721 lines
39 KiB
CSV
721 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,205800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,205700,12089792490,16940,16940,16940,16940,0
|
|
20240422,205600,12089792490,16940,16940,16940,16940,0
|
|
20240422,205500,12089792490,16940,16940,16940,16940,0
|
|
20240422,205400,12089792490,16940,16940,16940,16940,0
|
|
20240422,205300,12089792490,16940,16940,16940,16940,0
|
|
20240422,205200,12089792490,16940,16940,16940,16940,0
|
|
20240422,205100,12089792490,16940,16940,16940,16940,0
|
|
20240422,205000,12089792490,16940,16940,16940,16940,0
|
|
20240422,204900,12089792490,16940,16940,16940,16940,0
|
|
20240422,204800,12089792490,16940,16940,16940,16940,0
|
|
20240422,204700,12089792490,16940,16940,16940,16940,0
|
|
20240422,204600,12089792490,16940,16940,16940,16940,0
|
|
20240422,204500,12089792490,16940,16940,16940,16940,0
|
|
20240422,204400,12089792490,16940,16940,16940,16940,0
|
|
20240422,204300,12089792490,16940,16940,16940,16940,0
|
|
20240422,204200,12089792490,16940,16940,16940,16940,0
|
|
20240422,204100,12089792490,16940,16940,16940,16940,0
|
|
20240422,204000,12089792490,16940,16940,16940,16940,0
|
|
20240422,203900,12089792490,16940,16940,16940,16940,0
|
|
20240422,203800,12089792490,16940,16940,16940,16940,0
|
|
20240422,203700,12089792490,16940,16940,16940,16940,0
|
|
20240422,203600,12089792490,16940,16940,16940,16940,0
|
|
20240422,203500,12089792490,16940,16940,16940,16940,0
|
|
20240422,203400,12089792490,16940,16940,16940,16940,0
|
|
20240422,203300,12089792490,16940,16940,16940,16940,0
|
|
20240422,203200,12089792490,16940,16940,16940,16940,0
|
|
20240422,203100,12089792490,16940,16940,16940,16940,0
|
|
20240422,203000,12089792490,16940,16940,16940,16940,0
|
|
20240422,202900,12089792490,16940,16940,16940,16940,0
|
|
20240422,202800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,202700,12089792490,16940,16940,16940,16940,0
|
|
20240422,202600,12089792490,16940,16940,16940,16940,0
|
|
20240422,202500,12089792490,16940,16940,16940,16940,0
|
|
20240422,202400,12089792490,16940,16940,16940,16940,0
|
|
20240422,202300,12089792490,16940,16940,16940,16940,0
|
|
20240422,202200,12089792490,16940,16940,16940,16940,0
|
|
20240422,202100,12089792490,16940,16940,16940,16940,0
|
|
20240422,202000,12089792490,16940,16940,16940,16940,0
|
|
20240422,201900,12089792490,16940,16940,16940,16940,0
|
|
20240422,201800,12089792490,16940,16940,16940,16940,0
|
|
20240422,201700,12089792490,16940,16940,16940,16940,0
|
|
20240422,201600,12089792490,16940,16940,16940,16940,0
|
|
20240422,201500,12089792490,16940,16940,16940,16940,0
|
|
20240422,201400,12089792490,16940,16940,16940,16940,0
|
|
20240422,201300,12089792490,16940,16940,16940,16940,0
|
|
20240422,201200,12089792490,16940,16940,16940,16940,0
|
|
20240422,201100,12089792490,16940,16940,16940,16940,0
|
|
20240422,201000,12089792490,16940,16940,16940,16940,0
|
|
20240422,200900,12089792490,16940,16940,16940,16940,0
|
|
20240422,200800,12089792490,16940,16940,16940,16940,0
|
|
20240422,200700,12089792490,16940,16940,16940,16940,0
|
|
20240422,200600,12089792490,16940,16940,16940,16940,0
|
|
20240422,200500,12089792490,16940,16940,16940,16940,0
|
|
20240422,200400,12089792490,16940,16940,16940,16940,0
|
|
20240422,200300,12089792490,16940,16940,16940,16940,0
|
|
20240422,200200,12089792490,16940,16940,16940,16940,0
|
|
20240422,200100,12089792490,16940,16940,16940,16940,0
|
|
20240422,200000,12089792490,16940,16940,16940,16940,0
|
|
20240422,195900,12089792490,16940,16940,16940,16940,0
|
|
20240422,195800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,195700,12089792490,16940,16940,16940,16940,0
|
|
20240422,195600,12089792490,16940,16940,16940,16940,0
|
|
20240422,195500,12089792490,16940,16940,16940,16940,0
|
|
20240422,195400,12089792490,16940,16940,16940,16940,0
|
|
20240422,195300,12089792490,16940,16940,16940,16940,0
|
|
20240422,195200,12089792490,16940,16940,16940,16940,0
|
|
20240422,195100,12089792490,16940,16940,16940,16940,0
|
|
20240422,195000,12089792490,16940,16940,16940,16940,0
|
|
20240422,194900,12089792490,16940,16940,16940,16940,0
|
|
20240422,194800,12089792490,16940,16940,16940,16940,0
|
|
20240422,194700,12089792490,16940,16940,16940,16940,0
|
|
20240422,194600,12089792490,16940,16940,16940,16940,0
|
|
20240422,194500,12089792490,16940,16940,16940,16940,0
|
|
20240422,194400,12089792490,16940,16940,16940,16940,0
|
|
20240422,194300,12089792490,16940,16940,16940,16940,0
|
|
20240422,194200,12089792490,16940,16940,16940,16940,0
|
|
20240422,194100,12089792490,16940,16940,16940,16940,0
|
|
20240422,194000,12089792490,16940,16940,16940,16940,0
|
|
20240422,193900,12089792490,16940,16940,16940,16940,0
|
|
20240422,193800,12089792490,16940,16940,16940,16940,0
|
|
20240422,193700,12089792490,16940,16940,16940,16940,0
|
|
20240422,193600,12089792490,16940,16940,16940,16940,0
|
|
20240422,193500,12089792490,16940,16940,16940,16940,0
|
|
20240422,193400,12089792490,16940,16940,16940,16940,0
|
|
20240422,193300,12089792490,16940,16940,16940,16940,0
|
|
20240422,193200,12089792490,16940,16940,16940,16940,0
|
|
20240422,193100,12089792490,16940,16940,16940,16940,0
|
|
20240422,193000,12089792490,16940,16940,16940,16940,0
|
|
20240422,192900,12089792490,16940,16940,16940,16940,0
|
|
20240422,192800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,192700,12089792490,16940,16940,16940,16940,0
|
|
20240422,192600,12089792490,16940,16940,16940,16940,0
|
|
20240422,192500,12089792490,16940,16940,16940,16940,0
|
|
20240422,192400,12089792490,16940,16940,16940,16940,0
|
|
20240422,192300,12089792490,16940,16940,16940,16940,0
|
|
20240422,192200,12089792490,16940,16940,16940,16940,0
|
|
20240422,192100,12089792490,16940,16940,16940,16940,0
|
|
20240422,192000,12089792490,16940,16940,16940,16940,0
|
|
20240422,191900,12089792490,16940,16940,16940,16940,0
|
|
20240422,191800,12089792490,16940,16940,16940,16940,0
|
|
20240422,191700,12089792490,16940,16940,16940,16940,0
|
|
20240422,191600,12089792490,16940,16940,16940,16940,0
|
|
20240422,191500,12089792490,16940,16940,16940,16940,0
|
|
20240422,191400,12089792490,16940,16940,16940,16940,0
|
|
20240422,191300,12089792490,16940,16940,16940,16940,0
|
|
20240422,191200,12089792490,16940,16940,16940,16940,0
|
|
20240422,191100,12089792490,16940,16940,16940,16940,0
|
|
20240422,191000,12089792490,16940,16940,16940,16940,0
|
|
20240422,190900,12089792490,16940,16940,16940,16940,0
|
|
20240422,190800,12089792490,16940,16940,16940,16940,0
|
|
20240422,190700,12089792490,16940,16940,16940,16940,0
|
|
20240422,190600,12089792490,16940,16940,16940,16940,0
|
|
20240422,190500,12089792490,16940,16940,16940,16940,0
|
|
20240422,190400,12089792490,16940,16940,16940,16940,0
|
|
20240422,190300,12089792490,16940,16940,16940,16940,0
|
|
20240422,190200,12089792490,16940,16940,16940,16940,0
|
|
20240422,190100,12089792490,16940,16940,16940,16940,0
|
|
20240422,190000,12089792490,16940,16940,16940,16940,0
|
|
20240422,185900,12089792490,16940,16940,16940,16940,0
|
|
20240422,185800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,185700,12089792490,16940,16940,16940,16940,0
|
|
20240422,185600,12089792490,16940,16940,16940,16940,0
|
|
20240422,185500,12089792490,16940,16940,16940,16940,0
|
|
20240422,185400,12089792490,16940,16940,16940,16940,0
|
|
20240422,185300,12089792490,16940,16940,16940,16940,0
|
|
20240422,185200,12089792490,16940,16940,16940,16940,0
|
|
20240422,185100,12089792490,16940,16940,16940,16940,0
|
|
20240422,185000,12089792490,16940,16940,16940,16940,0
|
|
20240422,184900,12089792490,16940,16940,16940,16940,0
|
|
20240422,184800,12089792490,16940,16940,16940,16940,0
|
|
20240422,184700,12089792490,16940,16940,16940,16940,0
|
|
20240422,184600,12089792490,16940,16940,16940,16940,0
|
|
20240422,184500,12089792490,16940,16940,16940,16940,0
|
|
20240422,184400,12089792490,16940,16940,16940,16940,0
|
|
20240422,184300,12089792490,16940,16940,16940,16940,0
|
|
20240422,184200,12089792490,16940,16940,16940,16940,0
|
|
20240422,184100,12089792490,16940,16940,16940,16940,0
|
|
20240422,184000,12089792490,16940,16940,16940,16940,0
|
|
20240422,183900,12089792490,16940,16940,16940,16940,0
|
|
20240422,183800,12089792490,16940,16940,16940,16940,0
|
|
20240422,183700,12089792490,16940,16940,16940,16940,0
|
|
20240422,183600,12089792490,16940,16940,16940,16940,0
|
|
20240422,183500,12089792490,16940,16940,16940,16940,0
|
|
20240422,183400,12089792490,16940,16940,16940,16940,0
|
|
20240422,183300,12089792490,16940,16940,16940,16940,0
|
|
20240422,183200,12089792490,16940,16940,16940,16940,0
|
|
20240422,183100,12089792490,16940,16940,16940,16940,0
|
|
20240422,183000,12089792490,16940,16940,16940,16940,0
|
|
20240422,182900,12089792490,16940,16940,16940,16940,0
|
|
20240422,182800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,182700,12089792490,16940,16940,16940,16940,0
|
|
20240422,182600,12089792490,16940,16940,16940,16940,0
|
|
20240422,182500,12089792490,16940,16940,16940,16940,0
|
|
20240422,182400,12089792490,16940,16940,16940,16940,0
|
|
20240422,182300,12089792490,16940,16940,16940,16940,0
|
|
20240422,182200,12089792490,16940,16940,16940,16940,0
|
|
20240422,182100,12089792490,16940,16940,16940,16940,0
|
|
20240422,182000,12089792490,16940,16940,16940,16940,0
|
|
20240422,181900,12089792490,16940,16940,16940,16940,0
|
|
20240422,181800,12089792490,16940,16940,16940,16940,0
|
|
20240422,181700,12089792490,16940,16940,16940,16940,0
|
|
20240422,181600,12089792490,16940,16940,16940,16940,0
|
|
20240422,181500,12089792490,16940,16940,16940,16940,0
|
|
20240422,181400,12089792490,16940,16940,16940,16940,0
|
|
20240422,181300,12089792490,16940,16940,16940,16940,0
|
|
20240422,181200,12089792490,16940,16940,16940,16940,0
|
|
20240422,181100,12089792490,16940,16940,16940,16940,0
|
|
20240422,181000,12089792490,16940,16940,16940,16940,0
|
|
20240422,180900,12089792490,16940,16940,16940,16940,0
|
|
20240422,180800,12089792490,16940,16940,16940,16940,0
|
|
20240422,180700,12089792490,16940,16940,16940,16940,0
|
|
20240422,180600,12089792490,16940,16940,16940,16940,0
|
|
20240422,180500,12089792490,16940,16940,16940,16940,0
|
|
20240422,180400,12089792490,16940,16940,16940,16940,0
|
|
20240422,180300,12089792490,16940,16940,16940,16940,0
|
|
20240422,180200,12089792490,16940,16940,16940,16940,0
|
|
20240422,180100,12089792490,16940,16940,16940,16940,0
|
|
20240422,180000,12089792490,16940,16940,16940,16940,0
|
|
20240422,175900,12089792490,16940,16940,16940,16940,0
|
|
20240422,175800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,175700,12089792490,16940,16940,16940,16940,0
|
|
20240422,175600,12089792490,16940,16940,16940,16940,0
|
|
20240422,175500,12089792490,16940,16940,16940,16940,0
|
|
20240422,175400,12089792490,16940,16940,16940,16940,0
|
|
20240422,175300,12089792490,16940,16940,16940,16940,0
|
|
20240422,175200,12089792490,16940,16940,16940,16940,0
|
|
20240422,175100,12089792490,16940,16940,16940,16940,0
|
|
20240422,175000,12089792490,16940,16940,16940,16940,0
|
|
20240422,174900,12089792490,16940,16940,16940,16940,0
|
|
20240422,174800,12089792490,16940,16940,16940,16940,0
|
|
20240422,174700,12089792490,16940,16940,16940,16940,0
|
|
20240422,174600,12089792490,16940,16940,16940,16940,0
|
|
20240422,174500,12089792490,16940,16940,16940,16940,0
|
|
20240422,174400,12089792490,16940,16940,16940,16940,0
|
|
20240422,174300,12089792490,16940,16940,16940,16940,0
|
|
20240422,174200,12089792490,16940,16940,16940,16940,0
|
|
20240422,174100,12089792490,16940,16940,16940,16940,0
|
|
20240422,174000,12089792490,16940,16940,16940,16940,0
|
|
20240422,173900,12089792490,16940,16940,16940,16940,0
|
|
20240422,173800,12089792490,16940,16940,16940,16940,0
|
|
20240422,173700,12089792490,16940,16940,16940,16940,0
|
|
20240422,173600,12089792490,16940,16940,16940,16940,0
|
|
20240422,173500,12089792490,16940,16940,16940,16940,0
|
|
20240422,173400,12089792490,16940,16940,16940,16940,0
|
|
20240422,173300,12089792490,16940,16940,16940,16940,0
|
|
20240422,173200,12089792490,16940,16940,16940,16940,0
|
|
20240422,173100,12089792490,16940,16940,16940,16940,0
|
|
20240422,173000,12089792490,16940,16940,16940,16940,0
|
|
20240422,172900,12089792490,16940,16940,16940,16940,0
|
|
20240422,172800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,172700,12089792490,16940,16940,16940,16940,0
|
|
20240422,172600,12089792490,16940,16940,16940,16940,0
|
|
20240422,172500,12089792490,16940,16940,16940,16940,0
|
|
20240422,172400,12089792490,16940,16940,16940,16940,0
|
|
20240422,172300,12089792490,16940,16940,16940,16940,0
|
|
20240422,172200,12089792490,16940,16940,16940,16940,0
|
|
20240422,172100,12089792490,16940,16940,16940,16940,0
|
|
20240422,172000,12089792490,16940,16940,16940,16940,0
|
|
20240422,171900,12089792490,16940,16940,16940,16940,0
|
|
20240422,171800,12089792490,16940,16940,16940,16940,0
|
|
20240422,171700,12089792490,16940,16940,16940,16940,0
|
|
20240422,171600,12089792490,16940,16940,16940,16940,0
|
|
20240422,171500,12089792490,16940,16940,16940,16940,0
|
|
20240422,171400,12089792490,16940,16940,16940,16940,0
|
|
20240422,171300,12089792490,16940,16940,16940,16940,0
|
|
20240422,171200,12089792490,16940,16940,16940,16940,0
|
|
20240422,171100,12089792490,16940,16940,16940,16940,0
|
|
20240422,171000,12089792490,16940,16940,16940,16940,0
|
|
20240422,170900,12089792490,16940,16940,16940,16940,0
|
|
20240422,170800,12089792490,16940,16940,16940,16940,0
|
|
20240422,170700,12089792490,16940,16940,16940,16940,0
|
|
20240422,170600,12089792490,16940,16940,16940,16940,0
|
|
20240422,170500,12089792490,16940,16940,16940,16940,0
|
|
20240422,170400,12089792490,16940,16940,16940,16940,0
|
|
20240422,170300,12089792490,16940,16940,16940,16940,0
|
|
20240422,170200,12089792490,16940,16940,16940,16940,0
|
|
20240422,170100,12089792490,16940,16940,16940,16940,0
|
|
20240422,170000,12089792490,16940,16940,16940,16940,0
|
|
20240422,165900,12089792490,16940,16940,16940,16940,0
|
|
20240422,165800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,165700,12089792490,16940,16940,16940,16940,0
|
|
20240422,165600,12089792490,16940,16940,16940,16940,0
|
|
20240422,165500,12089792490,16940,16940,16940,16940,0
|
|
20240422,165400,12089792490,16940,16940,16940,16940,0
|
|
20240422,165300,12089792490,16940,16940,16940,16940,0
|
|
20240422,165200,12089792490,16940,16940,16940,16940,0
|
|
20240422,165100,12089792490,16940,16940,16940,16940,0
|
|
20240422,165000,12089792490,16940,16940,16940,16940,0
|
|
20240422,164900,12089792490,16940,16940,16940,16940,0
|
|
20240422,164800,12089792490,16940,16940,16940,16940,0
|
|
20240422,164700,12089792490,16940,16940,16940,16940,0
|
|
20240422,164600,12089792490,16940,16940,16940,16940,0
|
|
20240422,164500,12089792490,16940,16940,16940,16940,0
|
|
20240422,164400,12089792490,16940,16940,16940,16940,0
|
|
20240422,164300,12089792490,16940,16940,16940,16940,0
|
|
20240422,164200,12089792490,16940,16940,16940,16940,0
|
|
20240422,164100,12089792490,16940,16940,16940,16940,0
|
|
20240422,164000,12089792490,16940,16940,16940,16940,0
|
|
20240422,163900,12089792490,16940,16940,16940,16940,0
|
|
20240422,163800,12089792490,16940,16940,16940,16940,0
|
|
20240422,163700,12089792490,16940,16940,16940,16940,0
|
|
20240422,163600,12089792490,16940,16940,16940,16940,0
|
|
20240422,163500,12089792490,16940,16940,16940,16940,0
|
|
20240422,163400,12089792490,16940,16940,16940,16940,0
|
|
20240422,163300,12089792490,16940,16940,16940,16940,0
|
|
20240422,163200,12089792490,16940,16940,16940,16940,0
|
|
20240422,163100,12089792490,16940,16940,16940,16940,0
|
|
20240422,163000,12089792490,16940,16940,16940,16940,0
|
|
20240422,162900,12089792490,16940,16940,16940,16940,0
|
|
20240422,162800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,162700,12089792490,16940,16940,16940,16940,0
|
|
20240422,162600,12089792490,16940,16940,16940,16940,0
|
|
20240422,162500,12089792490,16940,16940,16940,16940,0
|
|
20240422,162400,12089792490,16940,16940,16940,16940,0
|
|
20240422,162300,12089792490,16940,16940,16940,16940,0
|
|
20240422,162200,12089792490,16940,16940,16940,16940,0
|
|
20240422,162100,12089792490,16940,16940,16940,16940,0
|
|
20240422,162000,12089792490,16940,16940,16940,16940,0
|
|
20240422,161900,12089792490,16940,16940,16940,16940,0
|
|
20240422,161800,12089792490,16940,16940,16940,16940,0
|
|
20240422,161700,12089792490,16940,16940,16940,16940,0
|
|
20240422,161600,12089792490,16940,16940,16940,16940,0
|
|
20240422,161500,12089792490,16940,16940,16940,16940,0
|
|
20240422,161400,12089792490,16940,16940,16940,16940,0
|
|
20240422,161300,12089792490,16940,16940,16940,16940,0
|
|
20240422,161200,12089792490,16940,16940,16940,16940,0
|
|
20240422,161100,12089792490,16940,16940,16940,16940,0
|
|
20240422,161000,12089792490,16940,16940,16940,16940,0
|
|
20240422,160900,12089792490,16940,16940,16940,16940,0
|
|
20240422,160800,12089792490,16940,16940,16940,16940,0
|
|
20240422,160700,12089792490,16940,16940,16940,16940,0
|
|
20240422,160600,12089792490,16940,16940,16940,16940,0
|
|
20240422,160500,12089792490,16940,16940,16940,16940,0
|
|
20240422,160400,12089792490,16940,16940,16940,16940,0
|
|
20240422,160300,12089792490,16940,16940,16940,16940,0
|
|
20240422,160200,12089792490,16940,16940,16940,16940,0
|
|
20240422,160100,12089792490,16940,16940,16940,16940,0
|
|
20240422,160000,12089792490,16940,16940,16940,16940,0
|
|
20240422,155900,12089792490,16940,16940,16940,16940,0
|
|
20240422,155800,12089792490,16940,16940,16940,16940,12546
|
|
20240422,155700,12089792490,16940,16940,16940,16940,0
|
|
20240422,155600,12089792490,16940,16940,16940,16940,0
|
|
20240422,155500,12089792490,16940,16940,16940,16940,0
|
|
20240422,155400,12089792490,16940,16940,16940,16940,0
|
|
20240422,155300,12089792490,16940,16940,16940,16940,0
|
|
20240422,155200,12089792490,16940,16940,16940,16940,0
|
|
20240422,155100,12089792490,16940,16940,16940,16940,0
|
|
20240422,155000,12089792490,16940,16940,16940,16940,0
|
|
20240422,154900,12089792490,16940,16940,16940,16940,0
|
|
20240422,154800,12089792490,16940,16940,16940,16940,0
|
|
20240422,154700,12089792490,16940,16940,16940,16940,0
|
|
20240422,154600,12089792490,16940,16940,16940,16940,0
|
|
20240422,154500,12089792490,16940,16940,16940,16940,0
|
|
20240422,154400,12089792490,16940,16940,16940,16940,0
|
|
20240422,154300,12089792490,16940,16940,16940,16940,0
|
|
20240422,154200,12089792490,16940,16940,16940,16940,0
|
|
20240422,154100,12089792490,16940,16940,16940,16940,0
|
|
20240422,154000,12089792490,16940,16940,16940,16940,0
|
|
20240422,153900,12089792490,16940,16940,16940,16940,0
|
|
20240422,153800,12089792490,16940,16940,16940,16940,0
|
|
20240422,153700,12089792490,16940,16940,16940,16940,0
|
|
20240422,153600,12089792490,16940,16940,16940,16940,0
|
|
20240422,153500,12089792490,16940,16940,16940,16940,0
|
|
20240422,153400,12089792490,16940,16940,16940,16940,0
|
|
20240422,153300,12089792490,16940,16940,16940,16940,0
|
|
20240422,153200,12089792490,16940,16940,16940,16940,0
|
|
20240422,153100,12089792490,16940,16940,16940,16940,0
|
|
20240422,153000,12089792490,16940,16940,16940,16940,12546
|
|
20240422,152900,11877263250,16890,16890,16890,16890,0
|
|
20240422,152800,11877263250,16890,16890,16890,16890,0
|
|
20240422,152700,11877263250,16890,16890,16890,16890,0
|
|
20240422,152600,11877263250,16890,16890,16890,16890,0
|
|
20240422,152500,11877263250,16890,16890,16890,16890,0
|
|
20240422,152400,11877263250,16890,16890,16890,16890,0
|
|
20240422,152300,11877263250,16890,16890,16890,16890,0
|
|
20240422,152200,11877263250,16890,16890,16890,16890,0
|
|
20240422,152100,11877263250,16890,16890,16890,16890,0
|
|
20240422,152000,11877263250,16890,16890,16890,16890,0
|
|
20240422,151900,11877263250,16890,16900,16900,16850,2285
|
|
20240422,151800,11838701990,16900,16890,16900,16860,1910
|
|
20240422,151700,11806455260,16880,16920,16920,16880,878
|
|
20240422,151600,11791608720,16910,16910,16920,16890,5382
|
|
20240422,151500,11700627980,16910,16910,16920,16900,1326
|
|
20240422,151400,11678208500,16920,16930,16930,16920,1220
|
|
20240422,151300,11657563680,16930,16950,16960,16900,1823
|
|
20240422,151200,11626697040,16950,16960,16970,16950,279
|
|
20240422,151100,11621966970,16970,16970,16970,16950,3370
|
|
20240422,151000,11564810460,16970,16980,16980,16960,868
|
|
20240422,150900,11550079500,16970,16970,16980,16960,2051
|
|
20240422,150800,11515267310,16970,16960,16980,16960,3524
|
|
20240422,150700,11455455810,16960,16970,16970,16950,5022
|
|
20240422,150600,11370276340,16970,16970,16980,16940,7192
|
|
20240422,150500,11248317020,16980,16950,16980,16940,11798
|
|
20240422,150400,11048247390,16940,16940,16950,16930,1658
|
|
20240422,150300,11020155950,16930,16950,16950,16930,2850
|
|
20240422,150200,10971863740,16940,16940,16950,16930,6653
|
|
20240422,150100,10859155530,16940,16920,16940,16920,11082
|
|
20240422,150000,10671552580,16920,16900,16920,16890,3913
|
|
20240422,145900,10605380780,16900,16900,16910,16870,2248
|
|
20240422,145800,10567389390,16900,16850,16910,16850,5492
|
|
20240422,145700,10474553580,16910,16910,16920,16840,6729
|
|
20240422,145600,10360969670,16910,16910,16920,16910,1770
|
|
20240422,145500,10331025960,16920,16920,16930,16910,1410
|
|
20240422,145400,10307165150,16920,16920,16930,16910,2317
|
|
20240422,145300,10267956550,16920,16890,16920,16890,2262
|
|
20240422,145200,10229696220,16880,16910,16920,16870,3420
|
|
20240422,145100,10171910210,16920,16920,16920,16900,3107
|
|
20240422,145000,10119370510,16920,16920,16930,16910,4224
|
|
20240422,144900,10047924480,16920,16900,16920,16900,2850
|
|
20240422,144800,9999708900,16900,16890,16920,16880,7205
|
|
20240422,144700,9877922970,16900,16900,16910,16890,2185
|
|
20240422,144600,9841001010,16900,16900,16910,16900,3122
|
|
20240422,144500,9788214910,16900,16870,16900,16860,22189
|
|
20240422,144400,9413748730,16870,16880,16880,16860,1428
|
|
20240422,144300,9389649200,16880,16860,16880,16850,4778
|
|
20240422,144200,9309056140,16860,16830,16870,16820,7147
|
|
20240422,144100,9188650790,16830,16810,16830,16810,1351
|
|
20240422,144000,9165927800,16820,16790,16820,16780,3470
|
|
20240422,143900,9107661530,16780,16780,16790,16780,786
|
|
20240422,143800,9094466480,16780,16800,16800,16770,1800
|
|
20240422,143700,9064253400,16790,16800,16800,16790,533
|
|
20240422,143600,9055304110,16800,16790,16800,16790,286
|
|
20240422,143500,9050501480,16800,16790,16800,16780,1755
|
|
20240422,143400,9021034640,16790,16790,16800,16780,1074
|
|
20240422,143300,9003008920,16800,16800,16800,16780,737
|
|
20240422,143200,8990633460,16790,16800,16800,16790,19
|
|
20240422,143100,8990314380,16810,16810,16810,16770,1742
|
|
20240422,143000,8961078620,16810,16820,16820,16810,626
|
|
20240422,142900,8950552120,16820,16780,16820,16770,1996
|
|
20240422,142800,8917050280,16780,16780,16790,16770,2375
|
|
20240422,142700,8877197820,16780,16780,16780,16770,74
|
|
20240422,142600,8875956260,16780,16780,16780,16770,705
|
|
20240422,142500,8864131790,16780,16780,16780,16770,344
|
|
20240422,142400,8858362730,16780,16770,16780,16770,812
|
|
20240422,142300,8844744350,16780,16770,16780,16770,766
|
|
20240422,142200,8831896090,16770,16770,16780,16770,94
|
|
20240422,142100,8830319520,16760,16790,16790,16760,2550
|
|
20240422,142000,8787566440,16780,16790,16790,16780,206
|
|
20240422,141900,8784107970,16780,16790,16790,16770,780
|
|
20240422,141800,8771019710,16790,16790,16790,16770,367
|
|
20240422,141700,8764859580,16770,16810,16810,16770,1506
|
|
20240422,141600,8739588110,16810,16810,16820,16800,797
|
|
20240422,141500,8726195930,16810,16810,16810,16800,34
|
|
20240422,141400,8725624650,16810,16780,16810,16780,2291
|
|
20240422,141300,8687159830,16770,16770,16780,16770,481
|
|
20240422,141200,8679091160,16780,16790,16790,16770,3612
|
|
20240422,141100,8618513520,16790,16790,16800,16770,2324
|
|
20240422,141000,8579528010,16780,16790,16800,16780,2213
|
|
20240422,140900,8542381440,16790,16810,16810,16790,1047
|
|
20240422,140800,8524798980,16810,16820,16820,16800,106
|
|
20240422,140700,8523017660,16790,16830,16840,16790,3765
|
|
20240422,140600,8459742240,16830,16820,16830,16820,200
|
|
20240422,140500,8456376480,16840,16830,16840,16810,1281
|
|
20240422,140400,8434838900,16830,16830,16830,16810,1641
|
|
20240422,140300,8407240260,16840,16830,16840,16820,2302
|
|
20240422,140200,8368505240,16820,16840,16840,16820,473
|
|
20240422,140100,8360544290,16840,16840,16840,16820,48
|
|
20240422,140000,8359736540,16840,16830,16840,16820,928
|
|
20240422,135900,8344113930,16820,16840,16850,16820,1604
|
|
20240422,135800,8317119070,16840,16850,16850,16830,365
|
|
20240422,135700,8310972890,16850,16850,16850,16840,385
|
|
20240422,135600,8304485650,16850,16850,16850,16840,243
|
|
20240422,135500,8300391190,16850,16860,16860,16850,665
|
|
20240422,135400,8289185800,16860,16860,16860,16850,1005
|
|
20240422,135300,8272251500,16860,16860,16860,16850,689
|
|
20240422,135200,8260640020,16860,16860,16860,16850,528
|
|
20240422,135100,8251739940,16860,16860,16860,16850,1839
|
|
20240422,135000,8220739060,16860,16860,16860,16850,2123
|
|
20240422,134900,8184953390,16860,16860,16880,16850,926
|
|
20240422,134800,8169335070,16860,16880,16880,16860,1134
|
|
20240422,134700,8150205000,16870,16870,16880,16870,1354
|
|
20240422,134600,8127349900,16880,16880,16880,16870,626
|
|
20240422,134500,8116788680,16880,16860,16880,16850,2994
|
|
20240422,134400,8066301230,16870,16870,16880,16870,566
|
|
20240422,134300,8056752800,16870,16880,16880,16870,51
|
|
20240422,134200,8055892330,16880,16840,16880,16840,2702
|
|
20240422,134100,8010384620,16840,16860,16890,16840,3655
|
|
20240422,134000,7948732660,16860,16870,16870,16850,344
|
|
20240422,133900,7942932790,16870,16840,16870,16840,628
|
|
20240422,133800,7932356900,16840,16840,16870,16840,1684
|
|
20240422,133700,7903979520,16840,16830,16850,16830,905
|
|
20240422,133600,7888744460,16840,16840,16850,16830,3375
|
|
20240422,133500,7831910520,16840,16840,16840,16830,534
|
|
20240422,133400,7822918060,16840,16840,16840,16830,808
|
|
20240422,133300,7809316470,16840,16810,16840,16810,932
|
|
20240422,133200,7793644410,16820,16810,16840,16790,4671
|
|
20240422,133100,7715056050,16810,16820,16820,16810,37
|
|
20240422,133000,7714434020,16800,16820,16820,16800,1734
|
|
20240422,132900,7685298710,16820,16810,16830,16800,1198
|
|
20240422,132800,7665157620,16810,16810,16810,16800,512
|
|
20240422,132700,7656550920,16820,16820,16820,16810,1109
|
|
20240422,132600,7637898220,16820,16820,16820,16810,1908
|
|
20240422,132500,7605805930,16820,16810,16830,16810,31
|
|
20240422,132400,7605284480,16810,16800,16830,16790,2563
|
|
20240422,132300,7562206110,16800,16810,16810,16800,284
|
|
20240422,132200,7557434820,16810,16810,16810,16790,2472
|
|
20240422,132100,7515908470,16810,16790,16810,16790,2434
|
|
20240422,132000,7475038410,16790,16780,16790,16770,4696
|
|
20240422,131900,7396202740,16790,16790,16790,16780,1966
|
|
20240422,131800,7363201550,16790,16780,16790,16780,1010
|
|
20240422,131700,7346250430,16790,16790,16790,16780,150
|
|
20240422,131600,7343733270,16790,16760,16790,16760,1802
|
|
20240422,131500,7313513020,16760,16790,16790,16760,1641
|
|
20240422,131400,7285990080,16790,16790,16790,16790,49
|
|
20240422,131300,7285167370,16790,16790,16790,16780,1028
|
|
20240422,131200,7267913470,16790,16790,16790,16760,2605
|
|
20240422,131100,7224237320,16790,16790,16790,16770,849
|
|
20240422,131000,7209998390,16770,16790,16800,16770,2380
|
|
20240422,130900,7170063230,16800,16790,16800,16790,488
|
|
20240422,130800,7161869060,16790,16800,16800,16790,506
|
|
20240422,130700,7153372740,16800,16810,16810,16790,546
|
|
20240422,130600,7144200900,16810,16810,16810,16790,1142
|
|
20240422,130500,7125010960,16800,16810,16810,16800,136
|
|
20240422,130400,7122725070,16810,16790,16810,16790,2178
|
|
20240422,130300,7086125080,16800,16800,16800,16790,1194
|
|
20240422,130200,7066074220,16800,16770,16800,16770,533
|
|
20240422,130100,7057133830,16770,16780,16780,16770,1534
|
|
20240422,130000,7031393920,16780,16790,16790,16780,2003
|
|
20240422,125900,6997783440,16780,16800,16800,16780,1073
|
|
20240422,125800,6979778100,16810,16810,16810,16790,1585
|
|
20240422,125700,6953146850,16810,16810,16810,16800,766
|
|
20240422,125600,6940273640,16810,16810,16810,16800,154
|
|
20240422,125500,6937685170,16810,16810,16810,16800,418
|
|
20240422,125400,6930659490,16810,16800,16820,16800,1350
|
|
20240422,125300,6907964200,16810,16810,16810,16800,337
|
|
20240422,125200,6902299490,16810,16790,16810,16790,631
|
|
20240422,125100,6891695840,16810,16800,16810,16780,184
|
|
20240422,125000,6888605900,16800,16800,16800,16790,1296
|
|
20240422,124900,6866840970,16800,16790,16800,16790,1301
|
|
20240422,124800,6844997040,16790,16780,16790,16780,97
|
|
20240422,124700,6843368990,16790,16790,16790,16790,224
|
|
20240422,124600,6839608030,16780,16800,16800,16780,788
|
|
20240422,124500,6826375570,16800,16810,16810,16780,721
|
|
20240422,124400,6814261320,16810,16780,16810,16760,1918
|
|
20240422,124300,6782093680,16780,16770,16810,16770,2926
|
|
20240422,124200,6732961930,16760,16770,16770,16760,986
|
|
20240422,124100,6716435330,16770,16760,16770,16760,563
|
|
20240422,124000,6706999030,16770,16770,16770,16760,122
|
|
20240422,123900,6704953410,16770,16770,16780,16760,1621
|
|
20240422,123800,6677769380,16780,16790,16790,16770,764
|
|
20240422,123700,6664950050,16790,16790,16790,16780,184
|
|
20240422,123600,6661861320,16790,16790,16790,16790,19
|
|
20240422,123500,6661542310,16780,16770,16810,16770,1926
|
|
20240422,123400,6629217570,16780,16770,16780,16770,2987
|
|
20240422,123300,6579115310,16780,16770,16780,16770,1192
|
|
20240422,123200,6559115080,16770,16790,16790,16770,1275
|
|
20240422,123100,6537719870,16780,16800,16800,16780,4151
|
|
20240422,123000,6468025920,16800,16800,16800,16790,53
|
|
20240422,122900,6467135890,16800,16810,16810,16800,845
|
|
20240422,122800,6452939160,16810,16800,16810,16790,277
|
|
20240422,122700,6448285550,16800,16810,16810,16800,617
|
|
20240422,122600,6437919800,16810,16800,16810,16790,1186
|
|
20240422,122500,6418003900,16810,16820,16820,16800,1342
|
|
20240422,122400,6395451460,16820,16810,16820,16800,399
|
|
20240422,122300,6388742840,16810,16800,16810,16800,1017
|
|
20240422,122200,6371647330,16810,16810,16810,16800,665
|
|
20240422,122100,6360473680,16810,16800,16810,16800,1630
|
|
20240422,122000,6333089370,16810,16810,16810,16800,58
|
|
20240422,121900,6332114860,16810,16800,16810,16800,196
|
|
20240422,121800,6328820700,16810,16800,16810,16800,292
|
|
20240422,121700,6323914150,16800,16810,16810,16800,1208
|
|
20240422,121600,6303618090,16800,16810,16810,16800,641
|
|
20240422,121500,6292849110,16810,16810,16810,16800,550
|
|
20240422,121400,6283608880,16810,16800,16810,16800,1180
|
|
20240422,121300,6263784810,16800,16800,16800,16780,927
|
|
20240422,121200,6248229230,16800,16790,16800,16780,276
|
|
20240422,121100,6243595410,16790,16790,16790,16780,1160
|
|
20240422,121000,6224119300,16780,16790,16790,16780,1349
|
|
20240422,120900,6201482560,16790,16790,16790,16780,869
|
|
20240422,120800,6186900650,16780,16790,16790,16780,253
|
|
20240422,120700,6182654390,16790,16790,16790,16790,33
|
|
20240422,120600,6182100320,16790,16790,16790,16780,248
|
|
20240422,120500,6177938770,16790,16790,16790,16770,2661
|
|
20240422,120400,6133287430,16780,16790,16800,16780,2191
|
|
20240422,120300,6096500110,16800,16800,16800,16800,368
|
|
20240422,120200,6090317710,16800,16800,16800,16790,62
|
|
20240422,120100,6089276310,16800,16800,16800,16790,121
|
|
20240422,120000,6087243800,16800,16800,16800,16800,1331
|
|
20240422,115900,6064883000,16800,16810,16810,16790,788
|
|
20240422,115800,6051644660,16810,16810,16810,16810,9
|
|
20240422,115700,6051493370,16810,16800,16810,16800,50
|
|
20240422,115600,6050653150,16810,16810,16810,16800,972
|
|
20240422,115500,6034323110,16810,16800,16810,16800,210
|
|
20240422,115400,6030793480,16800,16800,16810,16790,348
|
|
20240422,115300,6024947340,16800,16810,16810,16800,118
|
|
20240422,115200,6022964240,16800,16800,16810,16800,2193
|
|
20240422,115100,5986121720,16800,16800,16800,16790,189
|
|
20240422,115000,5982946540,16800,16800,16810,16800,139
|
|
20240422,114900,5980611310,16800,16810,16810,16790,2031
|
|
20240422,114800,5946494640,16810,16810,16810,16800,906
|
|
20240422,114700,5931272920,16800,16800,16800,16790,1353
|
|
20240422,114600,5908542800,16800,16830,16830,16800,1468
|
|
20240422,114500,5883875500,16810,16830,16830,16800,1072
|
|
20240422,114400,5865848470,16830,16830,16830,16820,847
|
|
20240422,114300,5851601330,16830,16830,16830,16820,19
|
|
20240422,114200,5851281570,16820,16810,16820,16800,1232
|
|
20240422,114100,5830567840,16810,16800,16810,16800,994
|
|
20240422,114000,5813864210,16800,16810,16810,16800,2705
|
|
20240422,113900,5768405290,16810,16810,16810,16800,41
|
|
20240422,113800,5767716400,16810,16810,16820,16800,592
|
|
20240422,113700,5757765790,16820,16820,16820,16810,291
|
|
20240422,113600,5752871450,16830,16840,16840,16820,442
|
|
20240422,113500,5745434040,16840,16830,16840,16830,2931
|
|
20240422,113400,5696104610,16830,16840,16840,16830,54
|
|
20240422,113300,5695195650,16840,16800,16840,16800,970
|
|
20240422,113200,5678890010,16800,16800,16810,16800,2979
|
|
20240422,113100,5628842770,16810,16830,16850,16810,882
|
|
20240422,113000,5614007000,16830,16840,16850,16830,626
|
|
20240422,112900,5603465200,16840,16850,16850,16840,27
|
|
20240422,112800,5603010360,16850,16860,16860,16850,249
|
|
20240422,112700,5598814640,16860,16850,16870,16850,1916
|
|
20240422,112600,5566512350,16850,16840,16850,16830,322
|
|
20240422,112500,5561088770,16830,16820,16830,16810,1072
|
|
20240422,112400,5543053440,16820,16830,16830,16820,162
|
|
20240422,112300,5540328000,16830,16810,16830,16800,982
|
|
20240422,112200,5523828520,16800,16820,16830,16800,1575
|
|
20240422,112100,5497343440,16820,16820,16820,16810,123
|
|
20240422,112000,5495275270,16820,16820,16820,16810,129
|
|
20240422,111900,5493105590,16820,16830,16830,16810,630
|
|
20240422,111800,5482506790,16830,16820,16830,16820,95
|
|
20240422,111700,5480908840,16820,16810,16840,16800,814
|
|
20240422,111600,5467226880,16810,16770,16820,16760,6377
|
|
20240422,111500,5360187560,16760,16770,16770,16760,2134
|
|
20240422,111400,5324420530,16760,16780,16780,16760,689
|
|
20240422,111300,5312864950,16780,16770,16780,16760,693
|
|
20240422,111200,5301245190,16770,16790,16800,16770,2221
|
|
20240422,111100,5263987440,16780,16800,16800,16780,1294
|
|
20240422,111000,5242265670,16800,16830,16840,16800,4880
|
|
20240422,110900,5160203900,16840,16860,16860,16840,3081
|
|
20240422,110800,5108304280,16860,16860,16860,16850,1097
|
|
20240422,110700,5089818540,16860,16860,16870,16860,801
|
|
20240422,110600,5076312840,16870,16880,16880,16870,724
|
|
20240422,110500,5064098630,16880,16880,16880,16870,170
|
|
20240422,110400,5061230590,16870,16880,16880,16870,189
|
|
20240422,110300,5058042040,16880,16870,16880,16870,747
|
|
20240422,110200,5045439980,16870,16880,16890,16860,3931
|
|
20240422,110100,4979085370,16890,16910,16910,16880,379
|
|
20240422,110000,4972683230,16910,16910,16910,16890,1215
|
|
20240422,105900,4952156450,16910,16910,16910,16890,3434
|
|
20240422,105800,4894131390,16910,16920,16920,16910,1007
|
|
20240422,105700,4877102810,16920,16920,16920,16910,103
|
|
20240422,105600,4875360310,16920,16910,16920,16900,260
|
|
20240422,105500,4870962530,16910,16910,16910,16900,106
|
|
20240422,105400,4869170170,16910,16910,16920,16910,926
|
|
20240422,105300,4853511400,16910,16920,16920,16910,1358
|
|
20240422,105200,4830540430,16920,16910,16920,16900,470
|
|
20240422,105100,4822593470,16910,16910,16920,16900,1253
|
|
20240422,105000,4801400880,16910,16920,16920,16900,676
|
|
20240422,104900,4789968160,16920,16920,16920,16910,396
|
|
20240422,104800,4783271550,16910,16910,16910,16900,950
|
|
20240422,104700,4767207900,16910,16910,16910,16900,92
|
|
20240422,104600,4765653080,16900,16900,16900,16890,1222
|
|
20240422,104500,4745009360,16900,16900,16900,16890,164
|
|
20240422,104400,4742238030,16900,16890,16900,16880,644
|
|
20240422,104300,4731360970,16890,16880,16890,16880,413
|
|
20240422,104200,4724386330,16880,16900,16900,16880,1048
|
|
20240422,104100,4706686410,16890,16900,16900,16890,116
|
|
20240422,104000,4704726460,16900,16900,16900,16890,60
|
|
20240422,103900,4703712760,16900,16900,16900,16890,526
|
|
20240422,103800,4694826240,16900,16910,16910,16890,1219
|
|
20240422,103700,4674224070,16910,16910,16910,16900,1152
|
|
20240422,103600,4654752000,16910,16910,16910,16900,68
|
|
20240422,103500,4653602380,16910,16910,16910,16900,173
|
|
20240422,103400,4650676960,16910,16910,16910,16910,700
|
|
20240422,103300,4638839960,16910,16920,16940,16900,2642
|
|
20240422,103200,4594143700,16920,16920,16930,16920,135
|
|
20240422,103100,4591858490,16930,16940,16940,16920,370
|
|
20240422,103000,4585594630,16940,16930,16940,16930,1524
|
|
20240422,102900,4559791300,16940,16920,16940,16910,3152
|
|
20240422,102800,4506420130,16920,16920,16930,16910,588
|
|
20240422,102700,4496471990,16920,16920,16930,16920,94
|
|
20240422,102600,4494880830,16920,16910,16930,16910,855
|
|
20240422,102500,4480421340,16920,16930,16930,16920,708
|
|
20240422,102400,4468441290,16930,16930,16940,16920,488
|
|
20240422,102300,4460181480,16930,16930,16940,16920,756
|
|
20240422,102200,4447382260,16920,16930,16940,16920,567
|
|
20240422,102100,4437788190,16930,16920,16940,16920,532
|
|
20240422,102000,4428782940,16920,16930,16930,16910,1093
|
|
20240422,101900,4410290360,16920,16950,16950,16920,2153
|
|
20240422,101800,4373841460,16950,16940,16950,16930,2818
|
|
20240422,101700,4326118880,16940,16930,16940,16930,911
|
|
20240422,101600,4310694300,16940,16920,16940,16920,653
|
|
20240422,101500,4299641130,16930,16950,16950,16920,3747
|
|
20240422,101400,4236198590,16940,16950,16960,16940,839
|
|
20240422,101300,4221977150,16950,16960,16960,16950,346
|
|
20240422,101200,4216110700,16960,16970,16970,16940,3369
|
|
20240422,101100,4158977760,16970,16960,16970,16960,427
|
|
20240422,101000,4151732280,16940,16930,16960,16920,3537
|
|
20240422,100900,4091796030,16930,16930,16930,16920,758
|
|
20240422,100800,4078967090,16930,16940,16940,16900,148
|
|
20240422,100700,4076460490,16940,16960,16960,16940,1013
|
|
20240422,100600,4059288550,16950,16910,16950,16900,10907
|
|
20240422,100500,3874526910,16900,16900,16900,16880,1625
|
|
20240422,100400,3847068340,16900,16890,16900,16880,1423
|
|
20240422,100300,3823039930,16890,16890,16900,16880,622
|
|
20240422,100200,3812538320,16900,16870,16900,16870,1284
|
|
20240422,100100,3790865050,16850,16810,16870,16810,787
|
|
20240422,100000,3777611330,16810,16780,16810,16780,1542
|
|
20240422,095900,3751727000,16790,16780,16790,16770,4153
|
|
20240422,095800,3682039400,16790,16810,16810,16780,2723
|
|
20240422,095700,3636299540,16820,16820,16820,16810,1504
|
|
20240422,095600,3611017080,16810,16810,16820,16810,607
|
|
20240422,095500,3600813330,16820,16810,16820,16810,789
|
|
20240422,095400,3587545470,16810,16810,16850,16800,955
|
|
20240422,095300,3571500760,16810,16780,16930,16770,4327
|
|
20240422,095200,3498721470,16780,16770,16950,16770,8972
|
|
20240422,095100,3347703310,16770,16810,16820,16770,25087
|
|
20240422,095000,2926285940,16810,16810,16820,16800,1309
|
|
20240422,094900,2904289890,16810,16800,16810,16800,1172
|
|
20240422,094800,2884593260,16810,16810,16820,16800,3768
|
|
20240422,094700,2821266580,16840,16830,16850,16810,2985
|
|
20240422,094600,2771040030,16830,16820,16840,16820,1464
|
|
20240422,094500,2746410520,16810,16830,16830,16810,1971
|
|
20240422,094400,2713271700,16810,16860,16860,16810,2697
|
|
20240422,094300,2667890150,16850,16890,16900,16840,1524
|
|
20240422,094200,2642181040,16890,16910,16910,16890,568
|
|
20240422,094100,2632585180,16900,16920,16930,16890,4060
|
|
20240422,094000,2563887680,16910,16890,16920,16890,3893
|
|
20240422,093900,2498070560,16900,16890,16900,16880,3851
|
|
20240422,093800,2433032800,16890,16890,16900,16880,1235
|
|
20240422,093700,2412178080,16880,16850,16880,16850,1306
|
|
20240422,093600,2390146590,16860,16850,16860,16830,2139
|
|
20240422,093500,2354100810,16830,16840,16860,16820,2129
|
|
20240422,093400,2318255240,16830,16830,16870,16820,1159
|
|
20240422,093300,2298724220,16810,16840,16850,16810,3380
|
|
20240422,093200,2241874330,16830,16860,16860,16830,4858
|
|
20240422,093100,2160036250,16860,16860,16880,16860,1775
|
|
20240422,093000,2130106760,16860,16890,16890,16860,1555
|
|
20240422,092900,2103878770,16870,16900,16900,16870,1364
|
|
20240422,092800,2080827630,16910,16910,16920,16900,1633
|
|
20240422,092700,2053216910,16910,16870,16910,16870,2313
|
|
20240422,092600,2014126300,16860,16880,16890,16860,1840
|
|
20240422,092500,1983088700,16880,16900,16900,16880,1879
|
|
20240422,092400,1951365350,16900,16900,16910,16900,1371
|
|
20240422,092300,1928190870,16900,16930,16940,16900,1898
|
|
20240422,092200,1896094990,16930,16960,16960,16920,2282
|
|
20240422,092100,1857446890,16960,16960,16960,16950,1324
|
|
20240422,092000,1835002580,16950,16950,16980,16950,7100
|
|
20240422,091900,1714553220,16950,16950,16960,16940,1817
|
|
20240422,091800,1683760860,16950,16920,16970,16920,13497
|
|
20240422,091700,1454974110,16930,16880,16940,16880,2579
|
|
20240422,091600,1411344190,16890,16930,16930,16860,2399
|
|
20240422,091500,1370813270,16920,16920,16940,16920,2674
|
|
20240422,091400,1325549830,16920,16880,16920,16830,3575
|
|
20240422,091300,1265168610,16880,16880,16880,16870,1534
|
|
20240422,091200,1239278350,16880,16830,16880,16830,909
|
|
20240422,091100,1223959840,16830,16830,16860,16820,1796
|
|
20240422,091000,1193737170,16830,16870,16870,16830,5254
|
|
20240422,090900,1105216260,16870,16830,16870,16820,2688
|
|
20240422,090800,1059950650,16830,16800,16840,16800,3542
|
|
20240422,090700,1000366330,16800,16810,16810,16800,10730
|
|
20240422,090600,820068550,16810,16840,16850,16790,3017
|
|
20240422,090500,769341330,16850,16760,16880,16730,3200
|
|
20240422,090400,715543770,16760,16830,16830,16710,7743
|
|
20240422,090300,585586420,16830,16940,16960,16820,6859
|
|
20240422,090200,469600970,16950,16950,16980,16930,5034
|
|
20240422,090100,384266600,16950,16960,16970,16930,6383
|
|
20240422,090000,276101010,16940,16960,16990,16930,16035
|