17350,17350,0
|
|
20240423,174100,1143029400,17350,17350,17350,17350,0
|
|
20240423,174000,1143029400,17350,17350,17350,17350,0
|
|
20240423,173900,1143029400,17350,17350,17350,17350,0
|
|
20240423,173800,1143029400,17350,17350,17350,17350,0
|
|
20240423,173700,1143029400,17350,17350,17350,17350,0
|
|
20240423,173600,1143029400,17350,17350,17350,17350,0
|
|
20240423,173500,1143029400,17350,17350,17350,17350,0
|
|
20240423,173400,1143029400,17350,17350,17350,17350,0
|
|
20240423,173300,1143029400,17350,17350,17350,17350,0
|
|
20240423,173200,1143029400,17350,17350,17350,17350,0
|
|
20240423,173100,1143029400,17350,17350,17350,17350,0
|
|
20240423,173000,1143029400,17350,17350,17350,17350,0
|
|
20240423,172900,1143029400,17350,17350,17350,17350,0
|
|
20240423,172800,1143029400,17350,17350,17350,17350,0
|
|
20240423,172700,1143029400,17350,17350,17350,17350,0
|
|
20240423,172600,1143029400,17350,17350,17350,17350,334
|
|
20240423,172500,1143029400,17350,17350,17350,17350,0
|
|
20240423,172400,1143029400,17350,17350,17350,17350,0
|
|
20240423,172300,1143029400,17350,17350,17350,17350,0
|
|
20240423,172200,1143029400,17350,17350,17350,17350,0
|
|
20240423,172100,1143029400,17350,17350,17350,17350,0
|
|
20240423,172000,1143029400,17350,17350,17350,17350,0
|
|
20240423,171900,1143029400,17350,17350,17350,17350,0
|
|
20240423,171800,1143029400,17350,17350,17350,17350,0
|
|
20240423,171700,1143029400,17350,17350,17350,17350,0
|
|
20240423,171600,1143029400,17350,17350,17350,17350,0
|
|
20240423,171500,1143029400,17350,17350,17350,17350,0
|
|
20240423,171400,1143029400,17350,17350,17350,17350,0
|
|
20240423,171300,1143029400,17350,17350,17350,17350,0
|
|
20240423,171200,1143029400,17350,17350,17350,17350,0
|
|
20240423,171100,1143029400,17350,17350,17350,17350,0
|
|
20240423,171000,1143029400,17350,17350,17350,17350,0
|
|
20240423,170900,1143029400,17350,17350,17350,17350,0
|
|
20240423,170800,1143029400,17350,17350,17350,17350,0
|
|
20240423,170700,1143029400,17350,17350,17350,17350,0
|
|
20240423,170600,1143029400,17350,17350,17350,17350,0
|
|
20240423,170500,1143029400,17350,17350,17350,17350,0
|
|
20240423,170400,1143029400,17350,17350,17350,17350,0
|
|
20240423,170300,1143029400,17350,17350,17350,17350,0
|
|
20240423,170200,1143029400,17350,17350,17350,17350,0
|
|
20240423,170100,1143029400,17350,17350,17350,17350,0
|
|
20240423,170000,1143029400,17350,17350,17350,17350,0
|
|
20240423,165900,1143029400,17350,17350,17350,17350,0
|
|
20240423,165800,1143029400,17350,17350,17350,17350,0
|
|
20240423,165700,1143029400,17350,17350,17350,17350,0
|
|
20240423,165600,1143029400,17350,17350,17350,17350,334
|
|
20240423,165500,1143029400,17350,17350,17350,17350,0
|
|
20240423,165400,1143029400,17350,17350,17350,17350,0
|
|
20240423,165300,1143029400,17350,17350,17350,17350,0
|
|
20240423,165200,1143029400,17350,17350,17350,17350,0
|
|
20240423,165100,1143029400,17350,17350,17350,17350,0
|
|
20240423,165000,1143029400,17350,17350,17350,17350,0
|
|
20240423,164900,1143029400,17350,17350,17350,17350,0
|
|
20240423,164800,1143029400,17350,17350,17350,17350,0
|
|
20240423,164700,1143029400,17350,17350,17350,17350,0
|
|
20240423,164600,1143029400,17350,17350,17350,17350,0
|
|
20240423,164500,1143029400,17350,17350,17350,17350,0
|
|
20240423,164400,1143029400,17350,17350,17350,17350,0
|
|
20240423,164300,1143029400,17350,17350,17350,17350,0
|
|
20240423,164200,1143029400,17350,17350,17350,17350,0
|
|
20240423,164100,1143029400,17350,17350,17350,17350,0
|
|
20240423,164000,1143029400,17350,17350,17350,17350,0
|
|
20240423,163900,1143029400,17350,17350,17350,17350,0
|
|
20240423,163800,1143029400,17350,17350,17350,17350,0
|
|
20240423,163700,1143029400,17350,17350,17350,17350,0
|
|
20240423,163600,1143029400,17350,17350,17350,17350,0
|
|
20240423,163500,1143029400,17350,17350,17350,17350,0
|
|
20240423,163400,1143029400,17350,17350,17350,17350,0
|
|
20240423,163300,1143029400,17350,17350,17350,17350,0
|
|
20240423,163200,1143029400,17350,17350,17350,17350,0
|
|
20240423,163100,1143029400,17350,17350,17350,17350,0
|
|
20240423,163000,1143029400,17350,17350,17350,17350,0
|
|
20240423,162900,1143029400,17350,17350,17350,17350,0
|
|
20240423,162800,1143029400,17350,17350,17350,17350,0
|
|
20240423,162700,1143029400,17350,17350,17350,17350,0
|
|
20240423,162600,1143029400,17350,17350,17350,17350,334
|
|
20240423,162500,1143029400,17350,17350,17350,17350,0
|
|
20240423,162400,1143029400,17350,17350,17350,17350,0
|
|
20240423,162300,1143029400,17350,17350,17350,17350,0
|
|
20240423,162200,1143029400,17350,17350,17350,17350,0
|
|
20240423,162100,1143029400,17350,17350,17350,17350,0
|
|
20240423,162000,1143029400,17350,17350,17350,17350,0
|
|
20240423,161900,1143029400,17350,17350,17350,17350,0
|
|
20240423,161800,1143029400,17350,17350,17350,17350,0
|
|
20240423,161700,1143029400,17350,17350,17350,17350,0
|
|
20240423,161600,1143029400,17350,17350,17350,17350,0
|
|
20240423,161500,1143029400,17350,17350,17350,17350,0
|
|
20240423,161400,1143029400,17350,17350,17350,17350,0
|
|
20240423,161300,1143029400,17350,17350,17350,17350,0
|
|
20240423,161200,1143029400,17350,17350,17350,17350,0
|
|
20240423,161100,1143029400,17350,17350,17350,17350,0
|
|
20240423,161000,1143029400,17350,17350,17350,17350,0
|
|
20240423,160900,1143029400,17350,17350,17350,17350,0
|
|
20240423,160800,1143029400,17350,17350,17350,17350,0
|
|
20240423,160700,1143029400,17350,17350,17350,17350,0
|
|
20240423,160600,1143029400,17350,17350,17350,17350,0
|
|
20240423,160500,1143029400,17350,17350,17350,17350,0
|
|
20240423,160400,1143029400,17350,17350,17350,17350,0
|
|
20240423,160300,1143029400,17350,17350,17350,17350,0
|
|
20240423,160200,1143029400,17350,17350,17350,17350,0
|
|
20240423,160100,1143029400,17350,17350,17350,17350,0
|
|
20240423,160000,1143029400,17350,17350,17350,17350,0
|
|
20240423,155900,1143029400,17350,17350,17350,17350,0
|
|
20240423,155800,1143029400,17350,17350,17350,17350,0
|
|
20240423,155700,1143029400,17350,17350,17350,17350,0
|
|
20240423,155600,1143029400,17350,17350,17350,17350,334
|
|
20240423,155500,1143029400,17350,17350,17350,17350,0
|
|
20240423,155400,1143029400,17350,17350,17350,17350,0
|
|
20240423,155300,1143029400,17350,17350,17350,17350,0
|
|
20240423,155200,1143029400,17350,17350,17350,17350,0
|
|
20240423,155100,1143029400,17350,17350,17350,17350,0
|
|
20240423,155000,1143029400,17350,17350,17350,17350,0
|
|
20240423,154900,1143029400,17350,17350,17350,17350,0
|
|
20240423,154800,1143029400,17350,17350,17350,17350,0
|
|
20240423,154700,1143029400,17350,17350,17350,17350,0
|
|
20240423,154600,1143029400,17350,17350,17350,17350,0
|
|
20240423,154500,1143029400,17350,17350,17350,17350,0
|
|
20240423,154400,1143029400,17350,17350,17350,17350,0
|
|
20240423,154300,1143029400,17350,17350,17350,17350,0
|
|
20240423,154200,1143029400,17350,17350,17350,17350,0
|
|
20240423,154100,1143029400,17350,17350,17350,17350,0
|
|
20240423,154000,1143029400,17350,17350,17350,17350,0
|
|
20240423,153900,1143029400,17350,17350,17350,17350,0
|
|
20240423,153800,1143029400,17350,17350,17350,17350,0
|
|
20240423,153700,1143029400,17350,17350,17350,17350,0
|
|
20240423,153600,1143029400,17350,17350,17350,17350,0
|
|
20240423,153500,1143029400,17350,17350,17350,17350,0
|
|
20240423,153400,1143029400,17350,17350,17350,17350,0
|
|
20240423,153300,1143029400,17350,17350,17350,17350,0
|
|
20240423,153200,1143029400,17350,17350,17350,17350,0
|
|
20240423,153100,1143029400,17350,17350,17350,17350,0
|
|
20240423,153000,1143029400,17350,17350,17350,17350,334
|
|
20240423,152900,1137234500,17360,17360,17360,17360,0
|
|
20240423,152800,1137234500,17360,17360,17360,17360,0
|
|
20240423,152700,1137234500,17360,17360,17360,17360,0
|
|
20240423,152600,1137234500,17360,17360,17360,17360,0
|
|
20240423,152500,1137234500,17360,17360,17360,17360,0
|
|
20240423,152400,1137234500,17360,17360,17360,17360,0
|
|
20240423,152300,1137234500,17360,17360,17360,17360,0
|
|
20240423,152200,1137234500,17360,17360,17360,17360,0
|
|
20240423,152100,1137234500,17360,17360,17360,17360,0
|
|
20240423,152000,1137234500,17360,17360,17360,17360,0
|
|
20240423,151900,1137234500,17360,17360,17360,17350,41
|
|
20240423,151800,1136522760,17360,17320,17380,17300,62
|
|
20240423,151700,1135447840,17300,17260,17300,17260,476
|
|
20240423,151600,1127222650,17290,17260,17300,17260,16
|
|
20240423,151500,1126946420,17300,17270,17300,17270,105
|
|
20240423,151400,1125132310,17280,17270,17280,17270,28
|
|
20240423,151300,1124648740,17290,17290,17290,17290,0
|
|
20240423,151200,1124648740,17290,17270,17290,17270,101
|
|
20240423,151100,1122903390,17270,17270,17270,17270,1
|
|
20240423,151000,1122886120,17290,17280,17290,17280,36
|
|
20240423,150900,1122264010,17290,17270,17290,17260,5
|
|
20240423,150800,1122177670,17340,17270,17340,17270,135
|
|
20240423,150700,1119844470,17270,17270,17270,17270,16
|
|
20240423,150600,1119568150,17280,17270,17280,17270,32
|
|
20240423,150500,1119015500,17280,17270,17280,17270,33
|
|
20240423,150400,1118445580,17280,17280,17280,17280,1
|
|
20240423,150300,1118428300,17290,17260,17290,17260,93
|
|
20240423,150200,1116822220,17260,17260,17270,17210,431
|
|
20240423,150100,1109390000,17290,17290,17290,17290,0
|
|
20240423,150000,1109390000,17290,17290,17290,17290,101
|
|
20240423,145900,1107643710,17380,17380,17380,17380,0
|
|
20240423,145800,1107643710,17380,17260,17380,17260,331
|
|
20240423,145700,1101908100,17280,17230,17280,17230,127
|
|
20240423,145600,1099717250,17220,17270,17270,17220,556
|
|
20240423,145500,1090137740,17280,17280,17280,17280,3
|
|
20240423,145400,1090085900,17270,17290,17290,17270,38
|
|
20240423,145300,1089429560,17270,17300,17300,17270,68
|
|
20240423,145200,1088254990,17290,17310,17310,17290,332
|
|
20240423,145100,1082511280,17330,17330,17330,17330,11
|
|
20240423,145000,1082320650,17340,17340,17340,17340,30
|
|
20240423,144900,1081800450,17340,17380,17380,17340,85
|
|
20240423,144800,1080326270,17380,17360,17380,17360,219
|
|
20240423,144700,1076521740,17370,17340,17370,17340,85
|
|
20240423,144600,1075047070,17330,17300,17330,17300,103
|
|
20240423,144500,1073264000,17310,17310,17310,17310,1
|
|
20240423,144400,1073246690,17280,17280,17280,17280,0
|
|
20240423,144300,1073246690,17280,17260,17280,17260,377
|
|
20240423,144200,1066734160,17260,17260,17260,17260,1
|
|
20240423,144100,1066716900,17230,17270,17270,17230,451
|
|
20240423,144000,1058940650,17280,17290,17290,17280,311
|
|
20240423,143900,1053565540,17290,17290,17290,17290,39
|
|
20240423,143800,1052891230,17290,17290,17290,17290,34
|
|
20240423,143700,1052303370,17280,17300,17300,17280,38
|
|
20240423,143600,1051646190,17300,17300,17310,17280,114
|
|
20240423,143500,1049675290,17310,17320,17320,17310,41
|
|
20240423,143400,1048965360,17300,17300,17310,17300,14
|
|
20240423,143300,1048723100,17300,17300,17300,17300,39
|
|
20240423,143200,1048048400,17300,17300,17300,17300,19
|
|
20240423,143100,1047719700,17310,17310,17310,17310,22
|
|
20240423,143000,1047338880,17320,17320,17320,17320,82
|
|
20240423,142900,1045918640,17320,17330,17330,17320,32
|
|
20240423,142800,1045364110,17320,17320,17320,17320,28
|
|
20240423,142700,1044879150,17320,17330,17330,17320,41
|
|
20240423,142600,1044168940,17320,17320,17320,17320,30
|
|
20240423,142500,1043649340,17320,17330,17330,17320,30
|
|
20240423,142400,1043129730,17290,17290,17290,17290,72
|
|
20240423,142300,1041884850,17290,17290,17290,17290,36
|
|
20240423,142200,1041262410,17290,17290,17290,17290,33
|
|
20240423,142100,1040691840,17290,17290,17290,17290,37
|
|
20240423,142000,1040052110,17310,17310,17310,17310,41
|
|
20240423,141900,1039342400,17320,17320,17320,17320,13
|
|
20240423,141800,1039117240,17320,17330,17330,17320,46
|
|
20240423,141700,1038320300,17330,17320,17390,17320,90
|
|
20240423,141600,1036758310,17290,17290,17290,17290,66
|
|
20240423,141500,1035617170,17290,17290,17290,17290,107
|
|
20240423,141400,1033767140,17290,17280,17290,17280,116
|
|
20240423,141300,1031761770,17280,17290,17290,17280,363
|
|
20240423,141200,1025488610,17290,17290,17290,17290,5
|
|
20240423,141100,1025402160,17320,17320,17320,17320,50
|
|
20240423,141000,1024536160,17320,17360,17360,17320,964
|
|
20240423,140900,1007818530,17370,17370,17370,17370,27
|
|
20240423,140800,1007349540,17350,17380,17380,17350,20
|
|
20240423,140700,1007002180,17380,17380,17380,17380,45
|
|
20240423,140600,1006220080,17380,17380,17390,17380,108
|
|
20240423,140500,1004342600,17330,17330,17330,17330,0
|
|
20240423,140400,1004342600,17330,17320,17330,17320,35
|
|
20240423,140300,1003736080,17300,17300,17300,17300,51
|
|
20240423,140200,1002853780,17290,17300,17300,17290,82
|
|
20240423,140100,1001435880,17300,17300,17300,17300,124
|
|
20240423,140000,999290680,17290,17290,17290,17290,0
|
|
20240423,135900,999290680,17290,17320,17320,17290,57
|
|
20240423,135800,998304550,17320,17320,17320,17320,38
|
|
20240423,135700,997646390,17320,17320,17320,17320,71
|
|
20240423,135600,996416670,17320,17320,17320,17320,28
|
|
20240423,135500,995931710,17320,17320,17320,17320,28
|
|
20240423,135400,995446750,17320,17320,17320,17320,0
|
|
20240423,135300,995446750,17320,17340,17340,17320,101
|
|
20240423,135200,993696110,17340,17340,17340,17340,1
|
|
20240423,135100,993678770,17340,17370,17370,17340,101
|
|
20240423,135000,991926140,17370,17370,17370,17370,15
|
|
20240423,134900,991665590,17370,17390,17390,17370,95
|
|
20240423,134800,990014700,17380,17380,17390,17380,140
|
|
20240423,134700,987581340,17380,17370,17380,17370,64
|
|
20240423,134600,986469370,17360,17360,17360,17360,1
|
|
20240423,134500,986452010,17350,17350,17350,17350,0
|
|
20240423,134400,986452010,17350,17330,17350,17330,106
|
|
20240423,134300,984613930,17320,17320,17320,17320,41
|
|
20240423,134200,983903810,17320,17320,17320,17320,36
|
|
20240423,134100,983280290,17320,17250,17320,17250,154
|
|
20240423,134000,980622790,17240,17270,17270,17240,15
|
|
20240423,133900,980364160,17270,17270,17270,17230,558
|
|
20240423,133800,970742410,17270,17280,17280,17270,300
|
|
20240423,133700,965560130,17290,17300,17300,17290,222
|
|
20240423,133600,961721530,17310,17340,17340,17310,394
|
|
20240423,133500,954895370,17340,17340,17340,17340,13
|
|
20240423,133400,954669950,17340,17340,17340,17340,44
|
|
20240423,133300,953906990,17340,17320,17340,17320,26
|
|
20240423,133200,953456350,17310,17310,17370,17310,115
|
|
20240423,133100,951461780,17300,17300,17300,17300,149
|
|
20240423,133000,948884080,17300,17300,17300,17300,32
|
|
20240423,132900,948330480,17300,17300,17300,17300,18
|
|
20240423,132800,948019080,17300,17300,17300,17300,28
|
|
20240423,132700,947534680,17300,17310,17320,17300,131
|
|
20240423,132600,945268130,17300,17330,17330,17300,686
|
|
20240423,132500,933390770,17340,17340,17340,17340,136
|
|
20240423,132400,931032530,17340,17340,17340,17340,142
|
|
20240423,132300,928570250,17340,17350,17360,17340,652
|
|
20240423,132200,917258120,17350,17350,17350,17350,33
|
|
20240423,132100,916685570,17370,17390,17390,17370,245
|
|
20240423,132000,912429720,17390,17390,17390,17390,38
|
|
20240423,131900,911768900,17400,17420,17420,17400,38
|
|
20240423,131800,911107180,17420,17390,17420,17390,58
|
|
20240423,131700,910098090,17390,17360,17390,17360,1016
|
|
20240423,131600,892451060,17350,17390,17390,17350,319
|
|
20240423,131500,886912220,17390,17400,17400,17390,57
|
|
20240423,131400,885920430,17410,17400,17410,17400,35
|
|
20240423,131300,885311130,17400,17440,17440,17400,72
|
|
20240423,131200,884057420,17440,17440,17440,17440,42
|
|
20240423,131100,883324940,17450,17460,17460,17440,82
|
|
20240423,131000,881893880,17460,17460,17460,17460,29
|
|
20240423,130900,881387540,17460,17460,17470,17460,51
|
|
20240423,130800,880496840,17460,17460,17460,17460,41
|
|
20240423,130700,879780980,17460,17460,17460,17450,27
|
|
20240423,130600,879309580,17460,17460,17460,17460,52
|
|
20240423,130500,878401660,17460,17470,17470,17450,65
|
|
20240423,130400,877266490,17470,17480,17480,17460,53
|
|
20240423,130300,876341080,17460,17470,17500,17460,92
|
|
20240423,130200,874733720,17470,17500,17500,17470,81
|
|
20240423,130100,873318090,17490,17490,17490,17490,7
|
|
20240423,130000,873195660,17490,17480,17490,17480,32
|
|
20240423,125900,872635990,17490,17490,17490,17490,33
|
|
20240423,125800,872058820,17490,17490,17490,17490,39
|
|
20240423,125700,871376710,17490,17490,17490,17490,38
|
|
20240423,125600,870712090,17490,17490,17490,17490,10
|
|
20240423,125500,870537190,17490,17480,17490,17480,29
|
|
20240423,125400,870030070,17480,17480,17480,17480,33
|
|
20240423,125300,869453230,17490,17480,17490,17480,41
|
|
20240423,125200,868736160,17490,17490,17490,17490,55
|
|
20240423,125100,867774210,17490,17490,17490,17490,27
|
|
20240423,125000,867301980,17490,17490,17490,17490,35
|
|
20240423,124900,866689830,17490,17490,17490,17490,15
|
|
20240423,124800,866427480,17490,17490,17500,17490,63
|
|
20240423,124700,865325380,17490,17450,17490,17450,33
|
|
20240423,124600,864748330,17480,17480,17480,17480,32
|
|
20240423,124500,864188970,17480,17480,17480,17480,19
|
|
20240423,124400,863856850,17480,17480,17480,17480,46
|
|
20240423,124300,863052770,17480,17520,17520,17480,94
|
|
20240423,124200,861408890,17520,17520,17520,17520,25
|
|
20240423,124100,860970890,17520,17520,17520,17520,36
|
|
20240423,124000,860340170,17520,17520,17520,17520,18
|
|
20240423,123900,860024810,17520,17520,17520,17520,37
|
|
20240423,123800,859376570,17520,17520,17520,17520,27
|
|
20240423,123700,858903530,17520,17520,17520,17520,20
|
|
20240423,123600,858553130,17480,17510,17520,17480,113
|
|
20240423,123500,856576980,17510,17510,17510,17510,39
|
|
20240423,123400,855894090,17510,17510,17510,17510,20
|
|
20240423,123300,855543890,17520,17520,17520,17520,57
|
|
20240423,123200,854545250,17400,17520,17520,17400,271
|
|
20240423,123100,849812300,17510,17500,17510,17500,18
|
|
20240423,123000,849497190,17500,17500,17500,17500,113
|
|
20240423,122900,847519690,17490,17490,17490,17490,1
|
|
20240423,122800,847502200,17480,17480,17480,17480,0
|
|
20240423,122700,847502200,17480,17480,17480,17480,0
|
|
20240423,122600,847502200,17480,17500,17500,17480,22
|
|
20240423,122500,847117280,17500,17490,17500,17490,44
|
|
20240423,122400,846347520,17470,17470,17470,17470,0
|
|
20240423,122300,846347520,17470,17480,17480,17470,326
|
|
20240423,122200,840649450,17500,17500,17500,17500,21
|
|
20240423,122100,840281950,17470,17470,17470,17470,0
|
|
20240423,122000,840281950,17470,17470,17470,17470,1
|
|
20240423,121900,840264480,17460,17460,17460,17460,0
|
|
20240423,121800,840264480,17460,17460,17460,17460,0
|
|
20240423,121700,840264480,17460,17460,17460,17460,0
|
|
20240423,121600,840264480,17460,17460,17460,17460,0
|
|
20240423,121500,840264480,17460,17460,17460,17460,0
|
|
20240423,121400,840264480,17460,17500,17500,17460,34
|
|
20240423,121300,839669600,17500,17500,17500,17500,22
|
|
20240423,121200,839284600,17500,17500,17500,17500,25
|
|
20240423,121100,838847100,17500,17500,17500,17500,42
|
|
20240423,121000,838112100,17500,17500,17500,17500,34
|
|
20240423,120900,837517100,17500,17490,17500,17490,94
|
|
20240423,120800,835872870,17490,17500,17500,17490,77
|
|
20240423,120700,834525400,17490,17490,17490,17490,11
|
|
20240423,120600,834333010,17490,17500,17500,17490,39
|
|
20240423,120500,833650740,17500,17500,17500,17500,24
|
|
20240423,120400,833230740,17500,17500,17500,17500,42
|
|
20240423,120300,832495740,17500,17500,17500,17500,50
|
|
20240423,120200,831620740,17500,17490,17500,17490,29
|
|
20240423,120100,831113300,17490,17490,17490,17490,24
|
|
20240423,120000,830693540,17480,17480,17480,17480,25
|
|
20240423,115900,830256540,17480,17480,17480,17480,51
|
|
20240423,115800,829365060,17480,17470,17480,17470,98
|
|
20240423,115700,827652790,17470,17470,17470,17470,2
|
|
20240423,115600,827617850,17470,17480,17480,17470,28
|
|
20240423,115500,827128430,17480,17480,17480,17480,53
|
|
20240423,115400,826201990,17480,17480,17480,17480,37
|
|
20240423,115300,825555230,17480,17480,17480,17480,47
|
|
20240423,115200,824733670,17480,17470,17480,17470,15
|
|
20240423,115100,824471510,17470,17470,17470,17470,37
|
|
20240423,115000,823825120,17470,17480,17480,17470,16
|
|
20240423,114900,823545450,17480,17490,17490,17480,67
|
|
20240423,114800,822374010,17490,17480,17490,17480,35
|
|
20240423,114700,821762000,17470,17390,17470,17390,723
|
|
20240423,114600,809174470,17380,17380,17380,17380,47
|
|
20240423,114500,808357610,17380,17380,17380,17380,165
|
|
20240423,114400,805489910,17380,17390,17390,17380,40
|
|
20240423,114300,804794700,17390,17390,17390,17390,29
|
|
20240423,114200,804290390,17390,17390,17390,17390,35
|
|
20240423,114100,803681740,17390,17400,17400,17390,62
|
|
20240423,114000,802603420,17400,17390,17400,17390,29
|
|
20240423,113900,802098830,17390,17400,17410,17390,19
|
|
20240423,113800,801768080,17410,17400,17410,17400,349
|
|
20240423,113700,795695000,17400,17430,17430,17260,550
|
|
20240423,113600,786197470,17220,17450,17470,17220,3235
|
|
20240423,113500,730131270,17460,17470,17470,17460,122
|
|
20240423,113400,728000960,17470,17470,17470,17470,76
|
|
20240423,113300,726673240,17470,17470,17470,17470,53
|
|
20240423,113200,725747330,17470,17490,17490,17450,31
|
|
20240423,113100,725205760,17490,17490,17500,17490,64
|
|
20240423,113000,724086380,17490,17500,17500,17490,35
|
|
20240423,112900,723474010,17500,17530,17530,17500,61
|
|
20240423,112800,722405880,17530,17540,17540,17530,122
|
|
20240423,112700,720267000,17540,17540,17540,17540,46
|
|
20240423,112600,719460160,17500,17530,17540,17500,597
|
|
20240423,112500,709003490,17530,17530,17530,17530,2
|
|
20240423,112400,708968430,17530,17540,17550,17530,51
|
|
20240423,112300,708073480,17550,17550,17550,17550,10
|
|
20240423,112200,707897980,17530,17530,17530,17530,5
|
|
20240423,112100,707810330,17550,17550,17550,17550,50
|
|
20240423,112000,706932830,17550,17550,17550,17550,34
|
|
20240423,111900,706336130,17550,17550,17550,17550,55
|
|
20240423,111800,705370880,17550,17540,17550,17540,83
|
|
20240423,111700,703914240,17550,17550,17550,17550,25
|
|
20240423,111600,703475490,17550,17530,17550,17500,334
|
|
20240423,111500,697622930,17540,17590,17590,17540,757
|
|
20240423,111400,684327280,17590,17590,17600,17590,454
|
|
20240423,111300,676341140,17590,17580,17590,17580,196
|
|
20240423,111200,672895310,17580,17580,17580,17580,116
|
|
20240423,111100,670856030,17580,17560,17580,17560,1307
|
|
20240423,111000,647893060,17570,17520,17580,17520,4040
|
|
20240423,110900,577027480,17510,17510,17510,17510,251
|
|
20240423,110800,572632470,17510,17500,17510,17500,1190
|
|
20240423,110700,551807250,17500,17460,17500,17450,1640
|
|
20240423,110600,523137250,17460,17460,17460,17460,156
|
|
20240423,110500,520413490,17450,17370,17450,17370,4089
|
|
20240423,110400,449226070,17380,17370,17380,17370,100
|
|
20240423,110300,447489060,17380,17380,17380,17380,147
|
|
20240423,110200,444934200,17350,17340,17350,17340,350
|
|
20240423,110100,438862190,17340,17300,17340,17300,8
|
|
20240423,110000,438723750,17340,17270,17340,17270,48
|
|
20240423,105900,437891500,17270,17300,17300,17270,242
|
|
20240423,105800,433710420,17340,17300,17340,17270,184
|
|
20240423,105700,430528170,17340,17300,17340,17300,110
|
|
20240423,105600,428624370,17300,17320,17320,17300,649
|
|
20240423,105500,417389870,17320,17340,17340,17320,68
|
|
20240423,105400,416211370,17350,17380,17380,17350,558
|
|
20240423,105300,406515070,17340,17370,17370,17340,144
|
|
20240423,105200,404016880,17370,17380,17380,17370,31
|
|
20240423,105100,403478290,17380,17370,17380,17340,285
|
|
20240423,105000,398528230,17370,17390,17390,17370,66
|
|
20240423,104900,397381130,17380,17360,17390,17320,323
|
|
20240423,104800,391776480,17390,17390,17390,17350,359
|
|
20240423,104700,385543530,17390,17400,17400,17390,81
|
|
20240423,104600,384134830,17400,17400,17400,17400,36
|
|
20240423,104500,383508430,17400,17400,17400,17400,38
|
|
20240423,104400,382847230,17400,17430,17430,17400,508
|
|
20240423,104300,374007000,17460,17460,17460,17460,45
|
|
20240423,104200,373221300,17430,17460,17460,17430,113
|
|
20240423,104100,371250930,17460,17420,17460,17400,182
|
|
20240423,104000,368080130,17460,17460,17460,17460,99
|
|
20240423,103900,366351590,17460,17500,17500,17430,47
|
|
20240423,103800,365530250,17430,17500,17500,17430,604
|
|
20240423,103700,354994040,17520,17490,17540,17480,3372
|
|
20240423,103600,295972830,17480,17410,17490,17410,1290
|
|
20240423,103500,273436540,17400,17430,17430,17400,394
|
|
20240423,103400,266575570,17430,17430,17440,17430,111
|
|
20240423,103300,264640750,17430,17420,17430,17420,50
|
|
20240423,103200,263769320,17360,17360,17430,17360,650
|
|
20240423,103100,252455890,17350,17390,17390,17350,183
|
|
20240423,103000,249277990,17390,17350,17430,17350,2672
|
|
20240423,102900,202793850,17340,17320,17340,17320,299
|
|
20240423,102800,197610480,17280,17240,17320,17240,2018
|
|
20240423,102700,162735780,17200,17240,17240,17200,227
|
|
20240423,102600,158830340,17200,17220,17230,17200,124
|
|
20240423,102500,156694870,17220,17070,17220,17070,1697
|
|
20240423,102400,127660440,17070,17050,17070,17040,282
|
|
20240423,102300,122849240,17030,17030,17030,17030,0
|
|
20240423,102200,122849240,17030,17040,17060,17030,183
|
|
20240423,102100,119727880,17050,16980,17050,16980,264
|
|
20240423,102000,115229200,16980,17020,17020,16980,136
|
|
20240423,101900,112915440,17020,17010,17020,17010,210
|
|
20240423,101800,109343330,17010,16930,17010,16930,634
|
|
20240423,101700,98577630,16910,16910,16910,16910,0
|
|
20240423,101600,98577630,16910,16910,16910,16910,0
|
|
20240423,101500,98577630,16910,16910,16910,16910,32
|
|
20240423,101400,98036510,16910,16910,16910,16910,28
|
|
20240423,101300,97563030,16930,16930,16930,16930,0
|
|
20240423,101200,97563030,16930,16930,16930,16930,1
|
|
20240423,101100,97546100,16870,16900,16900,16870,567
|
|
20240423,101000,87971860,16900,16900,16950,16900,612
|
|
20240423,100900,77628380,16890,16920,16920,16890,872
|
|
20240423,100800,62889990,16930,16950,16950,16930,595
|
|
20240423,100700,52809700,16960,16980,16980,16960,140
|
|
20240423,100600,50435280,16990,16990,16990,16990,0
|
|
20240423,100500,50435280,16990,16990,16990,16990,0
|
|
20240423,100400,50435280,16990,16990,16990,16990,0
|
|
20240423,100300,50435280,16990,16990,16990,16990,0
|
|
20240423,100200,50435280,16990,16990,16990,16990,0
|
|
20240423,100100,50435280,16990,16990,16990,16990,0
|
|
20240423,100000,50435280,16990,16990,16990,16990,1
|
|
20240423,095900,50418290,16990,16990,16990,16990,0
|
|
20240423,095800,50418290,16990,16990,16990,16990,0
|
|
20240423,095700,50418290,16990,16990,16990,16990,0
|
|
20240423,095600,50418290,16990,16990,16990,16990,1
|
|
20240423,095500,50401300,16980,16980,16980,16980,1
|
|
20240423,095400,50384320,16990,16990,16990,16990,0
|
|
20240423,095300,50384320,16990,16990,16990,16990,2
|
|
20240423,095200,50350340,16990,16990,16990,16990,0
|
|
20240423,095100,50350340,16990,16990,16990,16990,1
|
|
20240423,095000,50333350,16990,16990,16990,16990,1
|
|
20240423,094900,50316360,16980,16980,16980,16980,0
|
|
20240423,094800,50316360,16980,16970,16980,16970,72
|
|
20240423,094700,49093880,16950,16950,16950,16950,58
|
|
20240423,094600,48110780,16970,16970,16970,16970,1
|
|
20240423,094500,48093810,16970,16970,16970,16970,0
|
|
20240423,094400,48093810,16970,16950,16970,16950,2
|
|
20240423,094300,48059890,16980,16980,16980,16980,0
|
|
20240423,094200,48059890,16980,16980,16980,16980,0
|
|
20240423,094100,48059890,16980,16980,16980,16980,0
|
|
20240423,094000,48059890,16980,16980,16980,16980,0
|
|
20240423,093900,48059890,16980,16980,16980,16980,0
|
|
20240423,093800,48059890,16980,16980,16980,16980,1
|
|
20240423,093700,48042910,16990,16990,16990,16990,0
|
|
20240423,093600,48042910,16990,16950,16990,16950,78
|
|
20240423,093500,46720770,16940,16890,16940,16890,59
|
|
20240423,093400,45723260,16900,16990,16990,16900,6
|
|
20240423,093300,45621770,16900,16960,16960,16900,1000
|
|
20240423,093200,28708170,16990,16990,16990,16990,0
|
|
20240423,093100,28708170,16990,16990,16990,16990,0
|
|
20240423,093000,28708170,16990,16990,16990,16990,2
|
|
20240423,092900,28674190,16990,16990,16990,16990,0
|
|
20240423,092800,28674190,16990,16990,16990,16990,29
|
|
20240423,092700,28181480,16990,16980,16990,16950,31
|
|
20240423,092600,27655590,16990,16990,16990,16990,0
|
|
20240423,092500,27655590,16990,16990,16990,16990,0
|
|
20240423,092400,27655590,16990,16990,16990,16990,1
|
|
20240423,092300,27638600,16980,16940,16980,16940,1262
|
|
20240423,092200,6234910,16920,16910,16920,16910,84
|
|
20240423,092100,4814240,16960,16930,16960,16920,134
|
|
20240423,092000,2545870,16960,16960,16960,16960,1
|
|
20240423,091900,2528910,16960,16960,16960,16960,1
|
|
20240423,091800,2511950,16920,16920,16920,16920,10
|
|
20240423,091700,2342750,16960,16960,16960,16960,0
|
|
20240423,091600,2342750,16960,16960,16960,16960,1
|
|
20240423,091500,2325790,16870,16870,16870,16870,1
|
|
20240423,091400,2308920,16980,16970,16980,16970,2
|
|
20240423,091300,2274970,16870,17000,17000,16870,3
|
|
20240423,091200,2224230,17000,17000,17000,17000,1
|
|
20240423,091100,2207230,16860,16860,16860,16860,0
|
|
20240423,091000,2207230,16860,16860,16860,16860,1
|
|
20240423,090900,2190370,17020,17020,17020,17020,1
|
|
20240423,090800,2173350,16850,16850,16850,16850,1
|
|
20240423,090700,2156500,17010,17010,17010,17010,30
|
|
20240423,090600,1646200,17030,17030,17030,17030,1
|
|
20240423,090500,1629170,17010,17010,17010,17010,0
|
|
20240423,090400,1629170,17010,17010,17010,17010,0
|
|
20240423,090300,1629170,17010,16880,17010,16880,21
|
|
20240423,090200,1274040,17010,17030,17030,17010,3
|
|
20240423,090100,1222980,16970,16970,16970,16970,0
|
|
20240423,090000,1222980,16970,17030,17030,16970,72
|