722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,205900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,205800,81197928970,17920,17920,17920,17920,0
|
|
20240423,205700,81197928970,17920,17920,17920,17920,0
|
|
20240423,205600,81197928970,17920,17920,17920,17920,0
|
|
20240423,205500,81197928970,17920,17920,17920,17920,0
|
|
20240423,205400,81197928970,17920,17920,17920,17920,0
|
|
20240423,205300,81197928970,17920,17920,17920,17920,0
|
|
20240423,205200,81197928970,17920,17920,17920,17920,0
|
|
20240423,205100,81197928970,17920,17920,17920,17920,0
|
|
20240423,205000,81197928970,17920,17920,17920,17920,0
|
|
20240423,204900,81197928970,17920,17920,17920,17920,0
|
|
20240423,204800,81197928970,17920,17920,17920,17920,0
|
|
20240423,204700,81197928970,17920,17920,17920,17920,0
|
|
20240423,204600,81197928970,17920,17920,17920,17920,0
|
|
20240423,204500,81197928970,17920,17920,17920,17920,0
|
|
20240423,204400,81197928970,17920,17920,17920,17920,0
|
|
20240423,204300,81197928970,17920,17920,17920,17920,0
|
|
20240423,204200,81197928970,17920,17920,17920,17920,0
|
|
20240423,204100,81197928970,17920,17920,17920,17920,0
|
|
20240423,204000,81197928970,17920,17920,17920,17920,0
|
|
20240423,203900,81197928970,17920,17920,17920,17920,0
|
|
20240423,203800,81197928970,17920,17920,17920,17920,0
|
|
20240423,203700,81197928970,17920,17920,17920,17920,0
|
|
20240423,203600,81197928970,17920,17920,17920,17920,0
|
|
20240423,203500,81197928970,17920,17920,17920,17920,0
|
|
20240423,203400,81197928970,17920,17920,17920,17920,0
|
|
20240423,203300,81197928970,17920,17920,17920,17920,0
|
|
20240423,203200,81197928970,17920,17920,17920,17920,0
|
|
20240423,203100,81197928970,17920,17920,17920,17920,0
|
|
20240423,203000,81197928970,17920,17920,17920,17920,0
|
|
20240423,202900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,202800,81197928970,17920,17920,17920,17920,0
|
|
20240423,202700,81197928970,17920,17920,17920,17920,0
|
|
20240423,202600,81197928970,17920,17920,17920,17920,0
|
|
20240423,202500,81197928970,17920,17920,17920,17920,0
|
|
20240423,202400,81197928970,17920,17920,17920,17920,0
|
|
20240423,202300,81197928970,17920,17920,17920,17920,0
|
|
20240423,202200,81197928970,17920,17920,17920,17920,0
|
|
20240423,202100,81197928970,17920,17920,17920,17920,0
|
|
20240423,202000,81197928970,17920,17920,17920,17920,0
|
|
20240423,201900,81197928970,17920,17920,17920,17920,0
|
|
20240423,201800,81197928970,17920,17920,17920,17920,0
|
|
20240423,201700,81197928970,17920,17920,17920,17920,0
|
|
20240423,201600,81197928970,17920,17920,17920,17920,0
|
|
20240423,201500,81197928970,17920,17920,17920,17920,0
|
|
20240423,201400,81197928970,17920,17920,17920,17920,0
|
|
20240423,201300,81197928970,17920,17920,17920,17920,0
|
|
20240423,201200,81197928970,17920,17920,17920,17920,0
|
|
20240423,201100,81197928970,17920,17920,17920,17920,0
|
|
20240423,201000,81197928970,17920,17920,17920,17920,0
|
|
20240423,200900,81197928970,17920,17920,17920,17920,0
|
|
20240423,200800,81197928970,17920,17920,17920,17920,0
|
|
20240423,200700,81197928970,17920,17920,17920,17920,0
|
|
20240423,200600,81197928970,17920,17920,17920,17920,0
|
|
20240423,200500,81197928970,17920,17920,17920,17920,0
|
|
20240423,200400,81197928970,17920,17920,17920,17920,0
|
|
20240423,200300,81197928970,17920,17920,17920,17920,0
|
|
20240423,200200,81197928970,17920,17920,17920,17920,0
|
|
20240423,200100,81197928970,17920,17920,17920,17920,0
|
|
20240423,200000,81197928970,17920,17920,17920,17920,0
|
|
20240423,195900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,195800,81197928970,17920,17920,17920,17920,0
|
|
20240423,195700,81197928970,17920,17920,17920,17920,0
|
|
20240423,195600,81197928970,17920,17920,17920,17920,0
|
|
20240423,195500,81197928970,17920,17920,17920,17920,0
|
|
20240423,195400,81197928970,17920,17920,17920,17920,0
|
|
20240423,195300,81197928970,17920,17920,17920,17920,0
|
|
20240423,195200,81197928970,17920,17920,17920,17920,0
|
|
20240423,195100,81197928970,17920,17920,17920,17920,0
|
|
20240423,195000,81197928970,17920,17920,17920,17920,0
|
|
20240423,194900,81197928970,17920,17920,17920,17920,0
|
|
20240423,194800,81197928970,17920,17920,17920,17920,0
|
|
20240423,194700,81197928970,17920,17920,17920,17920,0
|
|
20240423,194600,81197928970,17920,17920,17920,17920,0
|
|
20240423,194500,81197928970,17920,17920,17920,17920,0
|
|
20240423,194400,81197928970,17920,17920,17920,17920,0
|
|
20240423,194300,81197928970,17920,17920,17920,17920,0
|
|
20240423,194200,81197928970,17920,17920,17920,17920,0
|
|
20240423,194100,81197928970,17920,17920,17920,17920,0
|
|
20240423,194000,81197928970,17920,17920,17920,17920,0
|
|
20240423,193900,81197928970,17920,17920,17920,17920,0
|
|
20240423,193800,81197928970,17920,17920,17920,17920,0
|
|
20240423,193700,81197928970,17920,17920,17920,17920,0
|
|
20240423,193600,81197928970,17920,17920,17920,17920,0
|
|
20240423,193500,81197928970,17920,17920,17920,17920,0
|
|
20240423,193400,81197928970,17920,17920,17920,17920,0
|
|
20240423,193300,81197928970,17920,17920,17920,17920,0
|
|
20240423,193200,81197928970,17920,17920,17920,17920,0
|
|
20240423,193100,81197928970,17920,17920,17920,17920,0
|
|
20240423,193000,81197928970,17920,17920,17920,17920,0
|
|
20240423,192900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,192800,81197928970,17920,17920,17920,17920,0
|
|
20240423,192700,81197928970,17920,17920,17920,17920,0
|
|
20240423,192600,81197928970,17920,17920,17920,17920,0
|
|
20240423,192500,81197928970,17920,17920,17920,17920,0
|
|
20240423,192400,81197928970,17920,17920,17920,17920,0
|
|
20240423,192300,81197928970,17920,17920,17920,17920,0
|
|
20240423,192200,81197928970,17920,17920,17920,17920,0
|
|
20240423,192100,81197928970,17920,17920,17920,17920,0
|
|
20240423,192000,81197928970,17920,17920,17920,17920,0
|
|
20240423,191900,81197928970,17920,17920,17920,17920,0
|
|
20240423,191800,81197928970,17920,17920,17920,17920,0
|
|
20240423,191700,81197928970,17920,17920,17920,17920,0
|
|
20240423,191600,81197928970,17920,17920,17920,17920,0
|
|
20240423,191500,81197928970,17920,17920,17920,17920,0
|
|
20240423,191400,81197928970,17920,17920,17920,17920,0
|
|
20240423,191300,81197928970,17920,17920,17920,17920,0
|
|
20240423,191200,81197928970,17920,17920,17920,17920,0
|
|
20240423,191100,81197928970,17920,17920,17920,17920,0
|
|
20240423,191000,81197928970,17920,17920,17920,17920,0
|
|
20240423,190900,81197928970,17920,17920,17920,17920,0
|
|
20240423,190800,81197928970,17920,17920,17920,17920,0
|
|
20240423,190700,81197928970,17920,17920,17920,17920,0
|
|
20240423,190600,81197928970,17920,17920,17920,17920,0
|
|
20240423,190500,81197928970,17920,17920,17920,17920,0
|
|
20240423,190400,81197928970,17920,17920,17920,17920,0
|
|
20240423,190300,81197928970,17920,17920,17920,17920,0
|
|
20240423,190200,81197928970,17920,17920,17920,17920,0
|
|
20240423,190100,81197928970,17920,17920,17920,17920,0
|
|
20240423,190000,81197928970,17920,17920,17920,17920,0
|
|
20240423,185900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,185800,81197928970,17920,17920,17920,17920,0
|
|
20240423,185700,81197928970,17920,17920,17920,17920,0
|
|
20240423,185600,81197928970,17920,17920,17920,17920,0
|
|
20240423,185500,81197928970,17920,17920,17920,17920,0
|
|
20240423,185400,81197928970,17920,17920,17920,17920,0
|
|
20240423,185300,81197928970,17920,17920,17920,17920,0
|
|
20240423,185200,81197928970,17920,17920,17920,17920,0
|
|
20240423,185100,81197928970,17920,17920,17920,17920,0
|
|
20240423,185000,81197928970,17920,17920,17920,17920,0
|
|
20240423,184900,81197928970,17920,17920,17920,17920,0
|
|
20240423,184800,81197928970,17920,17920,17920,17920,0
|
|
20240423,184700,81197928970,17920,17920,17920,17920,0
|
|
20240423,184600,81197928970,17920,17920,17920,17920,0
|
|
20240423,184500,81197928970,17920,17920,17920,17920,0
|
|
20240423,184400,81197928970,17920,17920,17920,17920,0
|
|
20240423,184300,81197928970,17920,17920,17920,17920,0
|
|
20240423,184200,81197928970,17920,17920,17920,17920,0
|
|
20240423,184100,81197928970,17920,17920,17920,17920,0
|
|
20240423,184000,81197928970,17920,17920,17920,17920,0
|
|
20240423,183900,81197928970,17920,17920,17920,17920,0
|
|
20240423,183800,81197928970,17920,17920,17920,17920,0
|
|
20240423,183700,81197928970,17920,17920,17920,17920,0
|
|
20240423,183600,81197928970,17920,17920,17920,17920,0
|
|
20240423,183500,81197928970,17920,17920,17920,17920,0
|
|
20240423,183400,81197928970,17920,17920,17920,17920,0
|
|
20240423,183300,81197928970,17920,17920,17920,17920,0
|
|
20240423,183200,81197928970,17920,17920,17920,17920,0
|
|
20240423,183100,81197928970,17920,17920,17920,17920,0
|
|
20240423,183000,81197928970,17920,17920,17920,17920,0
|
|
20240423,182900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,182800,81197928970,17920,17920,17920,17920,0
|
|
20240423,182700,81197928970,17920,17920,17920,17920,0
|
|
20240423,182600,81197928970,17920,17920,17920,17920,0
|
|
20240423,182500,81197928970,17920,17920,17920,17920,0
|
|
20240423,182400,81197928970,17920,17920,17920,17920,0
|
|
20240423,182300,81197928970,17920,17920,17920,17920,0
|
|
20240423,182200,81197928970,17920,17920,17920,17920,0
|
|
20240423,182100,81197928970,17920,17920,17920,17920,0
|
|
20240423,182000,81197928970,17920,17920,17920,17920,0
|
|
20240423,181900,81197928970,17920,17920,17920,17920,0
|
|
20240423,181800,81197928970,17920,17920,17920,17920,0
|
|
20240423,181700,81197928970,17920,17920,17920,17920,0
|
|
20240423,181600,81197928970,17920,17920,17920,17920,0
|
|
20240423,181500,81197928970,17920,17920,17920,17920,0
|
|
20240423,181400,81197928970,17920,17920,17920,17920,0
|
|
20240423,181300,81197928970,17920,17920,17920,17920,0
|
|
20240423,181200,81197928970,17920,17920,17920,17920,0
|
|
20240423,181100,81197928970,17920,17920,17920,17920,0
|
|
20240423,181000,81197928970,17920,17920,17920,17920,0
|
|
20240423,180900,81197928970,17920,17920,17920,17920,0
|
|
20240423,180800,81197928970,17920,17920,17920,17920,0
|
|
20240423,180700,81197928970,17920,17920,17920,17920,0
|
|
20240423,180600,81197928970,17920,17920,17920,17920,0
|
|
20240423,180500,81197928970,17920,17920,17920,17920,0
|
|
20240423,180400,81197928970,17920,17920,17920,17920,0
|
|
20240423,180300,81197928970,17920,17920,17920,17920,0
|
|
20240423,180200,81197928970,17920,17920,17920,17920,0
|
|
20240423,180100,81197928970,17920,17920,17920,17920,0
|
|
20240423,180000,81197928970,17920,17920,17920,17920,0
|
|
20240423,175900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,175800,81197928970,17920,17920,17920,17920,0
|
|
20240423,175700,81197928970,17920,17920,17920,17920,0
|
|
20240423,175600,81197928970,17920,17920,17920,17920,0
|
|
20240423,175500,81197928970,17920,17920,17920,17920,0
|
|
20240423,175400,81197928970,17920,17920,17920,17920,0
|
|
20240423,175300,81197928970,17920,17920,17920,17920,0
|
|
20240423,175200,81197928970,17920,17920,17920,17920,0
|
|
20240423,175100,81197928970,17920,17920,17920,17920,0
|
|
20240423,175000,81197928970,17920,17920,17920,17920,0
|
|
20240423,174900,81197928970,17920,17920,17920,17920,0
|
|
20240423,174800,81197928970,17920,17920,17920,17920,0
|
|
20240423,174700,81197928970,17920,17920,17920,17920,0
|
|
20240423,174600,81197928970,17920,17920,17920,17920,0
|
|
20240423,174500,81197928970,17920,17920,17920,17920,0
|
|
20240423,174400,81197928970,17920,17920,17920,17920,0
|
|
20240423,174300,81197928970,17920,17920,17920,17920,0
|
|
20240423,174200,81197928970,17920,17920,17920,17920,0
|
|
20240423,174100,81197928970,17920,17920,17920,17920,0
|
|
20240423,174000,81197928970,17920,17920,17920,17920,0
|
|
20240423,173900,81197928970,17920,17920,17920,17920,0
|
|
20240423,173800,81197928970,17920,17920,17920,17920,0
|
|
20240423,173700,81197928970,17920,17920,17920,17920,0
|
|
20240423,173600,81197928970,17920,17920,17920,17920,0
|
|
20240423,173500,81197928970,17920,17920,17920,17920,0
|
|
20240423,173400,81197928970,17920,17920,17920,17920,0
|
|
20240423,173300,81197928970,17920,17920,17920,17920,0
|
|
20240423,173200,81197928970,17920,17920,17920,17920,0
|
|
20240423,173100,81197928970,17920,17920,17920,17920,0
|
|
20240423,173000,81197928970,17920,17920,17920,17920,0
|
|
20240423,172900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,172800,81197928970,17920,17920,17920,17920,0
|
|
20240423,172700,81197928970,17920,17920,17920,17920,0
|
|
20240423,172600,81197928970,17920,17920,17920,17920,0
|
|
20240423,172500,81197928970,17920,17920,17920,17920,0
|
|
20240423,172400,81197928970,17920,17920,17920,17920,0
|
|
20240423,172300,81197928970,17920,17920,17920,17920,0
|
|
20240423,172200,81197928970,17920,17920,17920,17920,0
|
|
20240423,172100,81197928970,17920,17920,17920,17920,0
|
|
20240423,172000,81197928970,17920,17920,17920,17920,0
|
|
20240423,171900,81197928970,17920,17920,17920,17920,0
|
|
20240423,171800,81197928970,17920,17920,17920,17920,0
|
|
20240423,171700,81197928970,17920,17920,17920,17920,0
|
|
20240423,171600,81197928970,17920,17920,17920,17920,0
|
|
20240423,171500,81197928970,17920,17920,17920,17920,0
|
|
20240423,171400,81197928970,17920,17920,17920,17920,0
|
|
20240423,171300,81197928970,17920,17920,17920,17920,0
|
|
20240423,171200,81197928970,17920,17920,17920,17920,0
|
|
20240423,171100,81197928970,17920,17920,17920,17920,0
|
|
20240423,171000,81197928970,17920,17920,17920,17920,0
|
|
20240423,170900,81197928970,17920,17920,17920,17920,0
|
|
20240423,170800,81197928970,17920,17920,17920,17920,0
|
|
20240423,170700,81197928970,17920,17920,17920,17920,0
|
|
20240423,170600,81197928970,17920,17920,17920,17920,0
|
|
20240423,170500,81197928970,17920,17920,17920,17920,0
|
|
20240423,170400,81197928970,17920,17920,17920,17920,0
|
|
20240423,170300,81197928970,17920,17920,17920,17920,0
|
|
20240423,170200,81197928970,17920,17920,17920,17920,0
|
|
20240423,170100,81197928970,17920,17920,17920,17920,0
|
|
20240423,170000,81197928970,17920,17920,17920,17920,0
|
|
20240423,165900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,165800,81197928970,17920,17920,17920,17920,0
|
|
20240423,165700,81197928970,17920,17920,17920,17920,0
|
|
20240423,165600,81197928970,17920,17920,17920,17920,0
|
|
20240423,165500,81197928970,17920,17920,17920,17920,0
|
|
20240423,165400,81197928970,17920,17920,17920,17920,0
|
|
20240423,165300,81197928970,17920,17920,17920,17920,0
|
|
20240423,165200,81197928970,17920,17920,17920,17920,0
|
|
20240423,165100,81197928970,17920,17920,17920,17920,0
|
|
20240423,165000,81197928970,17920,17920,17920,17920,0
|
|
20240423,164900,81197928970,17920,17920,17920,17920,0
|
|
20240423,164800,81197928970,17920,17920,17920,17920,0
|
|
20240423,164700,81197928970,17920,17920,17920,17920,0
|
|
20240423,164600,81197928970,17920,17920,17920,17920,0
|
|
20240423,164500,81197928970,17920,17920,17920,17920,0
|
|
20240423,164400,81197928970,17920,17920,17920,17920,0
|
|
20240423,164300,81197928970,17920,17920,17920,17920,0
|
|
20240423,164200,81197928970,17920,17920,17920,17920,0
|
|
20240423,164100,81197928970,17920,17920,17920,17920,0
|
|
20240423,164000,81197928970,17920,17920,17920,17920,0
|
|
20240423,163900,81197928970,17920,17920,17920,17920,0
|
|
20240423,163800,81197928970,17920,17920,17920,17920,0
|
|
20240423,163700,81197928970,17920,17920,17920,17920,0
|
|
20240423,163600,81197928970,17920,17920,17920,17920,0
|
|
20240423,163500,81197928970,17920,17920,17920,17920,0
|
|
20240423,163400,81197928970,17920,17920,17920,17920,0
|
|
20240423,163300,81197928970,17920,17920,17920,17920,0
|
|
20240423,163200,81197928970,17920,17920,17920,17920,0
|
|
20240423,163100,81197928970,17920,17920,17920,17920,0
|
|
20240423,163000,81197928970,17920,17920,17920,17920,0
|
|
20240423,162900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,162800,81197928970,17920,17920,17920,17920,0
|
|
20240423,162700,81197928970,17920,17920,17920,17920,0
|
|
20240423,162600,81197928970,17920,17920,17920,17920,0
|
|
20240423,162500,81197928970,17920,17920,17920,17920,0
|
|
20240423,162400,81197928970,17920,17920,17920,17920,0
|
|
20240423,162300,81197928970,17920,17920,17920,17920,0
|
|
20240423,162200,81197928970,17920,17920,17920,17920,0
|
|
20240423,162100,81197928970,17920,17920,17920,17920,0
|
|
20240423,162000,81197928970,17920,17920,17920,17920,0
|
|
20240423,161900,81197928970,17920,17920,17920,17920,0
|
|
20240423,161800,81197928970,17920,17920,17920,17920,0
|
|
20240423,161700,81197928970,17920,17920,17920,17920,0
|
|
20240423,161600,81197928970,17920,17920,17920,17920,0
|
|
20240423,161500,81197928970,17920,17920,17920,17920,0
|
|
20240423,161400,81197928970,17920,17920,17920,17920,0
|
|
20240423,161300,81197928970,17920,17920,17920,17920,0
|
|
20240423,161200,81197928970,17920,17920,17920,17920,0
|
|
20240423,161100,81197928970,17920,17920,17920,17920,0
|
|
20240423,161000,81197928970,17920,17920,17920,17920,0
|
|
20240423,160900,81197928970,17920,17920,17920,17920,0
|
|
20240423,160800,81197928970,17920,17920,17920,17920,0
|
|
20240423,160700,81197928970,17920,17920,17920,17920,0
|
|
20240423,160600,81197928970,17920,17920,17920,17920,0
|
|
20240423,160500,81197928970,17920,17920,17920,17920,0
|
|
20240423,160400,81197928970,17920,17920,17920,17920,0
|
|
20240423,160300,81197928970,17920,17920,17920,17920,0
|
|
20240423,160200,81197928970,17920,17920,17920,17920,0
|
|
20240423,160100,81197928970,17920,17920,17920,17920,0
|
|
20240423,160000,81197928970,17920,17920,17920,17920,0
|
|
20240423,155900,81197928970,17920,17920,17920,17920,84101
|
|
20240423,155800,81197928970,17920,17920,17920,17920,0
|
|
20240423,155700,81197928970,17920,17920,17920,17920,0
|
|
20240423,155600,81197928970,17920,17920,17920,17920,0
|
|
20240423,155500,81197928970,17920,17920,17920,17920,0
|
|
20240423,155400,81197928970,17920,17920,17920,17920,0
|
|
20240423,155300,81197928970,17920,17920,17920,17920,0
|
|
20240423,155200,81197928970,17920,17920,17920,17920,0
|
|
20240423,155100,81197928970,17920,17920,17920,17920,0
|
|
20240423,155000,81197928970,17920,17920,17920,17920,0
|
|
20240423,154900,81197928970,17920,17920,17920,17920,0
|
|
20240423,154800,81197928970,17920,17920,17920,17920,0
|
|
20240423,154700,81197928970,17920,17920,17920,17920,0
|
|
20240423,154600,81197928970,17920,17920,17920,17920,0
|
|
20240423,154500,81197928970,17920,17920,17920,17920,0
|
|
20240423,154400,81197928970,17920,17920,17920,17920,0
|
|
20240423,154300,81197928970,17920,17920,17920,17920,0
|
|
20240423,154200,81197928970,17920,17920,17920,17920,0
|
|
20240423,154100,81197928970,17920,17920,17920,17920,0
|
|
20240423,154000,81197928970,17920,17920,17920,17920,0
|
|
20240423,153900,81197928970,17920,17920,17920,17920,0
|
|
20240423,153800,81197928970,17920,17920,17920,17920,0
|
|
20240423,153700,81197928970,17920,17920,17920,17920,0
|
|
20240423,153600,81197928970,17920,17920,17920,17920,0
|
|
20240423,153500,81197928970,17920,17920,17920,17920,0
|
|
20240423,153400,81197928970,17920,17920,17920,17920,0
|
|
20240423,153300,81197928970,17920,17920,17920,17920,0
|
|
20240423,153200,81197928970,17920,17920,17920,17920,0
|
|
20240423,153100,81197928970,17920,17920,17920,17920,0
|
|
20240423,153000,81197928970,17920,17920,17920,17920,84101
|
|
20240423,152900,79690839050,17810,17810,17810,17810,0
|
|
20240423,152800,79690839050,17810,17810,17810,17810,0
|
|
20240423,152700,79690839050,17810,17810,17810,17810,0
|
|
20240423,152600,79690839050,17810,17810,17810,17810,0
|
|
20240423,152500,79690839050,17810,17810,17810,17810,0
|
|
20240423,152400,79690839050,17810,17810,17810,17810,0
|
|
20240423,152300,79690839050,17810,17810,17810,17810,0
|
|
20240423,152200,79690839050,17810,17810,17810,17810,0
|
|
20240423,152100,79690839050,17810,17810,17810,17810,0
|
|
20240423,152000,79690839050,17810,17810,17810,17810,0
|
|
20240423,151900,79690839050,17810,17830,17830,17810,11366
|
|
20240423,151800,79488270310,17830,17820,17830,17820,6354
|
|
20240423,151700,79375016610,17830,17850,17850,17820,9784
|
|
20240423,151600,79200518800,17850,17830,17850,17820,4846
|
|
20240423,151500,79114093830,17820,17840,17840,17820,3934
|
|
20240423,151400,79043961170,17840,17840,17850,17830,4108
|
|
20240423,151300,78970671830,17830,17840,17850,17830,3446
|
|
20240423,151200,78909199560,17850,17860,17870,17840,4428
|
|
20240423,151100,78830141900,17860,17850,17860,17840,3434
|
|
20240423,151000,78768832980,17840,17840,17860,17830,6577
|
|
20240423,150900,78651470190,17840,17800,17850,17800,6552
|
|
20240423,150800,78534605280,17800,17810,17830,17790,3363
|
|
20240423,150700,78474696950,17810,17810,17840,17810,6280
|
|
20240423,150600,78362759380,17810,17790,17820,17770,11683
|
|
20240423,150500,78154907240,17790,17770,17790,17760,6544
|
|
20240423,150400,78038616740,17770,17800,17820,17770,10843
|
|
20240423,150300,77845652770,17810,17840,17840,17800,2646
|
|
20240423,150200,77798537820,17810,17820,17840,17810,6112
|
|
20240423,150100,77689622620,17820,17810,17820,17800,2397
|
|
20240423,150000,77646941310,17810,17800,17820,17770,6472
|
|
20240423,145900,77531755000,17790,17790,17810,17770,2080
|
|
20240423,145800,77494742350,17790,17790,17800,17780,2529
|
|
20240423,145700,77449752950,17790,17770,17800,17770,7125
|
|
20240423,145600,77323017980,17780,17800,17810,17770,5867
|
|
20240423,145500,77218638490,17800,17810,17820,17790,6336
|
|
20240423,145400,77105870960,17800,17820,17820,17800,3616
|
|
20240423,145300,77041462630,17820,17800,17830,17800,5169
|
|
20240423,145200,76949403890,17800,17770,17820,17760,12378
|
|
20240423,145100,76729184030,17760,17720,17770,17710,3485
|
|
20240423,145000,76667315880,17710,17720,17730,17700,1939
|
|
20240423,144900,76632970820,17700,17720,17770,17700,6887
|
|
20240423,144800,76510857140,17730,17740,17750,17720,2410
|
|
20240423,144700,76468112900,17750,17760,17760,17730,6563
|
|
20240423,144600,76351605220,17750,17720,17750,17710,3307
|
|
20240423,144500,76292956220,17720,17670,17720,17670,5124
|
|
20240423,144400,76202334600,17670,17700,17700,17670,3576
|
|
20240423,144300,76139102530,17700,17700,17760,17690,4686
|
|
20240423,144200,76056046920,17700,17710,17730,17690,5589
|
|
20240423,144100,75957078620,17670,17710,17710,17660,27958
|
|
20240423,144000,75462652360,17720,17760,17770,17710,20303
|
|
20240423,143900,75102659540,17760,17750,17770,17750,5293
|
|
20240423,143800,75008684440,17760,17760,17770,17750,2853
|
|
20240423,143700,74958009300,17770,17790,17800,17760,8986
|
|
20240423,143600,74798251970,17780,17780,17800,17780,2661
|
|
20240423,143500,74750924670,17780,17810,17810,17780,2046
|
|
20240423,143400,74714516540,17790,17780,17820,17770,5524
|
|
20240423,143300,74616191550,17780,17760,17790,17760,2588
|
|
20240423,143200,74570197770,17760,17770,17780,17750,2537
|
|
20240423,143100,74525135510,17770,17760,17770,17740,5113
|
|
20240423,143000,74434331260,17760,17740,17760,17730,4836
|
|
20240423,142900,74348549740,17740,17760,17760,17740,3247
|
|
20240423,142800,74290915070,17760,17780,17780,17750,2636
|
|
20240423,142700,74244082390,17780,17770,17780,17760,2862
|
|
20240423,142600,74193223080,17770,17750,17770,17740,3211
|
|
20240423,142500,74136204530,17740,17730,17760,17730,2359
|
|
20240423,142400,74094361780,17730,17740,17770,17730,6469
|
|
20240423,142300,73979605810,17750,17740,17760,17730,5477
|
|
20240423,142200,73882451790,17730,17750,17760,17730,6908
|
|
20240423,142100,73759871440,17750,17760,17770,17740,5273
|
|
20240423,142000,73666244210,17770,17780,17780,17760,2571
|
|
20240423,141900,73620568640,17780,17750,17780,17740,8017
|
|
20240423,141800,73478242360,17750,17770,17770,17750,9509
|
|
20240423,141700,73309383060,17780,17820,17830,17760,8340
|
|
20240423,141600,73161144700,17830,17780,17830,17770,8898
|
|
20240423,141500,73002816210,17780,17820,17830,17760,26806
|
|
20240423,141400,72525787730,17820,17830,17840,17820,2542
|
|
20240423,141300,72480464580,17840,17860,17860,17830,4139
|
|
20240423,141200,72406625620,17860,17820,17860,17810,9552
|
|
20240423,141100,72236358460,17810,17860,17870,17810,13513
|
|
20240423,141000,71995288540,17870,17890,17890,17860,7819
|
|
20240423,140900,71855544660,17890,17890,17900,17860,5103
|
|
20240423,140800,71764304400,17900,17920,17920,17870,14860
|
|
20240423,140700,71498337050,17920,17940,17950,17910,5597
|
|
20240423,140600,71398013400,17940,17960,17970,17930,7310
|
|
20240423,140500,71266878120,17960,17970,17980,17950,6046
|
|
20240423,140400,71158257130,17980,17970,17980,17970,2053
|
|
20240423,140300,71121361080,17970,17970,17980,17970,3714
|
|
20240423,140200,71054612260,17970,17980,17980,17970,1088
|
|
20240423,140100,71035055250,17970,17960,17990,17960,2595
|
|
20240423,140000,70988412310,17970,17930,17970,17930,4546
|
|
20240423,135900,70906836780,17930,17930,17950,17930,3749
|
|
20240423,135800,70839593960,17940,17950,17960,17930,2462
|
|
20240423,135700,70795423660,17960,17940,17960,17930,4241
|
|
20240423,135600,70719319440,17940,17940,17950,17930,3887
|
|
20240423,135500,70649596670,17940,17960,17960,17930,10540
|
|
20240423,135400,70460468880,17960,17970,17980,17960,2060
|
|
20240423,135300,70423456820,17960,17970,17980,17960,2962
|
|
20240423,135200,70370236400,17960,17970,17990,17960,3506
|
|
20240423,135100,70307215650,17970,17970,17980,17960,1491
|
|
20240423,135000,70280416660,17960,18000,18010,17960,9326
|
|
20240423,134900,70112754920,18000,17990,18010,17980,1050
|
|
20240423,134800,70093856050,18000,18010,18020,17990,4540
|
|
20240423,134700,70012132570,18010,18000,18020,17990,6244
|
|
20240423,134600,69899712440,17990,18010,18010,17990,2030
|
|
20240423,134500,69863183230,18000,18010,18010,17990,6972
|
|
20240423,134400,69737685310,18010,18010,18020,18000,1290
|
|
20240423,134300,69714449460,18000,18020,18020,18000,3724
|
|
20240423,134200,69647397940,18010,18000,18050,17990,4624
|
|
20240423,134100,69564116030,18000,18000,18020,17990,3521
|
|
20240423,134000,69500719830,18010,18030,18030,18000,1996
|
|
20240423,133900,69464773050,18030,18030,18030,18000,3195
|
|
20240423,133800,69407229790,18030,18050,18080,18020,1838
|
|
20240423,133700,69374070360,18080,18010,18130,18010,6813
|
|
20240423,133600,69251066480,18020,18020,18030,18000,5836
|
|
20240423,133500,69145971270,18020,18030,18030,18000,5853
|
|
20240423,133400,69040529510,18040,18030,18050,18030,6274
|
|
20240423,133300,68927370320,18040,18050,18060,18030,3270
|
|
20240423,133200,68868354670,18050,18070,18090,18040,8900
|
|
20240423,133100,68707630910,18070,18070,18080,18060,4140
|
|
20240423,133000,68632806610,18060,18090,18090,18040,8838
|
|
20240423,132900,68473214060,18080,18090,18110,18080,1815
|
|
20240423,132800,68440379200,18090,18140,18140,18090,6116
|
|
20240423,132700,68329645080,18140,18100,18150,18100,16577
|
|
20240423,132600,68029115650,18100,18110,18120,18090,9925
|
|
20240423,132500,67849348750,18120,18130,18130,18110,1533
|
|
20240423,132400,67821573840,18120,18090,18130,18090,9729
|
|
20240423,132300,67645401790,18100,18130,18130,18090,7213
|
|
20240423,132200,67514772940,18140,18130,18140,18120,6984
|
|
20240423,132100,67388152140,18120,18100,18120,18090,8877
|
|
20240423,132000,67227402510,18090,18070,18090,18040,16767
|
|
20240423,131900,66924574280,18080,18090,18090,18070,1524
|
|
20240423,131800,66897018610,18090,18060,18090,18060,1761
|
|
20240423,131700,66865187930,18070,18070,18080,18060,2406
|
|
20240423,131600,66821711100,18060,18080,18080,18060,1999
|
|
20240423,131500,66785586450,18070,18090,18090,18070,4648
|
|
20240423,131400,66701567980,18080,18070,18090,18070,2202
|
|
20240423,131300,66661759910,18070,18090,18100,18070,3168
|
|
20240423,131200,66604477290,18090,18090,18110,18080,1968
|
|
20240423,131100,66568875580,18090,18110,18120,18080,4179
|
|
20240423,131000,66493250210,18110,18130,18130,18110,2443
|
|
20240423,130900,66448970360,18130,18130,18140,18120,3421
|
|
20240423,130800,66386946360,18120,18120,18130,18110,1961
|
|
20240423,130700,66351409940,18110,18120,18140,18110,2112
|
|
20240423,130600,66313129150,18130,18100,18130,18100,4423
|
|
20240423,130500,66232990530,18100,18090,18110,18070,2140
|
|
20240423,130400,66194276160,18090,18130,18130,18090,4917
|
|
20240423,130300,66105215950,18120,18070,18120,18070,4241
|
|
20240423,130200,66028474420,18070,18060,18080,18040,6813
|
|
20240423,130100,65905443420,18060,18150,18150,18060,16036
|
|
20240423,130000,65615094560,18140,18140,18170,18130,11651
|
|
20240423,125900,65403590260,18140,18160,18180,18140,13829
|
|
20240423,125800,65152515530,18170,18140,18190,18130,20898
|
|
20240423,125700,64772773390,18140,18150,18160,18140,3208
|
|
20240423,125600,64714544780,18140,18120,18170,18110,9267
|
|
20240423,125500,64546403060,18120,18100,18120,18080,8234
|
|
20240423,125400,64397354700,18090,18100,18100,18090,1527
|
|
20240423,125300,64369721150,18090,18090,18100,18080,2820
|
|
20240423,125200,64318692920,18100,18080,18100,18080,2902
|
|
20240423,125100,64266189230,18080,18100,18100,18070,4268
|
|
20240423,125000,64188988150,18100,18130,18140,18080,6033
|
|
20240423,124900,64079742350,18120,18150,18150,18110,9076
|
|
20240423,124800,63915136180,18150,18110,18160,18100,6589
|
|
20240423,124700,63795631180,18110,18090,18150,18080,29619
|
|
20240423,124600,63258692670,18090,18080,18100,18070,6999
|
|
20240423,124500,63132111800,18090,18110,18110,18080,4039
|
|
20240423,124400,63059031140,18100,18070,18110,18060,29690
|
|
20240423,124300,62521812940,18060,17990,18070,17990,36080
|
|
20240423,124200,61871266130,17990,18000,18010,17990,2556
|
|
20240423,124100,61825256110,18000,18010,18020,18000,1175
|
|
20240423,124000,61804098310,18010,18020,18020,18000,3056
|
|
20240423,123900,61749042840,18010,17980,18010,17970,8401
|
|
20240423,123800,61597881700,17980,17970,17990,17970,5655
|
|
20240423,123700,61496231860,17980,18010,18020,17970,6797
|
|
20240423,123600,61373980280,18020,18010,18020,18010,828
|
|
20240423,123500,61359063590,18010,18020,18020,18010,1114
|
|
20240423,123400,61338991880,18010,18020,18020,18000,1799
|
|
20240423,123300,61306597010,18020,18020,18020,18000,2219
|
|
20240423,123200,61266631710,18020,18010,18030,18000,9010
|
|
20240423,123100,61104261280,18000,18000,18010,17990,1221
|
|
20240423,123000,61082284300,18020,18030,18030,18000,6222
|
|
20240423,122900,60970227100,18030,18030,18030,18020,2532
|
|
20240423,122800,60924593270,18020,18020,18030,18020,1627
|
|
20240423,122700,60895272710,18020,18020,18030,18010,1645
|
|
20240423,122600,60865626420,18030,18020,18030,18010,1751
|
|
20240423,122500,60834072480,18010,18020,18030,18010,2186
|
|
20240423,122400,60794680760,18020,18020,18020,18010,4981
|
|
20240423,122300,60704939690,18010,18020,18020,18000,2941
|
|
20240423,122200,60651975200,18020,18010,18020,18000,1157
|
|
20240423,122100,60631136380,18010,18010,18020,18010,1606
|
|
20240423,122000,60602205960,18020,17990,18020,17980,3573
|
|
20240423,121900,60537886710,17980,18020,18020,17980,1169
|
|
20240423,121800,60516838890,18010,18020,18020,17990,1834
|
|
20240423,121700,60483809970,18000,18020,18020,18000,3010
|
|
20240423,121600,60429576740,18020,17980,18020,17960,10104
|
|
20240423,121500,60247727710,17980,17980,17980,17970,2644
|
|
20240423,121400,60200210910,17980,17980,17990,17970,745
|
|
20240423,121300,60186811460,17980,17990,17990,17980,1316
|
|
20240423,121200,60163139800,17990,17980,17990,17980,2912
|
|
20240423,121100,60110776160,17980,18000,18000,17970,1838
|
|
20240423,121000,60077735300,18000,18000,18000,17990,2674
|
|
20240423,120900,60029623640,17990,18010,18010,17990,1569
|
|
20240423,120800,60001383800,18000,18010,18020,18000,2045
|
|
20240423,120700,59964557530,18020,18010,18030,18010,2901
|
|
20240423,120600,59912282920,18020,18010,18020,18010,2091
|
|
20240423,120500,59874609750,18020,18010,18020,17990,16547
|
|
20240423,120400,59576614790,18010,17990,18010,17980,2009
|
|
20240423,120300,59540459780,17990,18010,18010,17980,839
|
|
20240423,120200,59525357250,18010,18010,18020,18010,929
|
|
20240423,120100,59508622610,18010,17980,18020,17980,9786
|
|
20240423,120000,59332430270,17970,17970,17990,17940,3380
|
|
20240423,115900,59271686080,17970,17990,18000,17970,1292
|
|
20240423,115800,59248455450,18000,17990,18000,17990,1658
|
|
20240423,115700,59218618530,18000,18010,18020,17990,3220
|
|
20240423,115600,59160635340,18010,18000,18020,18000,1720
|
|
20240423,115500,59129660960,18000,18000,18010,18000,1946
|
|
20240423,115400,59094631710,18000,17990,18000,17990,1965
|
|
20240423,115300,59059278930,17990,17970,18000,17960,4185
|
|
20240423,115200,58984019310,17970,17970,17970,17960,1508
|
|
20240423,115100,58956926900,17970,17960,17970,17930,3753
|
|
20240423,115000,58889547370,17960,17960,17960,17950,1345
|
|
20240423,114900,58865394910,17960,17970,17980,17940,1649
|
|
20240423,114800,58835778690,17980,17950,17990,17950,4224
|
|
20240423,114700,58759861020,17960,18030,18030,17940,9336
|
|
20240423,114600,58591756730,18020,17980,18030,17980,11983
|
|
20240423,114500,58376039730,17980,17940,17980,17940,5428
|
|
20240423,114400,58278513120,17950,17930,17950,17920,3623
|
|
20240423,114300,58213510060,17930,17930,17940,17920,2395
|
|
20240423,114200,58170568000,17930,17920,17940,17910,1622
|
|
20240423,114100,58141493100,17910,17910,17930,17910,1620
|
|
20240423,114000,58112474190,17910,17910,17920,17910,891
|
|
20240423,113900,58096513580,17920,17910,17930,17900,1452
|
|
20240423,113800,58070501500,17900,17910,17930,17900,1794
|
|
20240423,113700,58038372420,17910,17910,17920,17900,1085
|
|
20240423,113600,58018940870,17910,17920,17930,17900,2645
|
|
20240423,113500,57971565770,17920,17940,17940,17900,3917
|
|
20240423,113400,57901381840,17940,17930,17940,17930,2023
|
|
20240423,113300,57865099310,17940,17940,17950,17930,815
|
|
20240423,113200,57850477640,17920,17940,17950,17900,1452
|
|
20240423,113100,57824431820,17950,17880,17950,17880,6876
|
|
20240423,113000,57701302700,17880,17890,17890,17860,6580
|
|
20240423,112900,57583688650,17880,17920,17920,17880,3790
|
|
20240423,112800,57515853150,17910,17900,17920,17900,1747
|
|
20240423,112700,57484562410,17900,17880,17900,17870,5191
|
|
20240423,112600,57391723040,17890,17910,17910,17890,8064
|
|
20240423,112500,57247383840,17910,17950,17980,17910,9554
|
|
20240423,112400,57076013610,17950,17970,17980,17950,1269
|
|
20240423,112300,57053222550,17980,17990,17990,17960,3234
|
|
20240423,112200,56995108760,17990,17980,18000,17970,2828
|
|
20240423,112100,56944231310,17970,17960,17980,17940,2220
|
|
20240423,112000,56904350710,17960,17960,18000,17940,3197
|
|
20240423,111900,56846942790,17950,18010,18010,17950,4198
|
|
20240423,111800,56771421270,18000,17960,18030,17960,6287
|
|
20240423,111700,56658172070,17960,18040,18040,17920,9223
|
|
20240423,111600,56492242740,18030,18010,18040,18010,3484
|
|
20240423,111500,56429438850,18020,18050,18050,18010,5454
|
|
20240423,111400,56331138600,18050,18120,18120,18040,12729
|
|
20240423,111300,56100865100,18120,18110,18140,18100,7634
|
|
20240423,111200,55962514940,18110,18080,18110,18070,15228
|
|
20240423,111100,55687069070,18080,18060,18090,18060,15886
|
|
20240423,111000,55399847890,18070,18040,18070,18030,13736
|
|
20240423,110900,55151877980,18040,17960,18040,17950,36638
|
|
20240423,110800,54492456400,17960,17960,17970,17940,7341
|
|
20240423,110700,54360622230,17960,17960,17960,17940,3621
|
|
20240423,110600,54295609560,17960,17940,17960,17930,3920
|
|
20240423,110500,54225273300,17940,17870,17940,17860,9548
|
|
20240423,110400,54054409020,17860,17890,17890,17850,7662
|
|
20240423,110300,53917524070,17880,17900,17900,17880,3298
|
|
20240423,110200,53858527600,17900,17890,17910,17850,14729
|
|
20240423,110100,53595378820,17880,17910,17930,17880,17215
|
|
20240423,110000,53287273210,17900,17910,17920,17890,5945
|
|
20240423,105900,53180829900,17920,17930,17930,17900,4984
|
|
20240423,105800,53091536240,17930,17890,17930,17870,11422
|
|
20240423,105700,52887197770,17890,17900,17910,17890,10230
|
|
20240423,105600,52704132670,17890,17930,17930,17880,13894
|
|
20240423,105500,52455392330,17920,17940,17950,17920,5238
|
|
20240423,105400,52361466680,17930,17920,17950,17920,9798
|
|
20240423,105300,52185700890,17930,17910,17930,17890,5635
|
|
20240423,105200,52084771630,17890,17950,17960,17880,29491
|
|
20240423,105100,51556309640,17950,17950,17960,17940,10402
|
|
20240423,105000,51369618780,17940,17950,17960,17940,10854
|
|
20240423,104900,51174802750,17960,17990,18000,17950,15435
|
|
20240423,104800,50897509170,17990,18030,18030,17980,22768
|
|
20240423,104700,50487768860,18030,18030,18050,18010,15241
|
|
20240423,104600,50213123500,18020,18070,18080,18010,14158
|
|
20240423,104500,49957621240,18080,18090,18090,18070,3926
|
|
20240423,104400,49886642940,18090,18110,18120,18070,8898
|
|
20240423,104300,49725670900,18120,18130,18140,18070,9422
|
|
20240423,104200,49555102810,18140,18130,18190,18120,27360
|
|
20240423,104100,49058442990,18130,18080,18130,18070,16210
|
|
20240423,104000,48765078740,18070,18060,18090,18060,7378
|
|
20240423,103900,48631689960,18060,18050,18080,18050,6300
|
|
20240423,103800,48517856000,18050,18080,18090,18050,15724
|
|
20240423,103700,48233718210,18090,18100,18100,18050,6471
|
|
20240423,103600,48116696750,18090,18100,18110,18050,13177
|
|
20240423,103500,47878321610,18100,18110,18120,18090,8119
|
|
20240423,103400,47731347150,18110,18090,18120,18090,16123
|
|
20240423,103300,47439343600,18100,18050,18110,18030,15791
|
|
20240423,103200,47153817190,18050,18100,18110,18030,17946
|
|
20240423,103100,46829523100,18090,18070,18120,18060,14533
|
|
20240423,103000,46566839860,18070,18130,18150,18070,11492
|
|
20240423,102900,46358665340,18120,18150,18170,18120,13151
|
|
20240423,102800,46120016590,18150,18100,18170,18090,10929
|
|
20240423,102700,45921685390,18120,18170,18190,18070,15567
|
|
20240423,102600,45639411740,18190,18180,18200,18160,14421
|
|
20240423,102500,45377326360,18190,18230,18240,18180,13607
|
|
20240423,102400,45129472720,18230,18230,18250,18220,15448
|
|
20240423,102300,44847787810,18230,18180,18300,18180,57585
|
|
20240423,102200,43796586240,18180,18190,18200,18170,18038
|
|
20240423,102100,43468528930,18190,18160,18210,18140,26207
|
|
20240423,102000,42991921490,18150,18190,18240,18110,54756
|
|
20240423,101900,41996181970,18200,18250,18260,18160,45377
|
|
20240423,101800,41170046880,18250,18340,18340,18230,37800
|
|
20240423,101700,40479323680,18340,18270,18350,18260,95177
|
|
20240423,101600,38737530450,18270,18040,18290,18040,155890
|
|
20240423,101500,35902832130,18050,18010,18060,18010,16187
|
|
20240423,101400,35610981160,18010,18050,18080,18000,11436
|
|
20240423,101300,35404484920,18050,18090,18120,18040,15581
|
|
20240423,101200,35122985850,18100,17980,18130,17980,73515
|
|
20240423,101100,33793966270,17950,18010,18020,17950,13444
|
|
20240423,101000,33552188970,18000,17980,18030,17950,16275
|
|
20240423,100900,33259543130,17990,18030,18040,17980,18708
|
|
20240423,100800,32922544080,18050,18100,18110,18030,14605
|
|
20240423,100700,32658520110,18100,18010,18110,18000,36003
|
|
20240423,100600,32008505140,18010,18050,18050,18000,10323
|
|
20240423,100500,31822505130,18000,18020,18070,17970,30683
|
|
20240423,100400,31269686820,18020,18020,18060,18000,18130
|
|
20240423,100300,30942964500,18030,18040,18080,18030,14289
|
|
20240423,100200,30685028870,18040,18120,18140,18030,32357
|
|
20240423,100100,30099318220,18120,18120,18130,18080,20775
|
|
20240423,100000,29723074300,18120,18060,18150,18040,38414
|
|
20240423,095900,29027893000,18060,18150,18150,17950,30032
|
|
20240423,095800,28485824190,18100,18170,18190,18100,50201
|
|
20240423,095700,27574279860,18190,17970,18190,17970,140726
|
|
20240423,095600,25024792690,18000,17940,18000,17930,19741
|
|
20240423,095500,24670060080,17940,18000,18000,17930,22276
|
|
20240423,095400,24269901830,18000,18020,18020,17920,38418
|
|
20240423,095300,23579152060,18020,18040,18050,17970,41862
|
|
20240423,095200,22825536000,18040,17920,18100,17920,161921
|
|
20240423,095100,19909201820,17920,17850,17930,17830,53770
|
|
20240423,095000,18947394090,17840,17830,17850,17760,18818
|
|
20240423,094900,18612198800,17830,17860,17870,17820,19663
|
|
20240423,094800,18261362430,17870,17870,17870,17770,34896
|
|
20240423,094700,17639007350,17860,17820,17920,17800,100224
|
|
20240423,094600,15846940560,17810,17660,17850,17660,123993
|
|
20240423,094500,13644928590,17660,17600,17670,17590,23111
|
|
20240423,094400,13237290460,17600,17560,17600,17560,10842
|
|
20240423,094300,13046660850,17560,17520,17560,17500,5021
|
|
20240423,094200,12958608700,17520,17490,17520,17460,10255
|
|
20240423,094100,12779303160,17490,17600,17600,17460,19419
|
|
20240423,094000,12438955650,17590,17590,17620,17580,11334
|
|
20240423,093900,12239453510,17590,17560,17590,17550,18419
|
|
20240423,093800,11915891190,17560,17570,17590,17540,10080
|
|
20240423,093700,11738743100,17570,17660,17670,17570,25367
|
|
20240423,093600,11291867160,17660,17670,17680,17630,22737
|
|
20240423,093500,10890411350,17670,17600,17700,17590,42261
|
|
20240423,093400,10144140760,17600,17570,17600,17540,26676
|
|
20240423,093300,9675197910,17570,17530,17570,17520,15292
|
|
20240423,093200,9407041530,17520,17490,17520,17460,30170
|
|
20240423,093100,8879101120,17490,17580,17580,17450,9406
|
|
20240423,093000,8714431410,17570,17520,17600,17520,23304
|
|
20240423,092900,8304950160,17520,17460,17540,17440,64826
|
|
20240423,092800,7171710870,17450,17390,17460,17390,22764
|
|
20240423,092700,6774864120,17390,17390,17400,17370,2312
|
|
20240423,092600,6734668520,17390,17410,17440,17360,7553
|
|
20240423,092500,6603179540,17400,17340,17450,17340,18529
|
|
20240423,092400,6280298670,17350,17340,17360,17340,15602
|
|
20240423,092300,6009625730,17360,17420,17440,17340,16459
|
|
20240423,092200,5723228510,17420,17370,17430,17370,36074
|
|
20240423,092100,5095604800,17370,17330,17380,17320,27163
|
|
20240423,092000,4624270410,17330,17230,17340,17230,57451
|
|
20240423,091900,3631416560,17230,17250,17250,17220,4826
|
|
20240423,091800,3548224150,17240,17240,17250,17210,8536
|
|
20240423,091700,3401075260,17250,17250,17260,17240,3064
|
|
20240423,091600,3348217140,17250,17270,17270,17250,6484
|
|
20240423,091500,3236306010,17270,17200,17280,17190,18635
|
|
20240423,091400,2914936910,17200,17210,17210,17180,3984
|
|
20240423,091300,2846442970,17200,17230,17230,17200,2127
|
|
20240423,091200,2809825190,17220,17200,17240,17200,6977
|
|
20240423,091100,2689619040,17200,17200,17220,17190,16653
|
|
20240423,091000,2403250890,17200,17200,17210,17190,6194
|
|
20240423,090900,2296725200,17210,17240,17250,17190,6701
|
|
20240423,090800,2181363000,17240,17220,17260,17210,15289
|
|
20240423,090700,1917794790,17230,17170,17250,17170,7844
|
|
20240423,090600,1782752880,17170,17270,17280,17110,17407
|
|
20240423,090500,1483044430,17270,17190,17280,17190,15551
|
|
20240423,090400,1215024580,17170,17100,17210,17100,23857
|
|
20240423,090300,805757310,17100,17070,17100,17060,4199
|
|
20240423,090200,734018330,17070,17100,17120,17060,7663
|
|
20240423,090100,603077820,17110,17090,17150,17040,9719
|
|
20240423,090000,436740970,17090,16850,17100,16850,25818
|