722 lines
39 KiB
CSV
722 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,205900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,205800,27929812420,18110,18110,18110,18110,0
|
|
20240424,205700,27929812420,18110,18110,18110,18110,0
|
|
20240424,205600,27929812420,18110,18110,18110,18110,0
|
|
20240424,205500,27929812420,18110,18110,18110,18110,0
|
|
20240424,205400,27929812420,18110,18110,18110,18110,0
|
|
20240424,205300,27929812420,18110,18110,18110,18110,0
|
|
20240424,205200,27929812420,18110,18110,18110,18110,0
|
|
20240424,205100,27929812420,18110,18110,18110,18110,0
|
|
20240424,205000,27929812420,18110,18110,18110,18110,0
|
|
20240424,204900,27929812420,18110,18110,18110,18110,0
|
|
20240424,204800,27929812420,18110,18110,18110,18110,0
|
|
20240424,204700,27929812420,18110,18110,18110,18110,0
|
|
20240424,204600,27929812420,18110,18110,18110,18110,0
|
|
20240424,204500,27929812420,18110,18110,18110,18110,0
|
|
20240424,204400,27929812420,18110,18110,18110,18110,0
|
|
20240424,204300,27929812420,18110,18110,18110,18110,0
|
|
20240424,204200,27929812420,18110,18110,18110,18110,0
|
|
20240424,204100,27929812420,18110,18110,18110,18110,0
|
|
20240424,204000,27929812420,18110,18110,18110,18110,0
|
|
20240424,203900,27929812420,18110,18110,18110,18110,0
|
|
20240424,203800,27929812420,18110,18110,18110,18110,0
|
|
20240424,203700,27929812420,18110,18110,18110,18110,0
|
|
20240424,203600,27929812420,18110,18110,18110,18110,0
|
|
20240424,203500,27929812420,18110,18110,18110,18110,0
|
|
20240424,203400,27929812420,18110,18110,18110,18110,0
|
|
20240424,203300,27929812420,18110,18110,18110,18110,0
|
|
20240424,203200,27929812420,18110,18110,18110,18110,0
|
|
20240424,203100,27929812420,18110,18110,18110,18110,0
|
|
20240424,203000,27929812420,18110,18110,18110,18110,0
|
|
20240424,202900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,202800,27929812420,18110,18110,18110,18110,0
|
|
20240424,202700,27929812420,18110,18110,18110,18110,0
|
|
20240424,202600,27929812420,18110,18110,18110,18110,0
|
|
20240424,202500,27929812420,18110,18110,18110,18110,0
|
|
20240424,202400,27929812420,18110,18110,18110,18110,0
|
|
20240424,202300,27929812420,18110,18110,18110,18110,0
|
|
20240424,202200,27929812420,18110,18110,18110,18110,0
|
|
20240424,202100,27929812420,18110,18110,18110,18110,0
|
|
20240424,202000,27929812420,18110,18110,18110,18110,0
|
|
20240424,201900,27929812420,18110,18110,18110,18110,0
|
|
20240424,201800,27929812420,18110,18110,18110,18110,0
|
|
20240424,201700,27929812420,18110,18110,18110,18110,0
|
|
20240424,201600,27929812420,18110,18110,18110,18110,0
|
|
20240424,201500,27929812420,18110,18110,18110,18110,0
|
|
20240424,201400,27929812420,18110,18110,18110,18110,0
|
|
20240424,201300,27929812420,18110,18110,18110,18110,0
|
|
20240424,201200,27929812420,18110,18110,18110,18110,0
|
|
20240424,201100,27929812420,18110,18110,18110,18110,0
|
|
20240424,201000,27929812420,18110,18110,18110,18110,0
|
|
20240424,200900,27929812420,18110,18110,18110,18110,0
|
|
20240424,200800,27929812420,18110,18110,18110,18110,0
|
|
20240424,200700,27929812420,18110,18110,18110,18110,0
|
|
20240424,200600,27929812420,18110,18110,18110,18110,0
|
|
20240424,200500,27929812420,18110,18110,18110,18110,0
|
|
20240424,200400,27929812420,18110,18110,18110,18110,0
|
|
20240424,200300,27929812420,18110,18110,18110,18110,0
|
|
20240424,200200,27929812420,18110,18110,18110,18110,0
|
|
20240424,200100,27929812420,18110,18110,18110,18110,0
|
|
20240424,200000,27929812420,18110,18110,18110,18110,0
|
|
20240424,195900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,195800,27929812420,18110,18110,18110,18110,0
|
|
20240424,195700,27929812420,18110,18110,18110,18110,0
|
|
20240424,195600,27929812420,18110,18110,18110,18110,0
|
|
20240424,195500,27929812420,18110,18110,18110,18110,0
|
|
20240424,195400,27929812420,18110,18110,18110,18110,0
|
|
20240424,195300,27929812420,18110,18110,18110,18110,0
|
|
20240424,195200,27929812420,18110,18110,18110,18110,0
|
|
20240424,195100,27929812420,18110,18110,18110,18110,0
|
|
20240424,195000,27929812420,18110,18110,18110,18110,0
|
|
20240424,194900,27929812420,18110,18110,18110,18110,0
|
|
20240424,194800,27929812420,18110,18110,18110,18110,0
|
|
20240424,194700,27929812420,18110,18110,18110,18110,0
|
|
20240424,194600,27929812420,18110,18110,18110,18110,0
|
|
20240424,194500,27929812420,18110,18110,18110,18110,0
|
|
20240424,194400,27929812420,18110,18110,18110,18110,0
|
|
20240424,194300,27929812420,18110,18110,18110,18110,0
|
|
20240424,194200,27929812420,18110,18110,18110,18110,0
|
|
20240424,194100,27929812420,18110,18110,18110,18110,0
|
|
20240424,194000,27929812420,18110,18110,18110,18110,0
|
|
20240424,193900,27929812420,18110,18110,18110,18110,0
|
|
20240424,193800,27929812420,18110,18110,18110,18110,0
|
|
20240424,193700,27929812420,18110,18110,18110,18110,0
|
|
20240424,193600,27929812420,18110,18110,18110,18110,0
|
|
20240424,193500,27929812420,18110,18110,18110,18110,0
|
|
20240424,193400,27929812420,18110,18110,18110,18110,0
|
|
20240424,193300,27929812420,18110,18110,18110,18110,0
|
|
20240424,193200,27929812420,18110,18110,18110,18110,0
|
|
20240424,193100,27929812420,18110,18110,18110,18110,0
|
|
20240424,193000,27929812420,18110,18110,18110,18110,0
|
|
20240424,192900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,192800,27929812420,18110,18110,18110,18110,0
|
|
20240424,192700,27929812420,18110,18110,18110,18110,0
|
|
20240424,192600,27929812420,18110,18110,18110,18110,0
|
|
20240424,192500,27929812420,18110,18110,18110,18110,0
|
|
20240424,192400,27929812420,18110,18110,18110,18110,0
|
|
20240424,192300,27929812420,18110,18110,18110,18110,0
|
|
20240424,192200,27929812420,18110,18110,18110,18110,0
|
|
20240424,192100,27929812420,18110,18110,18110,18110,0
|
|
20240424,192000,27929812420,18110,18110,18110,18110,0
|
|
20240424,191900,27929812420,18110,18110,18110,18110,0
|
|
20240424,191800,27929812420,18110,18110,18110,18110,0
|
|
20240424,191700,27929812420,18110,18110,18110,18110,0
|
|
20240424,191600,27929812420,18110,18110,18110,18110,0
|
|
20240424,191500,27929812420,18110,18110,18110,18110,0
|
|
20240424,191400,27929812420,18110,18110,18110,18110,0
|
|
20240424,191300,27929812420,18110,18110,18110,18110,0
|
|
20240424,191200,27929812420,18110,18110,18110,18110,0
|
|
20240424,191100,27929812420,18110,18110,18110,18110,0
|
|
20240424,191000,27929812420,18110,18110,18110,18110,0
|
|
20240424,190900,27929812420,18110,18110,18110,18110,0
|
|
20240424,190800,27929812420,18110,18110,18110,18110,0
|
|
20240424,190700,27929812420,18110,18110,18110,18110,0
|
|
20240424,190600,27929812420,18110,18110,18110,18110,0
|
|
20240424,190500,27929812420,18110,18110,18110,18110,0
|
|
20240424,190400,27929812420,18110,18110,18110,18110,0
|
|
20240424,190300,27929812420,18110,18110,18110,18110,0
|
|
20240424,190200,27929812420,18110,18110,18110,18110,0
|
|
20240424,190100,27929812420,18110,18110,18110,18110,0
|
|
20240424,190000,27929812420,18110,18110,18110,18110,0
|
|
20240424,185900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,185800,27929812420,18110,18110,18110,18110,0
|
|
20240424,185700,27929812420,18110,18110,18110,18110,0
|
|
20240424,185600,27929812420,18110,18110,18110,18110,0
|
|
20240424,185500,27929812420,18110,18110,18110,18110,0
|
|
20240424,185400,27929812420,18110,18110,18110,18110,0
|
|
20240424,185300,27929812420,18110,18110,18110,18110,0
|
|
20240424,185200,27929812420,18110,18110,18110,18110,0
|
|
20240424,185100,27929812420,18110,18110,18110,18110,0
|
|
20240424,185000,27929812420,18110,18110,18110,18110,0
|
|
20240424,184900,27929812420,18110,18110,18110,18110,0
|
|
20240424,184800,27929812420,18110,18110,18110,18110,0
|
|
20240424,184700,27929812420,18110,18110,18110,18110,0
|
|
20240424,184600,27929812420,18110,18110,18110,18110,0
|
|
20240424,184500,27929812420,18110,18110,18110,18110,0
|
|
20240424,184400,27929812420,18110,18110,18110,18110,0
|
|
20240424,184300,27929812420,18110,18110,18110,18110,0
|
|
20240424,184200,27929812420,18110,18110,18110,18110,0
|
|
20240424,184100,27929812420,18110,18110,18110,18110,0
|
|
20240424,184000,27929812420,18110,18110,18110,18110,0
|
|
20240424,183900,27929812420,18110,18110,18110,18110,0
|
|
20240424,183800,27929812420,18110,18110,18110,18110,0
|
|
20240424,183700,27929812420,18110,18110,18110,18110,0
|
|
20240424,183600,27929812420,18110,18110,18110,18110,0
|
|
20240424,183500,27929812420,18110,18110,18110,18110,0
|
|
20240424,183400,27929812420,18110,18110,18110,18110,0
|
|
20240424,183300,27929812420,18110,18110,18110,18110,0
|
|
20240424,183200,27929812420,18110,18110,18110,18110,0
|
|
20240424,183100,27929812420,18110,18110,18110,18110,0
|
|
20240424,183000,27929812420,18110,18110,18110,18110,0
|
|
20240424,182900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,182800,27929812420,18110,18110,18110,18110,0
|
|
20240424,182700,27929812420,18110,18110,18110,18110,0
|
|
20240424,182600,27929812420,18110,18110,18110,18110,0
|
|
20240424,182500,27929812420,18110,18110,18110,18110,0
|
|
20240424,182400,27929812420,18110,18110,18110,18110,0
|
|
20240424,182300,27929812420,18110,18110,18110,18110,0
|
|
20240424,182200,27929812420,18110,18110,18110,18110,0
|
|
20240424,182100,27929812420,18110,18110,18110,18110,0
|
|
20240424,182000,27929812420,18110,18110,18110,18110,0
|
|
20240424,181900,27929812420,18110,18110,18110,18110,0
|
|
20240424,181800,27929812420,18110,18110,18110,18110,0
|
|
20240424,181700,27929812420,18110,18110,18110,18110,0
|
|
20240424,181600,27929812420,18110,18110,18110,18110,0
|
|
20240424,181500,27929812420,18110,18110,18110,18110,0
|
|
20240424,181400,27929812420,18110,18110,18110,18110,0
|
|
20240424,181300,27929812420,18110,18110,18110,18110,0
|
|
20240424,181200,27929812420,18110,18110,18110,18110,0
|
|
20240424,181100,27929812420,18110,18110,18110,18110,0
|
|
20240424,181000,27929812420,18110,18110,18110,18110,0
|
|
20240424,180900,27929812420,18110,18110,18110,18110,0
|
|
20240424,180800,27929812420,18110,18110,18110,18110,0
|
|
20240424,180700,27929812420,18110,18110,18110,18110,0
|
|
20240424,180600,27929812420,18110,18110,18110,18110,0
|
|
20240424,180500,27929812420,18110,18110,18110,18110,0
|
|
20240424,180400,27929812420,18110,18110,18110,18110,0
|
|
20240424,180300,27929812420,18110,18110,18110,18110,0
|
|
20240424,180200,27929812420,18110,18110,18110,18110,0
|
|
20240424,180100,27929812420,18110,18110,18110,18110,0
|
|
20240424,180000,27929812420,18110,18110,18110,18110,0
|
|
20240424,175900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,175800,27929812420,18110,18110,18110,18110,0
|
|
20240424,175700,27929812420,18110,18110,18110,18110,0
|
|
20240424,175600,27929812420,18110,18110,18110,18110,0
|
|
20240424,175500,27929812420,18110,18110,18110,18110,0
|
|
20240424,175400,27929812420,18110,18110,18110,18110,0
|
|
20240424,175300,27929812420,18110,18110,18110,18110,0
|
|
20240424,175200,27929812420,18110,18110,18110,18110,0
|
|
20240424,175100,27929812420,18110,18110,18110,18110,0
|
|
20240424,175000,27929812420,18110,18110,18110,18110,0
|
|
20240424,174900,27929812420,18110,18110,18110,18110,0
|
|
20240424,174800,27929812420,18110,18110,18110,18110,0
|
|
20240424,174700,27929812420,18110,18110,18110,18110,0
|
|
20240424,174600,27929812420,18110,18110,18110,18110,0
|
|
20240424,174500,27929812420,18110,18110,18110,18110,0
|
|
20240424,174400,27929812420,18110,18110,18110,18110,0
|
|
20240424,174300,27929812420,18110,18110,18110,18110,0
|
|
20240424,174200,27929812420,18110,18110,18110,18110,0
|
|
20240424,174100,27929812420,18110,18110,18110,18110,0
|
|
20240424,174000,27929812420,18110,18110,18110,18110,0
|
|
20240424,173900,27929812420,18110,18110,18110,18110,0
|
|
20240424,173800,27929812420,18110,18110,18110,18110,0
|
|
20240424,173700,27929812420,18110,18110,18110,18110,0
|
|
20240424,173600,27929812420,18110,18110,18110,18110,0
|
|
20240424,173500,27929812420,18110,18110,18110,18110,0
|
|
20240424,173400,27929812420,18110,18110,18110,18110,0
|
|
20240424,173300,27929812420,18110,18110,18110,18110,0
|
|
20240424,173200,27929812420,18110,18110,18110,18110,0
|
|
20240424,173100,27929812420,18110,18110,18110,18110,0
|
|
20240424,173000,27929812420,18110,18110,18110,18110,0
|
|
20240424,172900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,172800,27929812420,18110,18110,18110,18110,0
|
|
20240424,172700,27929812420,18110,18110,18110,18110,0
|
|
20240424,172600,27929812420,18110,18110,18110,18110,0
|
|
20240424,172500,27929812420,18110,18110,18110,18110,0
|
|
20240424,172400,27929812420,18110,18110,18110,18110,0
|
|
20240424,172300,27929812420,18110,18110,18110,18110,0
|
|
20240424,172200,27929812420,18110,18110,18110,18110,0
|
|
20240424,172100,27929812420,18110,18110,18110,18110,0
|
|
20240424,172000,27929812420,18110,18110,18110,18110,0
|
|
20240424,171900,27929812420,18110,18110,18110,18110,0
|
|
20240424,171800,27929812420,18110,18110,18110,18110,0
|
|
20240424,171700,27929812420,18110,18110,18110,18110,0
|
|
20240424,171600,27929812420,18110,18110,18110,18110,0
|
|
20240424,171500,27929812420,18110,18110,18110,18110,0
|
|
20240424,171400,27929812420,18110,18110,18110,18110,0
|
|
20240424,171300,27929812420,18110,18110,18110,18110,0
|
|
20240424,171200,27929812420,18110,18110,18110,18110,0
|
|
20240424,171100,27929812420,18110,18110,18110,18110,0
|
|
20240424,171000,27929812420,18110,18110,18110,18110,0
|
|
20240424,170900,27929812420,18110,18110,18110,18110,0
|
|
20240424,170800,27929812420,18110,18110,18110,18110,0
|
|
20240424,170700,27929812420,18110,18110,18110,18110,0
|
|
20240424,170600,27929812420,18110,18110,18110,18110,0
|
|
20240424,170500,27929812420,18110,18110,18110,18110,0
|
|
20240424,170400,27929812420,18110,18110,18110,18110,0
|
|
20240424,170300,27929812420,18110,18110,18110,18110,0
|
|
20240424,170200,27929812420,18110,18110,18110,18110,0
|
|
20240424,170100,27929812420,18110,18110,18110,18110,0
|
|
20240424,170000,27929812420,18110,18110,18110,18110,0
|
|
20240424,165900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,165800,27929812420,18110,18110,18110,18110,0
|
|
20240424,165700,27929812420,18110,18110,18110,18110,0
|
|
20240424,165600,27929812420,18110,18110,18110,18110,0
|
|
20240424,165500,27929812420,18110,18110,18110,18110,0
|
|
20240424,165400,27929812420,18110,18110,18110,18110,0
|
|
20240424,165300,27929812420,18110,18110,18110,18110,0
|
|
20240424,165200,27929812420,18110,18110,18110,18110,0
|
|
20240424,165100,27929812420,18110,18110,18110,18110,0
|
|
20240424,165000,27929812420,18110,18110,18110,18110,0
|
|
20240424,164900,27929812420,18110,18110,18110,18110,0
|
|
20240424,164800,27929812420,18110,18110,18110,18110,0
|
|
20240424,164700,27929812420,18110,18110,18110,18110,0
|
|
20240424,164600,27929812420,18110,18110,18110,18110,0
|
|
20240424,164500,27929812420,18110,18110,18110,18110,0
|
|
20240424,164400,27929812420,18110,18110,18110,18110,0
|
|
20240424,164300,27929812420,18110,18110,18110,18110,0
|
|
20240424,164200,27929812420,18110,18110,18110,18110,0
|
|
20240424,164100,27929812420,18110,18110,18110,18110,0
|
|
20240424,164000,27929812420,18110,18110,18110,18110,0
|
|
20240424,163900,27929812420,18110,18110,18110,18110,0
|
|
20240424,163800,27929812420,18110,18110,18110,18110,0
|
|
20240424,163700,27929812420,18110,18110,18110,18110,0
|
|
20240424,163600,27929812420,18110,18110,18110,18110,0
|
|
20240424,163500,27929812420,18110,18110,18110,18110,0
|
|
20240424,163400,27929812420,18110,18110,18110,18110,0
|
|
20240424,163300,27929812420,18110,18110,18110,18110,0
|
|
20240424,163200,27929812420,18110,18110,18110,18110,0
|
|
20240424,163100,27929812420,18110,18110,18110,18110,0
|
|
20240424,163000,27929812420,18110,18110,18110,18110,0
|
|
20240424,162900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,162800,27929812420,18110,18110,18110,18110,0
|
|
20240424,162700,27929812420,18110,18110,18110,18110,0
|
|
20240424,162600,27929812420,18110,18110,18110,18110,0
|
|
20240424,162500,27929812420,18110,18110,18110,18110,0
|
|
20240424,162400,27929812420,18110,18110,18110,18110,0
|
|
20240424,162300,27929812420,18110,18110,18110,18110,0
|
|
20240424,162200,27929812420,18110,18110,18110,18110,0
|
|
20240424,162100,27929812420,18110,18110,18110,18110,0
|
|
20240424,162000,27929812420,18110,18110,18110,18110,0
|
|
20240424,161900,27929812420,18110,18110,18110,18110,0
|
|
20240424,161800,27929812420,18110,18110,18110,18110,0
|
|
20240424,161700,27929812420,18110,18110,18110,18110,0
|
|
20240424,161600,27929812420,18110,18110,18110,18110,0
|
|
20240424,161500,27929812420,18110,18110,18110,18110,0
|
|
20240424,161400,27929812420,18110,18110,18110,18110,0
|
|
20240424,161300,27929812420,18110,18110,18110,18110,0
|
|
20240424,161200,27929812420,18110,18110,18110,18110,0
|
|
20240424,161100,27929812420,18110,18110,18110,18110,0
|
|
20240424,161000,27929812420,18110,18110,18110,18110,0
|
|
20240424,160900,27929812420,18110,18110,18110,18110,0
|
|
20240424,160800,27929812420,18110,18110,18110,18110,0
|
|
20240424,160700,27929812420,18110,18110,18110,18110,0
|
|
20240424,160600,27929812420,18110,18110,18110,18110,0
|
|
20240424,160500,27929812420,18110,18110,18110,18110,0
|
|
20240424,160400,27929812420,18110,18110,18110,18110,0
|
|
20240424,160300,27929812420,18110,18110,18110,18110,0
|
|
20240424,160200,27929812420,18110,18110,18110,18110,0
|
|
20240424,160100,27929812420,18110,18110,18110,18110,0
|
|
20240424,160000,27929812420,18110,18110,18110,18110,0
|
|
20240424,155900,27929812420,18110,18110,18110,18110,43713
|
|
20240424,155800,27929812420,18110,18110,18110,18110,0
|
|
20240424,155700,27929812420,18110,18110,18110,18110,0
|
|
20240424,155600,27929812420,18110,18110,18110,18110,0
|
|
20240424,155500,27929812420,18110,18110,18110,18110,0
|
|
20240424,155400,27929812420,18110,18110,18110,18110,0
|
|
20240424,155300,27929812420,18110,18110,18110,18110,0
|
|
20240424,155200,27929812420,18110,18110,18110,18110,0
|
|
20240424,155100,27929812420,18110,18110,18110,18110,0
|
|
20240424,155000,27929812420,18110,18110,18110,18110,0
|
|
20240424,154900,27929812420,18110,18110,18110,18110,0
|
|
20240424,154800,27929812420,18110,18110,18110,18110,0
|
|
20240424,154700,27929812420,18110,18110,18110,18110,0
|
|
20240424,154600,27929812420,18110,18110,18110,18110,0
|
|
20240424,154500,27929812420,18110,18110,18110,18110,0
|
|
20240424,154400,27929812420,18110,18110,18110,18110,0
|
|
20240424,154300,27929812420,18110,18110,18110,18110,0
|
|
20240424,154200,27929812420,18110,18110,18110,18110,0
|
|
20240424,154100,27929812420,18110,18110,18110,18110,0
|
|
20240424,154000,27929812420,18110,18110,18110,18110,0
|
|
20240424,153900,27929812420,18110,18110,18110,18110,0
|
|
20240424,153800,27929812420,18110,18110,18110,18110,0
|
|
20240424,153700,27929812420,18110,18110,18110,18110,0
|
|
20240424,153600,27929812420,18110,18110,18110,18110,0
|
|
20240424,153500,27929812420,18110,18110,18110,18110,0
|
|
20240424,153400,27929812420,18110,18110,18110,18110,0
|
|
20240424,153300,27929812420,18110,18110,18110,18110,0
|
|
20240424,153200,27929812420,18110,18110,18110,18110,0
|
|
20240424,153100,27929812420,18110,18110,18110,18110,0
|
|
20240424,153000,27929812420,18110,18110,18110,18110,43713
|
|
20240424,152900,27138169990,18100,18100,18100,18100,0
|
|
20240424,152800,27138169990,18100,18100,18100,18100,0
|
|
20240424,152700,27138169990,18100,18100,18100,18100,0
|
|
20240424,152600,27138169990,18100,18100,18100,18100,0
|
|
20240424,152500,27138169990,18100,18100,18100,18100,0
|
|
20240424,152400,27138169990,18100,18100,18100,18100,0
|
|
20240424,152300,27138169990,18100,18100,18100,18100,0
|
|
20240424,152200,27138169990,18100,18100,18100,18100,0
|
|
20240424,152100,27138169990,18100,18100,18100,18100,0
|
|
20240424,152000,27138169990,18100,18100,18100,18100,0
|
|
20240424,151900,27138169990,18100,18100,18110,18100,5022
|
|
20240424,151800,27047240430,18100,18090,18110,18070,10877
|
|
20240424,151700,26850461690,18080,18090,18090,18080,1658
|
|
20240424,151600,26820477440,18090,18090,18100,18090,4398
|
|
20240424,151500,26740897620,18100,18100,18100,18090,3432
|
|
20240424,151400,26678809350,18100,18100,18110,18090,1989
|
|
20240424,151300,26642809160,18110,18100,18110,18090,3301
|
|
20240424,151200,26583057640,18100,18100,18110,18100,1833
|
|
20240424,151100,26549869400,18100,18110,18120,18080,3505
|
|
20240424,151000,26486420330,18110,18110,18120,18110,2906
|
|
20240424,150900,26433780880,18120,18100,18120,18090,6378
|
|
20240424,150800,26318368330,18100,18090,18130,18080,18685
|
|
20240424,150700,25979919680,18090,18100,18110,18090,3447
|
|
20240424,150600,25917539160,18100,18110,18120,18100,2158
|
|
20240424,150500,25878462710,18110,18110,18120,18110,743
|
|
20240424,150400,25865005130,18120,18110,18120,18100,3054
|
|
20240424,150300,25809699020,18110,18120,18130,18110,11423
|
|
20240424,150200,25602816240,18130,18120,18130,18110,2826
|
|
20240424,150100,25551608700,18110,18110,18120,18100,8650
|
|
20240424,150000,25394944220,18110,18110,18110,18100,1493
|
|
20240424,145900,25367908120,18110,18110,18120,18100,3382
|
|
20240424,145800,25306641050,18100,18100,18110,18100,738
|
|
20240424,145700,25293281960,18110,18110,18120,18110,5348
|
|
20240424,145600,25196399000,18120,18110,18130,18110,2332
|
|
20240424,145500,25154144070,18110,18110,18120,18110,3579
|
|
20240424,145400,25089307170,18110,18120,18120,18110,648
|
|
20240424,145300,25077568420,18120,18120,18120,18110,5721
|
|
20240424,145200,24973923210,18110,18110,18120,18110,1016
|
|
20240424,145100,24955521260,18110,18110,18120,18100,2412
|
|
20240424,145000,24911830950,18100,18130,18130,18100,2309
|
|
20240424,144900,24869995860,18130,18120,18130,18120,3010
|
|
20240424,144800,24815447070,18130,18120,18130,18120,3380
|
|
20240424,144700,24754184030,18120,18140,18140,18120,4240
|
|
20240424,144600,24677336680,18140,18150,18150,18130,3542
|
|
20240424,144500,24613094860,18140,18140,18150,18140,3303
|
|
20240424,144400,24553163290,18140,18140,18150,18130,6825
|
|
20240424,144300,24429360610,18140,18140,18140,18130,5983
|
|
20240424,144200,24320844180,18140,18130,18140,18120,5102
|
|
20240424,144100,24228344100,18130,18120,18140,18120,6668
|
|
20240424,144000,24107448160,18130,18130,18130,18120,2162
|
|
20240424,143900,24068265150,18120,18090,18130,18090,19391
|
|
20240424,143800,23716943240,18100,18090,18100,18090,798
|
|
20240424,143700,23702505520,18100,18080,18100,18080,2243
|
|
20240424,143600,23661924690,18080,18060,18100,18060,6262
|
|
20240424,143500,23548650660,18060,18050,18080,18050,3222
|
|
20240424,143400,23490445440,18050,18060,18060,18040,1659
|
|
20240424,143300,23460496860,18080,18070,18080,18020,6646
|
|
20240424,143200,23340538910,18070,18060,18080,18060,2868
|
|
20240424,143100,23288718920,18060,18070,18080,18060,4354
|
|
20240424,143000,23210060470,18070,18100,18100,18070,2331
|
|
20240424,142900,23167909170,18100,18070,18110,18060,20378
|
|
20240424,142800,22799208830,18070,18050,18080,18050,2637
|
|
20240424,142700,22751573200,18050,18080,18090,18050,4050
|
|
20240424,142600,22678336380,18080,18110,18110,18080,4661
|
|
20240424,142500,22593978670,18100,18060,18110,18040,18945
|
|
20240424,142400,22251457940,18050,18070,18080,18050,3086
|
|
20240424,142300,22195717220,18070,18090,18090,18070,3196
|
|
20240424,142200,22137933940,18090,18100,18100,18080,1823
|
|
20240424,142100,22104962980,18090,18080,18100,18080,4521
|
|
20240424,142000,22023166240,18080,18080,18090,18070,1888
|
|
20240424,141900,21989030830,18080,18080,18080,18070,1969
|
|
20240424,141800,21953434500,18080,18080,18080,18070,3397
|
|
20240424,141700,21892037580,18080,18100,18100,18080,3850
|
|
20240424,141600,21822405100,18100,18080,18100,18080,1787
|
|
20240424,141500,21790073810,18080,18060,18110,18060,24811
|
|
20240424,141400,21341259720,18060,18060,18070,18060,4654
|
|
20240424,141300,21257204650,18070,18070,18070,18060,1617
|
|
20240424,141200,21227991990,18070,18070,18080,18060,2124
|
|
20240424,141100,21189608890,18070,18070,18080,18050,16178
|
|
20240424,141000,20897268360,18090,18080,18090,18070,15698
|
|
20240424,140900,20613355610,18080,18080,18090,18070,6599
|
|
20240424,140800,20494054230,18080,18050,18080,18040,17178
|
|
20240424,140700,20183725570,18050,18030,18050,18030,2384
|
|
20240424,140600,20140704000,18030,18020,18040,18020,2694
|
|
20240424,140500,20092121940,18020,18040,18040,18020,3441
|
|
20240424,140400,20030094790,18040,18020,18050,18020,1069
|
|
20240424,140300,20010810240,18020,18050,18060,18020,5052
|
|
20240424,140200,19919666260,18050,18070,18070,18050,9873
|
|
20240424,140100,19741339530,18070,18040,18070,18030,19097
|
|
20240424,140000,19396697600,18030,18000,18040,18000,16111
|
|
20240424,135900,19106387830,18010,18000,18010,18000,462
|
|
20240424,135800,19098070100,18000,17990,18000,17990,890
|
|
20240424,135700,19082051720,17990,18000,18000,17990,1982
|
|
20240424,135600,19046381470,18000,18000,18010,18000,510
|
|
20240424,135500,19037197600,18000,18000,18010,18000,1051
|
|
20240424,135400,19018277750,18000,18000,18010,18000,447
|
|
20240424,135300,19010230020,18000,18000,18000,17990,1748
|
|
20240424,135200,18978766680,18010,18010,18010,17990,3857
|
|
20240424,135100,18909331290,18010,18010,18030,18010,900
|
|
20240424,135000,18893113340,18010,18030,18040,18000,5015
|
|
20240424,134900,18802744060,18030,18030,18040,18010,4854
|
|
20240424,134800,18715231240,18030,18010,18030,18010,4404
|
|
20240424,134700,18635873550,18020,18030,18040,18020,5479
|
|
20240424,134600,18537095990,18040,17980,18040,17970,65224
|
|
20240424,134500,17363111450,17980,17960,17980,17940,6541
|
|
20240424,134400,17245588250,17950,17950,17960,17950,1531
|
|
20240424,134300,17218106120,17940,17940,17950,17940,434
|
|
20240424,134200,17210319480,17940,17950,17960,17940,1249
|
|
20240424,134100,17187898370,17960,17960,17960,17950,543
|
|
20240424,134000,17178150030,17960,17960,17960,17950,529
|
|
20240424,133900,17168651710,17950,17940,17960,17940,1008
|
|
20240424,133800,17150558080,17950,17940,17950,17940,902
|
|
20240424,133700,17134370110,17940,17950,17950,17940,639
|
|
20240424,133600,17122905550,17950,17940,17950,17940,309
|
|
20240424,133500,17117361380,17940,17950,17960,17930,2409
|
|
20240424,133400,17074142320,17950,17960,17960,17950,1202
|
|
20240424,133300,17052563360,17950,17960,17960,17950,2142
|
|
20240424,133200,17014110140,17960,17960,17970,17950,820
|
|
20240424,133100,16999382950,17960,17960,17970,17950,1463
|
|
20240424,133000,16973109990,17960,17970,17970,17960,1823
|
|
20240424,132900,16940362720,17970,17950,17970,17950,4892
|
|
20240424,132800,16852504060,17960,17950,17960,17950,1599
|
|
20240424,132700,16823798530,17950,17950,17960,17940,1419
|
|
20240424,132600,16798330410,17950,17950,17960,17940,685
|
|
20240424,132500,16786029860,17950,17930,17950,17920,5928
|
|
20240424,132400,16679688100,17930,17940,17940,17930,531
|
|
20240424,132300,16670164160,17930,17930,17940,17930,1118
|
|
20240424,132200,16650117560,17930,17940,17940,17930,635
|
|
20240424,132100,16638731220,17940,17930,17940,17930,522
|
|
20240424,132000,16629368330,17930,17930,17940,17930,253
|
|
20240424,131900,16624830670,17930,17940,17950,17930,1015
|
|
20240424,131800,16606629860,17930,17940,17950,17930,382
|
|
20240424,131700,16599776190,17940,17930,17950,17930,306
|
|
20240424,131600,16594286480,17930,17940,17950,17930,3301
|
|
20240424,131500,16535067210,17940,17940,17950,17940,585
|
|
20240424,131400,16524569100,17960,17930,17960,17930,3884
|
|
20240424,131300,16454871990,17940,17930,17940,17920,1492
|
|
20240424,131200,16428122250,17920,17930,17940,17910,3924
|
|
20240424,131100,16357761930,17920,17910,17920,17900,2108
|
|
20240424,131000,16320001740,17910,17910,17910,17900,876
|
|
20240424,130900,16304318280,17900,17900,17910,17900,621
|
|
20240424,130800,16293201630,17910,17910,17910,17900,2561
|
|
20240424,130700,16247344670,17900,17890,17910,17890,1411
|
|
20240424,130600,16222094730,17890,17890,17900,17890,1112
|
|
20240424,130500,16202194110,17890,17890,17900,17890,259
|
|
20240424,130400,16197559850,17900,17890,17900,17890,619
|
|
20240424,130300,16186480880,17900,17900,17910,17890,2485
|
|
20240424,130200,16142001680,17900,17910,17910,17900,1638
|
|
20240424,130100,16112673980,17900,17910,17920,17900,1562
|
|
20240424,130000,16084700790,17910,17910,17920,17900,5858
|
|
20240424,125900,15979796030,17920,17910,17920,17910,842
|
|
20240424,125800,15964711010,17910,17910,17920,17910,237
|
|
20240424,125700,15960465010,17920,17920,17930,17910,2193
|
|
20240424,125600,15921169070,17920,17920,17930,17920,2361
|
|
20240424,125500,15878853640,17930,17920,17930,17920,1118
|
|
20240424,125400,15858817570,17920,17930,17930,17920,1657
|
|
20240424,125300,15829113370,17930,17920,17930,17910,3402
|
|
20240424,125200,15768149190,17930,17920,17930,17920,616
|
|
20240424,125100,15757109780,17920,17930,17930,17920,1074
|
|
20240424,125000,15737862300,17920,17930,17930,17920,662
|
|
20240424,124900,15725997900,17930,17930,17940,17930,650
|
|
20240424,124800,15714342170,17940,17930,17940,17930,1520
|
|
20240424,124700,15687086940,17940,17930,17940,17930,676
|
|
20240424,124600,15674964700,17930,17930,17930,17930,297
|
|
20240424,124500,15669639490,17930,17930,17940,17920,436
|
|
20240424,124400,15661822490,17940,17920,17940,17910,2417
|
|
20240424,124300,15618479800,17920,17910,17930,17900,548
|
|
20240424,124200,15608661750,17910,17910,17920,17910,728
|
|
20240424,124100,15595622290,17910,17910,17920,17910,691
|
|
20240424,124000,15583245790,17920,17910,17920,17910,659
|
|
20240424,123900,15571442410,17920,17920,17920,17910,254
|
|
20240424,123800,15566891020,17910,17930,17940,17910,1435
|
|
20240424,123700,15541177650,17930,17940,17940,17930,2429
|
|
20240424,123600,15497603430,17940,17940,17950,17940,1187
|
|
20240424,123500,15476302430,17950,17940,17950,17930,1471
|
|
20240424,123400,15449912340,17920,17920,17940,17920,457
|
|
20240424,123300,15441715970,17920,17930,17930,17910,1054
|
|
20240424,123200,15422827610,17920,17910,17920,17910,1383
|
|
20240424,123100,15398052600,17910,17910,17910,17900,952
|
|
20240424,123000,15381010130,17900,17900,17910,17900,2350
|
|
20240424,122900,15338943020,17910,17910,17920,17900,2267
|
|
20240424,122800,15298342830,17910,17920,17920,17910,1199
|
|
20240424,122700,15276868040,17920,17920,17920,17910,645
|
|
20240424,122600,15265312050,17910,17920,17930,17910,830
|
|
20240424,122500,15250438280,17920,17930,17930,17920,2494
|
|
20240424,122400,15205742950,17930,17930,17940,17930,1112
|
|
20240424,122300,15185803030,17930,17940,17950,17930,2441
|
|
20240424,122200,15142012470,17940,17950,17960,17940,2772
|
|
20240424,122100,15092268180,17960,17950,17960,17950,532
|
|
20240424,122000,15082716730,17950,17950,17960,17950,681
|
|
20240424,121900,15070491040,17950,17930,17960,17930,2533
|
|
20240424,121800,15025040490,17940,17930,17940,17930,1820
|
|
20240424,121700,14992398260,17940,17930,17940,17920,3823
|
|
20240424,121600,14923839530,17930,17920,17930,17920,2393
|
|
20240424,121500,14880955280,17920,17930,17940,17920,855
|
|
20240424,121400,14865627480,17930,17940,17940,17930,248
|
|
20240424,121300,14861179820,17930,17940,17940,17920,2431
|
|
20240424,121200,14817588520,17940,17940,17950,17930,2109
|
|
20240424,121100,14779751440,17930,17940,17940,17930,997
|
|
20240424,121000,14761869770,17940,17930,17940,17930,1030
|
|
20240424,120900,14743397860,17930,17920,17930,17920,886
|
|
20240424,120800,14727515030,17920,17910,17920,17900,7986
|
|
20240424,120700,14584503950,17910,17930,17930,17910,1117
|
|
20240424,120600,14564493330,17920,17930,17940,17920,781
|
|
20240424,120500,14550491170,17930,17930,17940,17930,890
|
|
20240424,120400,14534532730,17940,17940,17940,17930,628
|
|
20240424,120300,14523267140,17950,17950,17960,17940,640
|
|
20240424,120200,14511782410,17950,17970,17970,17950,1936
|
|
20240424,120100,14477007420,17960,17940,17970,17940,3878
|
|
20240424,120000,14407386340,17940,17940,17950,17930,1579
|
|
20240424,115900,14379059110,17940,17950,17950,17940,811
|
|
20240424,115800,14364508410,17940,17940,17950,17940,1207
|
|
20240424,115700,14342853140,17940,17940,17950,17930,993
|
|
20240424,115600,14325039840,17930,17920,17930,17920,1945
|
|
20240424,115500,14290173500,17910,17950,17950,17910,2119
|
|
20240424,115400,14252190670,17940,17960,17960,17940,295
|
|
20240424,115300,14246895380,17970,17970,17980,17920,4167
|
|
20240424,115200,14172040860,17970,17980,17980,17970,932
|
|
20240424,115100,14155291930,17980,17970,17990,17970,1618
|
|
20240424,115000,14126201340,17980,17980,17990,17970,2904
|
|
20240424,114900,14073989740,17980,17990,17990,17980,1050
|
|
20240424,114800,14055102460,17990,17990,18000,17990,2337
|
|
20240424,114700,14013050640,17990,17990,18000,17980,3402
|
|
20240424,114600,13951829350,18000,17990,18000,17990,4850
|
|
20240424,114500,13864543890,18000,17990,18000,17980,5013
|
|
20240424,114400,13774368360,17990,18000,18000,17990,2319
|
|
20240424,114300,13732639670,18000,17990,18000,17980,7305
|
|
20240424,114200,13601205800,17990,17970,17990,17960,3022
|
|
20240424,114100,13546883700,17970,17920,17970,17910,16906
|
|
20240424,114000,13243550370,17910,17910,17920,17910,592
|
|
20240424,113900,13232946080,17910,17920,17920,17910,512
|
|
20240424,113800,13223774610,17920,17910,17920,17900,2016
|
|
20240424,113700,13187673270,17910,17910,17920,17910,966
|
|
20240424,113600,13170371030,17910,17920,17930,17910,3328
|
|
20240424,113500,13110733600,17930,17930,17930,17920,438
|
|
20240424,113400,13102881840,17930,17930,17930,17920,381
|
|
20240424,113300,13096051590,17930,17940,17940,17930,827
|
|
20240424,113200,13081220380,17930,17940,17940,17920,934
|
|
20240424,113100,13064478530,17920,17940,17950,17920,1486
|
|
20240424,113000,13037824810,17940,17950,17950,17940,2847
|
|
20240424,112900,12986739610,17950,17910,17950,17910,10662
|
|
20240424,112800,12795448280,17910,17910,17920,17910,1517
|
|
20240424,112700,12768272080,17910,17900,17930,17890,1978
|
|
20240424,112600,12732848510,17910,17890,17910,17880,1791
|
|
20240424,112500,12700794050,17890,17890,17900,17890,1272
|
|
20240424,112400,12678037290,17890,17890,17900,17880,2081
|
|
20240424,112300,12640805150,17890,17910,17910,17890,954
|
|
20240424,112200,12623734050,17890,17890,17900,17880,1424
|
|
20240424,112100,12598257770,17880,17920,17920,17880,8612
|
|
20240424,112000,12444030010,17930,17930,17930,17920,1522
|
|
20240424,111900,12416741430,17940,17940,17940,17940,122
|
|
20240424,111800,12414552750,17940,17940,17940,17930,1535
|
|
20240424,111700,12387020600,17930,17940,17940,17930,960
|
|
20240424,111600,12369798210,17940,17930,17940,17920,1449
|
|
20240424,111500,12343818400,17930,17930,17930,17920,4113
|
|
20240424,111400,12270075270,17930,17930,17940,17930,2423
|
|
20240424,111300,12226625720,17930,17920,17930,17920,952
|
|
20240424,111200,12209564180,17920,17920,17930,17920,1009
|
|
20240424,111100,12191478690,17930,17920,17930,17910,1318
|
|
20240424,111000,12167858960,17920,17920,17920,17910,206
|
|
20240424,110900,12164167490,17930,17920,17930,17910,4802
|
|
20240424,110800,12078138050,17910,17920,17920,17910,426
|
|
20240424,110700,12070505960,17920,17930,17930,17910,1677
|
|
20240424,110600,12040457370,17920,17930,17930,17920,2203
|
|
20240424,110500,12000969180,17930,17920,17930,17910,2069
|
|
20240424,110400,11963891200,17920,17900,17920,17890,1928
|
|
20240424,110300,11929366830,17900,17890,17900,17890,2259
|
|
20240424,110200,11888935440,17880,17870,17880,17870,424
|
|
20240424,110100,11881354520,17870,17880,17880,17870,1134
|
|
20240424,110000,11861083830,17870,17890,17900,17870,3755
|
|
20240424,105900,11793903320,17900,17900,17900,17890,1486
|
|
20240424,105800,11767303970,17900,17900,17910,17890,4227
|
|
20240424,105700,11691639460,17900,17890,17900,17890,2655
|
|
20240424,105600,11644130840,17890,17880,17890,17880,2145
|
|
20240424,105500,11605765020,17890,17880,17890,17880,1366
|
|
20240424,105400,11581340330,17880,17880,17890,17880,85
|
|
20240424,105300,11579820210,17880,17870,17890,17870,1367
|
|
20240424,105200,11555376080,17870,17860,17880,17860,238
|
|
20240424,105100,11551125020,17860,17890,17890,17860,610
|
|
20240424,105000,11540226810,17900,17860,17910,17860,1645
|
|
20240424,104900,11510805790,17860,17880,17880,17860,382
|
|
20240424,104800,11503980130,17880,17890,17890,17880,456
|
|
20240424,104700,11495825680,17890,17900,17920,17880,2153
|
|
20240424,104600,11457296150,17900,17890,17900,17860,1124
|
|
20240424,104500,11437185820,17860,17830,17860,17830,1773
|
|
20240424,104400,11405540480,17830,17850,17850,17830,1785
|
|
20240424,104300,11373699300,17840,17840,17850,17830,1160
|
|
20240424,104200,11352997810,17830,17890,17900,17830,5012
|
|
20240424,104100,11263438480,17890,17880,17890,17880,732
|
|
20240424,104000,11250346310,17880,17880,17880,17870,1899
|
|
20240424,103900,11216401710,17890,17860,17890,17860,1322
|
|
20240424,103800,11192776520,17860,17840,17870,17840,1593
|
|
20240424,103700,11164334420,17850,17850,17850,17840,2363
|
|
20240424,103600,11122161580,17850,17820,17860,17810,2978
|
|
20240424,103500,11069048430,17830,17800,17830,17790,1465
|
|
20240424,103400,11042969790,17790,17770,17800,17770,9161
|
|
20240424,103300,10880139570,17770,17840,17840,17770,19868
|
|
20240424,103200,10526364050,17840,17820,17840,17820,980
|
|
20240424,103100,10508895240,17830,17840,17840,17810,484
|
|
20240424,103000,10500270730,17850,17800,17850,17800,4968
|
|
20240424,102900,10411754780,17800,17780,17850,17770,4018
|
|
20240424,102800,10340227260,17780,17790,17790,17770,4082
|
|
20240424,102700,10267636800,17790,17800,17800,17780,4998
|
|
20240424,102600,10178707890,17810,17830,17830,17800,11716
|
|
20240424,102500,9970062420,17820,17830,17830,17820,2709
|
|
20240424,102400,9921769500,17830,17840,17840,17830,679
|
|
20240424,102300,9909661490,17830,17820,17840,17820,652
|
|
20240424,102200,9898039560,17820,17820,17840,17820,2861
|
|
20240424,102100,9847047750,17830,17840,17850,17820,3279
|
|
20240424,102000,9788562090,17840,17840,17850,17830,4022
|
|
20240424,101900,9716818930,17840,17860,17870,17830,12234
|
|
20240424,101800,9498447560,17850,17870,17880,17850,2510
|
|
20240424,101700,9453597560,17870,17870,17880,17870,961
|
|
20240424,101600,9436423490,17880,17880,17890,17870,1087
|
|
20240424,101500,9416990550,17890,17850,17890,17850,2473
|
|
20240424,101400,9372816930,17860,17850,17860,17840,2498
|
|
20240424,101300,9328235900,17840,17870,17870,17840,9408
|
|
20240424,101200,9160256630,17870,17870,17870,17860,1734
|
|
20240424,101100,9129275280,17860,17880,17880,17860,4266
|
|
20240424,101000,9053029530,17880,17870,17900,17860,759
|
|
20240424,100900,9039466120,17870,17890,17900,17870,3835
|
|
20240424,100800,8970899110,17880,17880,17890,17880,9869
|
|
20240424,100700,8794398130,17890,17900,17910,17880,5196
|
|
20240424,100600,8701439490,17900,17910,17920,17890,7150
|
|
20240424,100500,8573450180,17910,17940,17940,17910,2757
|
|
20240424,100400,8524053750,17930,17950,17960,17930,2249
|
|
20240424,100300,8483711930,17940,17970,17980,17940,1876
|
|
20240424,100200,8450018980,17990,17970,17990,17960,1724
|
|
20240424,100100,8419031450,17940,17990,17990,17930,5856
|
|
20240424,100000,8313857890,17950,17990,18000,17950,2067
|
|
20240424,095900,8276697330,18000,17970,18010,17960,8412
|
|
20240424,095800,8125360420,17980,17940,17990,17940,4380
|
|
20240424,095700,8046629200,17940,17920,17940,17920,4135
|
|
20240424,095600,7972480920,17930,17930,17940,17920,9202
|
|
20240424,095500,7807489650,17950,17920,17950,17910,7654
|
|
20240424,095400,7670312990,17930,17960,17980,17920,8200
|
|
20240424,095300,7523222140,17970,17990,17990,17960,2346
|
|
20240424,095200,7481054170,17990,17980,18000,17970,6621
|
|
20240424,095100,7361939370,18000,18010,18010,17960,5157
|
|
20240424,095000,7269172610,18010,18020,18030,18000,5920
|
|
20240424,094900,7162536560,18020,18010,18030,18010,2930
|
|
20240424,094800,7109725080,18020,18020,18040,18010,10286
|
|
20240424,094700,6924314160,18020,17990,18020,17980,9567
|
|
20240424,094600,6752082240,17970,17960,17990,17960,1902
|
|
20240424,094500,6717891160,17980,17960,17980,17940,8044
|
|
20240424,094400,6573422430,17960,17970,17990,17950,4878
|
|
20240424,094300,6485771950,17980,17960,17980,17950,4221
|
|
20240424,094200,6409925910,17960,17960,17970,17940,4302
|
|
20240424,094100,6332689030,17950,17980,17980,17950,1840
|
|
20240424,094000,6299652330,17980,17940,17980,17930,2230
|
|
20240424,093900,6259638610,17930,17980,17980,17930,3226
|
|
20240424,093800,6201694980,17930,17980,18000,17930,4931
|
|
20240424,093700,6113121810,18010,17980,18010,17970,6100
|
|
20240424,093600,6003337580,18010,17970,18010,17950,27076
|
|
20240424,093500,5516117020,17970,17950,17980,17920,6498
|
|
20240424,093400,5399415200,17950,17960,17960,17880,4013
|
|
20240424,093300,5327502970,17950,17890,17970,17890,9884
|
|
20240424,093200,5150101330,17890,17920,17920,17890,3593
|
|
20240424,093100,5085786170,17920,17920,17930,17890,1333
|
|
20240424,093000,5061902870,17890,17880,17950,17870,6413
|
|
20240424,092900,4947046970,17870,17860,17890,17850,2800
|
|
20240424,092800,4897023380,17850,17860,17910,17840,5272
|
|
20240424,092700,4802892990,17860,17880,17930,17860,4945
|
|
20240424,092600,4714455730,17860,17930,17930,17850,7760
|
|
20240424,092500,4575688640,17910,17970,17970,17910,10011
|
|
20240424,092400,4396078340,17970,17980,18000,17940,15815
|
|
20240424,092300,4111916510,17990,17970,17990,17950,6552
|
|
20240424,092200,3994133950,17950,17940,17980,17930,10908
|
|
20240424,092100,3798240950,17940,17910,17940,17900,7685
|
|
20240424,092000,3660535220,17900,17890,17910,17880,5862
|
|
20240424,091900,3555614700,17900,17810,17900,17810,6117
|
|
20240424,091800,3446424470,17810,17810,17810,17800,1748
|
|
20240424,091700,3415308610,17810,17810,17810,17790,2956
|
|
20240424,091600,3362699640,17820,17830,17830,17800,7752
|
|
20240424,091500,3224672320,17840,17870,17870,17830,3138
|
|
20240424,091400,3168672310,17870,17900,17910,17850,5914
|
|
20240424,091300,3062918890,17910,17910,17920,17860,6501
|
|
20240424,091200,2946557590,17910,17830,17920,17820,11109
|
|
20240424,091100,2748042460,17800,17790,17820,17760,8959
|
|
20240424,091000,2588705210,17800,17800,17820,17790,3864
|
|
20240424,090900,2519901140,17790,17810,17820,17760,16249
|
|
20240424,090800,2230957030,17820,17870,17870,17800,4163
|
|
20240424,090700,2156731090,17850,17800,17870,17780,5307
|
|
20240424,090600,2062169010,17780,17800,17800,17780,7159
|
|
20240424,090500,1934837260,17790,17800,17830,17780,8032
|
|
20240424,090400,1791899560,17810,17800,17860,17800,6494
|
|
20240424,090300,1676220960,17800,17780,17880,17750,16894
|
|
20240424,090200,1375741950,17780,17880,17910,17780,20227
|
|
20240424,090100,1014905630,17880,17890,17940,17840,7968
|
|
20240424,090000,872226160,17840,17920,17930,17780,46404
|