754 lines
40 KiB
CSV
754 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240422,213100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,213000,10055018080,16830,16830,16830,16830,0
|
|
20240422,212900,10055018080,16830,16830,16830,16830,0
|
|
20240422,212800,10055018080,16830,16830,16830,16830,0
|
|
20240422,212700,10055018080,16830,16830,16830,16830,0
|
|
20240422,212600,10055018080,16830,16830,16830,16830,0
|
|
20240422,212500,10055018080,16830,16830,16830,16830,0
|
|
20240422,212400,10055018080,16830,16830,16830,16830,0
|
|
20240422,212300,10055018080,16830,16830,16830,16830,0
|
|
20240422,212200,10055018080,16830,16830,16830,16830,0
|
|
20240422,212100,10055018080,16830,16830,16830,16830,0
|
|
20240422,212000,10055018080,16830,16830,16830,16830,0
|
|
20240422,211900,10055018080,16830,16830,16830,16830,0
|
|
20240422,211800,10055018080,16830,16830,16830,16830,0
|
|
20240422,211700,10055018080,16830,16830,16830,16830,0
|
|
20240422,211600,10055018080,16830,16830,16830,16830,0
|
|
20240422,211500,10055018080,16830,16830,16830,16830,0
|
|
20240422,211400,10055018080,16830,16830,16830,16830,0
|
|
20240422,211300,10055018080,16830,16830,16830,16830,0
|
|
20240422,211200,10055018080,16830,16830,16830,16830,0
|
|
20240422,211100,10055018080,16830,16830,16830,16830,0
|
|
20240422,211000,10055018080,16830,16830,16830,16830,0
|
|
20240422,210900,10055018080,16830,16830,16830,16830,0
|
|
20240422,210800,10055018080,16830,16830,16830,16830,0
|
|
20240422,210700,10055018080,16830,16830,16830,16830,0
|
|
20240422,210600,10055018080,16830,16830,16830,16830,0
|
|
20240422,210500,10055018080,16830,16830,16830,16830,0
|
|
20240422,210400,10055018080,16830,16830,16830,16830,0
|
|
20240422,210300,10055018080,16830,16830,16830,16830,0
|
|
20240422,210200,10055018080,16830,16830,16830,16830,0
|
|
20240422,210100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,210000,10055018080,16830,16830,16830,16830,0
|
|
20240422,205900,10055018080,16830,16830,16830,16830,0
|
|
20240422,205800,10055018080,16830,16830,16830,16830,0
|
|
20240422,205700,10055018080,16830,16830,16830,16830,0
|
|
20240422,205600,10055018080,16830,16830,16830,16830,0
|
|
20240422,205500,10055018080,16830,16830,16830,16830,0
|
|
20240422,205400,10055018080,16830,16830,16830,16830,0
|
|
20240422,205300,10055018080,16830,16830,16830,16830,0
|
|
20240422,205200,10055018080,16830,16830,16830,16830,0
|
|
20240422,205100,10055018080,16830,16830,16830,16830,0
|
|
20240422,205000,10055018080,16830,16830,16830,16830,0
|
|
20240422,204900,10055018080,16830,16830,16830,16830,0
|
|
20240422,204800,10055018080,16830,16830,16830,16830,0
|
|
20240422,204700,10055018080,16830,16830,16830,16830,0
|
|
20240422,204600,10055018080,16830,16830,16830,16830,0
|
|
20240422,204500,10055018080,16830,16830,16830,16830,0
|
|
20240422,204400,10055018080,16830,16830,16830,16830,0
|
|
20240422,204300,10055018080,16830,16830,16830,16830,0
|
|
20240422,204200,10055018080,16830,16830,16830,16830,0
|
|
20240422,204100,10055018080,16830,16830,16830,16830,0
|
|
20240422,204000,10055018080,16830,16830,16830,16830,0
|
|
20240422,203900,10055018080,16830,16830,16830,16830,0
|
|
20240422,203800,10055018080,16830,16830,16830,16830,0
|
|
20240422,203700,10055018080,16830,16830,16830,16830,0
|
|
20240422,203600,10055018080,16830,16830,16830,16830,0
|
|
20240422,203500,10055018080,16830,16830,16830,16830,0
|
|
20240422,203400,10055018080,16830,16830,16830,16830,0
|
|
20240422,203300,10055018080,16830,16830,16830,16830,0
|
|
20240422,203200,10055018080,16830,16830,16830,16830,0
|
|
20240422,203100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,203000,10055018080,16830,16830,16830,16830,0
|
|
20240422,202900,10055018080,16830,16830,16830,16830,0
|
|
20240422,202800,10055018080,16830,16830,16830,16830,0
|
|
20240422,202700,10055018080,16830,16830,16830,16830,0
|
|
20240422,202600,10055018080,16830,16830,16830,16830,0
|
|
20240422,202500,10055018080,16830,16830,16830,16830,0
|
|
20240422,202400,10055018080,16830,16830,16830,16830,0
|
|
20240422,202300,10055018080,16830,16830,16830,16830,0
|
|
20240422,202200,10055018080,16830,16830,16830,16830,0
|
|
20240422,202100,10055018080,16830,16830,16830,16830,0
|
|
20240422,202000,10055018080,16830,16830,16830,16830,0
|
|
20240422,201900,10055018080,16830,16830,16830,16830,0
|
|
20240422,201800,10055018080,16830,16830,16830,16830,0
|
|
20240422,201700,10055018080,16830,16830,16830,16830,0
|
|
20240422,201600,10055018080,16830,16830,16830,16830,0
|
|
20240422,201500,10055018080,16830,16830,16830,16830,0
|
|
20240422,201400,10055018080,16830,16830,16830,16830,0
|
|
20240422,201300,10055018080,16830,16830,16830,16830,0
|
|
20240422,201200,10055018080,16830,16830,16830,16830,0
|
|
20240422,201100,10055018080,16830,16830,16830,16830,0
|
|
20240422,201000,10055018080,16830,16830,16830,16830,0
|
|
20240422,200900,10055018080,16830,16830,16830,16830,0
|
|
20240422,200800,10055018080,16830,16830,16830,16830,0
|
|
20240422,200700,10055018080,16830,16830,16830,16830,0
|
|
20240422,200600,10055018080,16830,16830,16830,16830,0
|
|
20240422,200500,10055018080,16830,16830,16830,16830,0
|
|
20240422,200400,10055018080,16830,16830,16830,16830,0
|
|
20240422,200300,10055018080,16830,16830,16830,16830,0
|
|
20240422,200200,10055018080,16830,16830,16830,16830,0
|
|
20240422,200100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,200000,10055018080,16830,16830,16830,16830,0
|
|
20240422,195900,10055018080,16830,16830,16830,16830,0
|
|
20240422,195800,10055018080,16830,16830,16830,16830,0
|
|
20240422,195700,10055018080,16830,16830,16830,16830,0
|
|
20240422,195600,10055018080,16830,16830,16830,16830,0
|
|
20240422,195500,10055018080,16830,16830,16830,16830,0
|
|
20240422,195400,10055018080,16830,16830,16830,16830,0
|
|
20240422,195300,10055018080,16830,16830,16830,16830,0
|
|
20240422,195200,10055018080,16830,16830,16830,16830,0
|
|
20240422,195100,10055018080,16830,16830,16830,16830,0
|
|
20240422,195000,10055018080,16830,16830,16830,16830,0
|
|
20240422,194900,10055018080,16830,16830,16830,16830,0
|
|
20240422,194800,10055018080,16830,16830,16830,16830,0
|
|
20240422,194700,10055018080,16830,16830,16830,16830,0
|
|
20240422,194600,10055018080,16830,16830,16830,16830,0
|
|
20240422,194500,10055018080,16830,16830,16830,16830,0
|
|
20240422,194400,10055018080,16830,16830,16830,16830,0
|
|
20240422,194300,10055018080,16830,16830,16830,16830,0
|
|
20240422,194200,10055018080,16830,16830,16830,16830,0
|
|
20240422,194100,10055018080,16830,16830,16830,16830,0
|
|
20240422,194000,10055018080,16830,16830,16830,16830,0
|
|
20240422,193900,10055018080,16830,16830,16830,16830,0
|
|
20240422,193800,10055018080,16830,16830,16830,16830,0
|
|
20240422,193700,10055018080,16830,16830,16830,16830,0
|
|
20240422,193600,10055018080,16830,16830,16830,16830,0
|
|
20240422,193500,10055018080,16830,16830,16830,16830,0
|
|
20240422,193400,10055018080,16830,16830,16830,16830,0
|
|
20240422,193300,10055018080,16830,16830,16830,16830,0
|
|
20240422,193200,10055018080,16830,16830,16830,16830,0
|
|
20240422,193100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,193000,10055018080,16830,16830,16830,16830,0
|
|
20240422,192900,10055018080,16830,16830,16830,16830,0
|
|
20240422,192800,10055018080,16830,16830,16830,16830,0
|
|
20240422,192700,10055018080,16830,16830,16830,16830,0
|
|
20240422,192600,10055018080,16830,16830,16830,16830,0
|
|
20240422,192500,10055018080,16830,16830,16830,16830,0
|
|
20240422,192400,10055018080,16830,16830,16830,16830,0
|
|
20240422,192300,10055018080,16830,16830,16830,16830,0
|
|
20240422,192200,10055018080,16830,16830,16830,16830,0
|
|
20240422,192100,10055018080,16830,16830,16830,16830,0
|
|
20240422,192000,10055018080,16830,16830,16830,16830,0
|
|
20240422,191900,10055018080,16830,16830,16830,16830,0
|
|
20240422,191800,10055018080,16830,16830,16830,16830,0
|
|
20240422,191700,10055018080,16830,16830,16830,16830,0
|
|
20240422,191600,10055018080,16830,16830,16830,16830,0
|
|
20240422,191500,10055018080,16830,16830,16830,16830,0
|
|
20240422,191400,10055018080,16830,16830,16830,16830,0
|
|
20240422,191300,10055018080,16830,16830,16830,16830,0
|
|
20240422,191200,10055018080,16830,16830,16830,16830,0
|
|
20240422,191100,10055018080,16830,16830,16830,16830,0
|
|
20240422,191000,10055018080,16830,16830,16830,16830,0
|
|
20240422,190900,10055018080,16830,16830,16830,16830,0
|
|
20240422,190800,10055018080,16830,16830,16830,16830,0
|
|
20240422,190700,10055018080,16830,16830,16830,16830,0
|
|
20240422,190600,10055018080,16830,16830,16830,16830,0
|
|
20240422,190500,10055018080,16830,16830,16830,16830,0
|
|
20240422,190400,10055018080,16830,16830,16830,16830,0
|
|
20240422,190300,10055018080,16830,16830,16830,16830,0
|
|
20240422,190200,10055018080,16830,16830,16830,16830,0
|
|
20240422,190100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,190000,10055018080,16830,16830,16830,16830,0
|
|
20240422,185900,10055018080,16830,16830,16830,16830,0
|
|
20240422,185800,10055018080,16830,16830,16830,16830,0
|
|
20240422,185700,10055018080,16830,16830,16830,16830,0
|
|
20240422,185600,10055018080,16830,16830,16830,16830,0
|
|
20240422,185500,10055018080,16830,16830,16830,16830,0
|
|
20240422,185400,10055018080,16830,16830,16830,16830,0
|
|
20240422,185300,10055018080,16830,16830,16830,16830,0
|
|
20240422,185200,10055018080,16830,16830,16830,16830,0
|
|
20240422,185100,10055018080,16830,16830,16830,16830,0
|
|
20240422,185000,10055018080,16830,16830,16830,16830,0
|
|
20240422,184900,10055018080,16830,16830,16830,16830,0
|
|
20240422,184800,10055018080,16830,16830,16830,16830,0
|
|
20240422,184700,10055018080,16830,16830,16830,16830,0
|
|
20240422,184600,10055018080,16830,16830,16830,16830,0
|
|
20240422,184500,10055018080,16830,16830,16830,16830,0
|
|
20240422,184400,10055018080,16830,16830,16830,16830,0
|
|
20240422,184300,10055018080,16830,16830,16830,16830,0
|
|
20240422,184200,10055018080,16830,16830,16830,16830,0
|
|
20240422,184100,10055018080,16830,16830,16830,16830,0
|
|
20240422,184000,10055018080,16830,16830,16830,16830,0
|
|
20240422,183900,10055018080,16830,16830,16830,16830,0
|
|
20240422,183800,10055018080,16830,16830,16830,16830,0
|
|
20240422,183700,10055018080,16830,16830,16830,16830,0
|
|
20240422,183600,10055018080,16830,16830,16830,16830,0
|
|
20240422,183500,10055018080,16830,16830,16830,16830,0
|
|
20240422,183400,10055018080,16830,16830,16830,16830,0
|
|
20240422,183300,10055018080,16830,16830,16830,16830,0
|
|
20240422,183200,10055018080,16830,16830,16830,16830,0
|
|
20240422,183100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,183000,10055018080,16830,16830,16830,16830,0
|
|
20240422,182900,10055018080,16830,16830,16830,16830,0
|
|
20240422,182800,10055018080,16830,16830,16830,16830,0
|
|
20240422,182700,10055018080,16830,16830,16830,16830,0
|
|
20240422,182600,10055018080,16830,16830,16830,16830,0
|
|
20240422,182500,10055018080,16830,16830,16830,16830,0
|
|
20240422,182400,10055018080,16830,16830,16830,16830,0
|
|
20240422,182300,10055018080,16830,16830,16830,16830,0
|
|
20240422,182200,10055018080,16830,16830,16830,16830,0
|
|
20240422,182100,10055018080,16830,16830,16830,16830,0
|
|
20240422,182000,10055018080,16830,16830,16830,16830,0
|
|
20240422,181900,10055018080,16830,16830,16830,16830,0
|
|
20240422,181800,10055018080,16830,16830,16830,16830,0
|
|
20240422,181700,10055018080,16830,16830,16830,16830,0
|
|
20240422,181600,10055018080,16830,16830,16830,16830,0
|
|
20240422,181500,10055018080,16830,16830,16830,16830,0
|
|
20240422,181400,10055018080,16830,16830,16830,16830,0
|
|
20240422,181300,10055018080,16830,16830,16830,16830,0
|
|
20240422,181200,10055018080,16830,16830,16830,16830,0
|
|
20240422,181100,10055018080,16830,16830,16830,16830,0
|
|
20240422,181000,10055018080,16830,16830,16830,16830,0
|
|
20240422,180900,10055018080,16830,16830,16830,16830,0
|
|
20240422,180800,10055018080,16830,16830,16830,16830,0
|
|
20240422,180700,10055018080,16830,16830,16830,16830,0
|
|
20240422,180600,10055018080,16830,16830,16830,16830,0
|
|
20240422,180500,10055018080,16830,16830,16830,16830,0
|
|
20240422,180400,10055018080,16830,16830,16830,16830,0
|
|
20240422,180300,10055018080,16830,16830,16830,16830,0
|
|
20240422,180200,10055018080,16830,16830,16830,16830,0
|
|
20240422,180100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,180000,10055018080,16830,16830,16830,16830,0
|
|
20240422,175900,10055018080,16830,16830,16830,16830,0
|
|
20240422,175800,10055018080,16830,16830,16830,16830,0
|
|
20240422,175700,10055018080,16830,16830,16830,16830,0
|
|
20240422,175600,10055018080,16830,16830,16830,16830,0
|
|
20240422,175500,10055018080,16830,16830,16830,16830,0
|
|
20240422,175400,10055018080,16830,16830,16830,16830,0
|
|
20240422,175300,10055018080,16830,16830,16830,16830,0
|
|
20240422,175200,10055018080,16830,16830,16830,16830,0
|
|
20240422,175100,10055018080,16830,16830,16830,16830,0
|
|
20240422,175000,10055018080,16830,16830,16830,16830,0
|
|
20240422,174900,10055018080,16830,16830,16830,16830,0
|
|
20240422,174800,10055018080,16830,16830,16830,16830,0
|
|
20240422,174700,10055018080,16830,16830,16830,16830,0
|
|
20240422,174600,10055018080,16830,16830,16830,16830,0
|
|
20240422,174500,10055018080,16830,16830,16830,16830,0
|
|
20240422,174400,10055018080,16830,16830,16830,16830,0
|
|
20240422,174300,10055018080,16830,16830,16830,16830,0
|
|
20240422,174200,10055018080,16830,16830,16830,16830,0
|
|
20240422,174100,10055018080,16830,16830,16830,16830,0
|
|
20240422,174000,10055018080,16830,16830,16830,16830,0
|
|
20240422,173900,10055018080,16830,16830,16830,16830,0
|
|
20240422,173800,10055018080,16830,16830,16830,16830,0
|
|
20240422,173700,10055018080,16830,16830,16830,16830,0
|
|
20240422,173600,10055018080,16830,16830,16830,16830,0
|
|
20240422,173500,10055018080,16830,16830,16830,16830,0
|
|
20240422,173400,10055018080,16830,16830,16830,16830,0
|
|
20240422,173300,10055018080,16830,16830,16830,16830,0
|
|
20240422,173200,10055018080,16830,16830,16830,16830,0
|
|
20240422,173100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,173000,10055018080,16830,16830,16830,16830,0
|
|
20240422,172900,10055018080,16830,16830,16830,16830,0
|
|
20240422,172800,10055018080,16830,16830,16830,16830,0
|
|
20240422,172700,10055018080,16830,16830,16830,16830,0
|
|
20240422,172600,10055018080,16830,16830,16830,16830,0
|
|
20240422,172500,10055018080,16830,16830,16830,16830,0
|
|
20240422,172400,10055018080,16830,16830,16830,16830,0
|
|
20240422,172300,10055018080,16830,16830,16830,16830,0
|
|
20240422,172200,10055018080,16830,16830,16830,16830,0
|
|
20240422,172100,10055018080,16830,16830,16830,16830,0
|
|
20240422,172000,10055018080,16830,16830,16830,16830,0
|
|
20240422,171900,10055018080,16830,16830,16830,16830,0
|
|
20240422,171800,10055018080,16830,16830,16830,16830,0
|
|
20240422,171700,10055018080,16830,16830,16830,16830,0
|
|
20240422,171600,10055018080,16830,16830,16830,16830,0
|
|
20240422,171500,10055018080,16830,16830,16830,16830,0
|
|
20240422,171400,10055018080,16830,16830,16830,16830,0
|
|
20240422,171300,10055018080,16830,16830,16830,16830,0
|
|
20240422,171200,10055018080,16830,16830,16830,16830,0
|
|
20240422,171100,10055018080,16830,16830,16830,16830,0
|
|
20240422,171000,10055018080,16830,16830,16830,16830,0
|
|
20240422,170900,10055018080,16830,16830,16830,16830,0
|
|
20240422,170800,10055018080,16830,16830,16830,16830,0
|
|
20240422,170700,10055018080,16830,16830,16830,16830,0
|
|
20240422,170600,10055018080,16830,16830,16830,16830,0
|
|
20240422,170500,10055018080,16830,16830,16830,16830,0
|
|
20240422,170400,10055018080,16830,16830,16830,16830,0
|
|
20240422,170300,10055018080,16830,16830,16830,16830,0
|
|
20240422,170200,10055018080,16830,16830,16830,16830,0
|
|
20240422,170100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,170000,10055018080,16830,16830,16830,16830,0
|
|
20240422,165900,10055018080,16830,16830,16830,16830,0
|
|
20240422,165800,10055018080,16830,16830,16830,16830,0
|
|
20240422,165700,10055018080,16830,16830,16830,16830,0
|
|
20240422,165600,10055018080,16830,16830,16830,16830,0
|
|
20240422,165500,10055018080,16830,16830,16830,16830,0
|
|
20240422,165400,10055018080,16830,16830,16830,16830,0
|
|
20240422,165300,10055018080,16830,16830,16830,16830,0
|
|
20240422,165200,10055018080,16830,16830,16830,16830,0
|
|
20240422,165100,10055018080,16830,16830,16830,16830,0
|
|
20240422,165000,10055018080,16830,16830,16830,16830,0
|
|
20240422,164900,10055018080,16830,16830,16830,16830,0
|
|
20240422,164800,10055018080,16830,16830,16830,16830,0
|
|
20240422,164700,10055018080,16830,16830,16830,16830,0
|
|
20240422,164600,10055018080,16830,16830,16830,16830,0
|
|
20240422,164500,10055018080,16830,16830,16830,16830,0
|
|
20240422,164400,10055018080,16830,16830,16830,16830,0
|
|
20240422,164300,10055018080,16830,16830,16830,16830,0
|
|
20240422,164200,10055018080,16830,16830,16830,16830,0
|
|
20240422,164100,10055018080,16830,16830,16830,16830,0
|
|
20240422,164000,10055018080,16830,16830,16830,16830,0
|
|
20240422,163900,10055018080,16830,16830,16830,16830,0
|
|
20240422,163800,10055018080,16830,16830,16830,16830,0
|
|
20240422,163700,10055018080,16830,16830,16830,16830,0
|
|
20240422,163600,10055018080,16830,16830,16830,16830,0
|
|
20240422,163500,10055018080,16830,16830,16830,16830,0
|
|
20240422,163400,10055018080,16830,16830,16830,16830,0
|
|
20240422,163300,10055018080,16830,16830,16830,16830,0
|
|
20240422,163200,10055018080,16830,16830,16830,16830,0
|
|
20240422,163100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,163000,10055018080,16830,16830,16830,16830,0
|
|
20240422,162900,10055018080,16830,16830,16830,16830,0
|
|
20240422,162800,10055018080,16830,16830,16830,16830,0
|
|
20240422,162700,10055018080,16830,16830,16830,16830,0
|
|
20240422,162600,10055018080,16830,16830,16830,16830,0
|
|
20240422,162500,10055018080,16830,16830,16830,16830,0
|
|
20240422,162400,10055018080,16830,16830,16830,16830,0
|
|
20240422,162300,10055018080,16830,16830,16830,16830,0
|
|
20240422,162200,10055018080,16830,16830,16830,16830,0
|
|
20240422,162100,10055018080,16830,16830,16830,16830,0
|
|
20240422,162000,10055018080,16830,16830,16830,16830,0
|
|
20240422,161900,10055018080,16830,16830,16830,16830,0
|
|
20240422,161800,10055018080,16830,16830,16830,16830,0
|
|
20240422,161700,10055018080,16830,16830,16830,16830,0
|
|
20240422,161600,10055018080,16830,16830,16830,16830,0
|
|
20240422,161500,10055018080,16830,16830,16830,16830,0
|
|
20240422,161400,10055018080,16830,16830,16830,16830,0
|
|
20240422,161300,10055018080,16830,16830,16830,16830,0
|
|
20240422,161200,10055018080,16830,16830,16830,16830,0
|
|
20240422,161100,10055018080,16830,16830,16830,16830,0
|
|
20240422,161000,10055018080,16830,16830,16830,16830,0
|
|
20240422,160900,10055018080,16830,16830,16830,16830,0
|
|
20240422,160800,10055018080,16830,16830,16830,16830,0
|
|
20240422,160700,10055018080,16830,16830,16830,16830,0
|
|
20240422,160600,10055018080,16830,16830,16830,16830,0
|
|
20240422,160500,10055018080,16830,16830,16830,16830,0
|
|
20240422,160400,10055018080,16830,16830,16830,16830,0
|
|
20240422,160300,10055018080,16830,16830,16830,16830,0
|
|
20240422,160200,10055018080,16830,16830,16830,16830,0
|
|
20240422,160100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,160000,10055018080,16830,16830,16830,16830,0
|
|
20240422,155900,10055018080,16830,16830,16830,16830,0
|
|
20240422,155800,10055018080,16830,16830,16830,16830,0
|
|
20240422,155700,10055018080,16830,16830,16830,16830,0
|
|
20240422,155600,10055018080,16830,16830,16830,16830,0
|
|
20240422,155500,10055018080,16830,16830,16830,16830,0
|
|
20240422,155400,10055018080,16830,16830,16830,16830,0
|
|
20240422,155300,10055018080,16830,16830,16830,16830,0
|
|
20240422,155200,10055018080,16830,16830,16830,16830,0
|
|
20240422,155100,10055018080,16830,16830,16830,16830,0
|
|
20240422,155000,10055018080,16830,16830,16830,16830,0
|
|
20240422,154900,10055018080,16830,16830,16830,16830,0
|
|
20240422,154800,10055018080,16830,16830,16830,16830,0
|
|
20240422,154700,10055018080,16830,16830,16830,16830,0
|
|
20240422,154600,10055018080,16830,16830,16830,16830,0
|
|
20240422,154500,10055018080,16830,16830,16830,16830,0
|
|
20240422,154400,10055018080,16830,16830,16830,16830,0
|
|
20240422,154300,10055018080,16830,16830,16830,16830,0
|
|
20240422,154200,10055018080,16830,16830,16830,16830,0
|
|
20240422,154100,10055018080,16830,16830,16830,16830,0
|
|
20240422,154000,10055018080,16830,16830,16830,16830,0
|
|
20240422,153900,10055018080,16830,16830,16830,16830,0
|
|
20240422,153800,10055018080,16830,16830,16830,16830,0
|
|
20240422,153700,10055018080,16830,16830,16830,16830,0
|
|
20240422,153600,10055018080,16830,16830,16830,16830,0
|
|
20240422,153500,10055018080,16830,16830,16830,16830,0
|
|
20240422,153400,10055018080,16830,16830,16830,16830,0
|
|
20240422,153300,10055018080,16830,16830,16830,16830,0
|
|
20240422,153200,10055018080,16830,16830,16830,16830,0
|
|
20240422,153100,10055018080,16830,16830,16830,16830,4127
|
|
20240422,153000,10055018080,16830,16830,16830,16830,4127
|
|
20240422,152900,9985560670,16800,16800,16800,16800,0
|
|
20240422,152800,9985560670,16800,16800,16800,16800,0
|
|
20240422,152700,9985560670,16800,16800,16800,16800,0
|
|
20240422,152600,9985560670,16800,16800,16800,16800,0
|
|
20240422,152500,9985560670,16800,16800,16800,16800,0
|
|
20240422,152400,9985560670,16800,16800,16800,16800,0
|
|
20240422,152300,9985560670,16800,16800,16800,16800,0
|
|
20240422,152200,9985560670,16800,16800,16800,16800,0
|
|
20240422,152100,9985560670,16800,16800,16800,16800,0
|
|
20240422,152000,9985560670,16800,16800,16800,16800,0
|
|
20240422,151900,9985560670,16800,16820,16820,16750,97
|
|
20240422,151800,9983931060,16830,16840,16840,16740,1064
|
|
20240422,151700,9966087300,16790,16860,16860,16790,196
|
|
20240422,151600,9962782820,16860,16790,16870,16790,1790
|
|
20240422,151500,9932671010,16780,16780,16790,16780,192
|
|
20240422,151400,9929449230,16780,16790,16790,16780,107
|
|
20240422,151300,9927653590,16790,16730,16790,16720,967
|
|
20240422,151200,9911463010,16720,16730,16730,16720,617
|
|
20240422,151100,9901141710,16740,16740,16740,16740,605
|
|
20240422,151000,9891014010,16740,16760,16760,16740,641
|
|
20240422,150900,9880279230,16750,16750,16760,16750,89
|
|
20240422,150800,9878788420,16760,16760,16760,16750,268
|
|
20240422,150700,9874297380,16760,16760,16760,16760,32
|
|
20240422,150600,9873761060,16760,16740,16760,16740,239
|
|
20240422,150500,9869757120,16730,16730,16730,16730,357
|
|
20240422,150400,9863784510,16720,16720,16730,16720,1310
|
|
20240422,150300,9841868680,16730,16730,16730,16710,397
|
|
20240422,150200,9835230710,16730,16720,16730,16710,774
|
|
20240422,150100,9822293130,16720,16760,16760,16720,825
|
|
20240422,150000,9808491890,16760,16740,16760,16740,10
|
|
20240422,145900,9808324390,16740,16750,16750,16740,68
|
|
20240422,145800,9807185670,16760,16730,16790,16730,205
|
|
20240422,145700,9803746900,16740,16740,16740,16740,320
|
|
20240422,145600,9798390100,16740,16740,16740,16740,210
|
|
20240422,145500,9794874700,16750,16710,16750,16700,1075
|
|
20240422,145400,9776892770,16700,16720,16720,16700,1856
|
|
20240422,145300,9745887600,16710,16720,16750,16710,750
|
|
20240422,145200,9733337740,16720,16730,16730,16720,639
|
|
20240422,145100,9722651980,16740,16740,16740,16740,75
|
|
20240422,145000,9721396480,16730,16730,16740,16730,442
|
|
20240422,144900,9714000960,16750,16750,16750,16750,943
|
|
20240422,144800,9698205710,16790,16750,16790,16750,145
|
|
20240422,144700,9695776740,16790,16760,16790,16750,51
|
|
20240422,144600,9694922160,16790,16750,16790,16750,7
|
|
20240422,144500,9694804870,16800,16800,16800,16790,259
|
|
20240422,144400,9690453770,16810,16810,16840,16810,254
|
|
20240422,144300,9686182520,16820,16780,16820,16780,475
|
|
20240422,144200,9678204410,16730,16780,16780,16720,454
|
|
20240422,144100,9670610480,16780,16780,16780,16780,244
|
|
20240422,144000,9666516160,16730,16740,16740,16730,192
|
|
20240422,143900,9663303100,16740,16780,16790,16740,199
|
|
20240422,143800,9659967560,16770,16770,16770,16770,10
|
|
20240422,143700,9659799860,16740,16770,16770,16740,185
|
|
20240422,143600,9656699720,16770,16770,16770,16770,5
|
|
20240422,143500,9656615870,16770,16770,16770,16770,58
|
|
20240422,143400,9655643210,16770,16770,16770,16770,21
|
|
20240422,143300,9655291040,16770,16790,16790,16770,257
|
|
20240422,143200,9650976030,16790,16770,16800,16770,267
|
|
20240422,143100,9646495670,16720,16730,16770,16720,955
|
|
20240422,143000,9630527260,16770,16730,16770,16730,151
|
|
20240422,142900,9628000790,16730,16740,16740,16730,129
|
|
20240422,142800,9625841630,16740,16750,16750,16740,105
|
|
20240422,142700,9624083700,16750,16780,16780,16740,50
|
|
20240422,142600,9623246010,16780,16790,16790,16780,48
|
|
20240422,142500,9622440450,16790,16740,16790,16740,9
|
|
20240422,142400,9622289540,16730,16800,16800,16730,966
|
|
20240422,142300,9606109530,16800,16730,16800,16730,202
|
|
20240422,142200,9602725850,16730,16730,16730,16730,71
|
|
20240422,142100,9601538020,16730,16730,16730,16730,11
|
|
20240422,142000,9601353990,16730,16740,16740,16730,552
|
|
20240422,141900,9592114420,16740,16770,16770,16740,88
|
|
20240422,141800,9590641150,16770,16770,16770,16740,119
|
|
20240422,141700,9588648410,16770,16740,16770,16740,16
|
|
20240422,141600,9588380410,16740,16740,16740,16740,69
|
|
20240422,141500,9587225350,16740,16740,16740,16740,100
|
|
20240422,141400,9585551350,16740,16820,16820,16740,181
|
|
20240422,141300,9582519980,16820,16810,16820,16810,20
|
|
20240422,141200,9582183680,16820,16820,16820,16820,339
|
|
20240422,141100,9576481700,16820,16820,16840,16810,402
|
|
20240422,141000,9569717070,16820,16730,16820,16730,600
|
|
20240422,140900,9559639310,16730,16810,16810,16730,180
|
|
20240422,140800,9556620260,16800,16800,16820,16800,822
|
|
20240422,140700,9542809460,16800,16820,16820,16800,290
|
|
20240422,140600,9537933710,16820,16780,16820,16780,123
|
|
20240422,140500,9535869200,16780,16720,16780,16720,359
|
|
20240422,140400,9529848160,16720,16720,16720,16710,189
|
|
20240422,140300,9526688250,16710,16780,16780,16710,185
|
|
20240422,140200,9523594390,16800,16800,16800,16800,80
|
|
20240422,140100,9522250390,16800,16800,16800,16800,32
|
|
20240422,140000,9521712790,16720,16720,16750,16710,982
|
|
20240422,135900,9505277760,16720,16750,16750,16720,1520
|
|
20240422,135800,9479854980,16750,16750,16750,16750,5
|
|
20240422,135700,9479771230,16750,16750,16750,16750,125
|
|
20240422,135600,9477677480,16740,16760,16780,16740,358
|
|
20240422,135500,9471674680,16760,16780,16780,16760,65
|
|
20240422,135400,9470584600,16780,16790,16790,16780,58
|
|
20240422,135300,9469611010,16860,16860,16860,16860,30
|
|
20240422,135200,9469105210,16870,16820,16870,16710,1156
|
|
20240422,135100,9449710910,16850,16900,16930,16840,178
|
|
20240422,135000,9446705050,16900,16920,16930,16900,310
|
|
20240422,134900,9441462430,16920,16910,16940,16910,661
|
|
20240422,134800,9430268550,16880,16870,16880,16870,50
|
|
20240422,134700,9429425020,16870,16870,16880,16870,50
|
|
20240422,134600,9428581510,16870,16920,16940,16870,496
|
|
20240422,134500,9420190670,16840,16820,16840,16820,78
|
|
20240422,134400,9418877710,16910,16910,16910,16910,29
|
|
20240422,134300,9418387320,16930,16790,16940,16740,2279
|
|
20240422,134200,9379977560,16790,16730,16800,16730,355
|
|
20240422,134100,9374024560,16730,16750,16750,16720,283
|
|
20240422,134000,9369286220,16750,16850,16850,16750,764
|
|
20240422,133900,9356456690,16850,16880,16880,16790,110
|
|
20240422,133800,9354601340,16880,16720,16930,16720,295
|
|
20240422,133700,9349649110,16710,16710,16710,16700,852
|
|
20240422,133600,9335418800,16710,16700,16760,16700,1339
|
|
20240422,133500,9313034470,16700,16880,16880,16700,7632
|
|
20240422,133400,9185166470,16890,16890,16890,16880,345
|
|
20240422,133300,9179340160,16890,16900,16900,16890,532
|
|
20240422,133200,9170353850,16910,16900,16910,16900,433
|
|
20240422,133100,9163036050,16910,16920,16920,16910,394
|
|
20240422,133000,9156373410,16940,16930,16940,16930,207
|
|
20240422,132900,9152867910,16940,16930,16940,16930,174
|
|
20240422,132800,9149921940,16940,16940,16940,16940,3
|
|
20240422,132700,9149871120,16940,16920,16940,16900,342
|
|
20240422,132600,9144085750,16940,16940,16940,16920,85
|
|
20240422,132500,9142645870,16930,16920,16930,16910,143
|
|
20240422,132400,9140225270,16920,16910,16920,16910,70
|
|
20240422,132300,9139041280,16910,16910,16910,16900,26
|
|
20240422,132200,9138601630,16910,16940,16940,16900,198
|
|
20240422,132100,9135251440,16930,16900,16930,16900,246
|
|
20240422,132000,9131087530,16940,16890,16940,16890,110
|
|
20240422,131900,9129227430,16890,16890,16900,16890,432
|
|
20240422,131800,9121929200,16890,16880,16890,16880,147
|
|
20240422,131700,9119447590,16870,16880,16900,16860,268
|
|
20240422,131600,9114926810,16870,16880,16890,16860,1046
|
|
20240422,131500,9097275310,16880,16890,16900,16870,1668
|
|
20240422,131400,9069111070,16900,16900,16900,16890,451
|
|
20240422,131300,9061489430,16900,16900,16900,16900,91
|
|
20240422,131200,9059951530,16950,16910,16950,16890,491
|
|
20240422,131100,9051649190,16910,16890,16910,16890,308
|
|
20240422,131000,9046445000,16900,16920,16920,16900,929
|
|
20240422,130900,9030735870,16920,16950,16960,16920,2296
|
|
20240422,130800,8991850200,16950,16960,16960,16950,501
|
|
20240422,130700,8983356290,16960,16960,16970,16960,40
|
|
20240422,130600,8982677850,16950,16970,16970,16950,1141
|
|
20240422,130500,8963332680,16970,17000,17010,16970,229
|
|
20240422,130400,8959440480,16960,16960,16960,16950,252
|
|
20240422,130300,8955167630,16950,17010,17050,16950,665
|
|
20240422,130200,8943871870,17010,16940,17090,16940,1016
|
|
20240422,130100,8926521030,17000,16990,17000,16930,1512
|
|
20240422,130000,8900897860,16990,17000,17000,16930,1418
|
|
20240422,125900,8876873020,17000,16990,17010,16930,3770
|
|
20240422,125800,8812968430,17000,17030,17140,16950,2977
|
|
20240422,125700,8762325940,17030,17150,17180,17030,1358
|
|
20240422,125600,8739114510,17150,17020,17180,17010,2485
|
|
20240422,125500,8696656440,17120,17120,17120,16990,5805
|
|
20240422,125400,8597659570,17120,17240,17240,17040,4450
|
|
20240422,125300,8521477790,17250,17290,17350,17170,4288
|
|
20240422,125200,8447480560,17310,17170,17380,17070,7742
|
|
20240422,125100,8314414850,17160,17420,17420,17160,10771
|
|
20240422,125000,8128498850,17400,17210,17600,17180,27216
|
|
20240422,124900,7654319530,17210,16940,17370,16940,10983
|
|
20240422,124800,7465921530,16940,16880,16940,16880,783
|
|
20240422,124700,7452669780,16890,16920,16920,16880,865
|
|
20240422,124600,7438050680,16920,16880,16930,16880,961
|
|
20240422,124500,7421790700,16870,16820,16880,16820,1092
|
|
20240422,124400,7403388710,16820,16780,16820,16780,611
|
|
20240422,124300,7393124090,16780,16780,16820,16770,231
|
|
20240422,124200,7389247540,16770,16760,16770,16740,485
|
|
20240422,124100,7381120870,16760,16740,16760,16710,1722
|
|
20240422,124000,7352322820,16730,16780,16780,16730,560
|
|
20240422,123900,7342942470,16780,16740,16780,16740,915
|
|
20240422,123800,7327590300,16740,16770,16770,16720,3794
|
|
20240422,123700,7264070470,16770,16810,16810,16760,1781
|
|
20240422,123600,7234172160,16810,16820,16840,16810,967
|
|
20240422,123500,7217911060,16810,16840,16840,16810,447
|
|
20240422,123400,7210392060,16850,16830,16910,16830,1127
|
|
20240422,123300,7191365590,16810,16870,16870,16790,432
|
|
20240422,123200,7184102010,16890,16790,16890,16790,785
|
|
20240422,123100,7170905900,16790,16930,16950,16780,840
|
|
20240422,123000,7156748780,16850,16780,16850,16780,932
|
|
20240422,122900,7141093750,16780,16780,16840,16760,2710
|
|
20240422,122800,7095621340,16780,16850,16850,16780,3987
|
|
20240422,122700,7028621680,16840,16940,16960,16840,1281
|
|
20240422,122600,7006970990,16940,16910,16960,16860,1122
|
|
20240422,122500,6988006830,16910,16830,16970,16830,1513
|
|
20240422,122400,6962440040,16810,16840,16910,16810,1224
|
|
20240422,122300,6941812390,16840,16830,16970,16770,1839
|
|
20240422,122200,6910907240,16830,16960,16970,16830,3502
|
|
20240422,122100,6851750390,16980,16830,17000,16790,3458
|
|
20240422,122000,6793285480,16780,16830,16830,16750,6905
|
|
20240422,121900,6677409630,16830,16940,17000,16780,7239
|
|
20240422,121800,6555337490,16940,17080,17190,16810,14721
|
|
20240422,121700,6305237640,17110,17280,17340,17060,9938
|
|
20240422,121600,6134692840,17270,17410,17500,17180,12521
|
|
20240422,121500,5918219240,17390,17240,17820,17240,20159
|
|
20240422,121400,5564822880,17220,17210,17400,17180,7562
|
|
20240422,121300,5434369730,17210,17430,17440,17200,15392
|
|
20240422,121200,5167965630,17400,17560,17640,17400,14432
|
|
20240422,121100,4915598130,17560,17680,17810,17470,15461
|
|
20240422,121000,4643241480,17720,17550,17800,17400,24790
|
|
20240422,120900,4206178540,17550,17600,18090,17550,51978
|
|
20240422,120800,3275246300,17600,17750,17970,17530,54189
|
|
20240422,120700,2309762020,17750,17040,17830,16980,26111
|
|
20240422,120600,1856128980,17110,17110,17110,17110,0
|
|
20240422,120500,1856128980,17110,16320,17110,16320,13599
|
|
20240422,120400,1626913220,16300,16300,16300,16300,1658
|
|
20240422,120300,1599887820,16300,16310,16310,16300,553
|
|
20240422,120200,1590871520,16320,16320,16320,16320,80
|
|
20240422,120100,1589565920,16310,16310,16310,16310,65
|
|
20240422,120000,1588505770,16310,16330,16330,16310,871
|
|
20240422,115900,1574290100,16330,16330,16330,16330,1
|
|
20240422,115800,1574273770,16330,16330,16330,16330,20
|
|
20240422,115700,1573947170,16330,16360,16360,16330,26
|
|
20240422,115600,1573522530,16370,16370,16370,16370,305
|
|
20240422,115500,1568529680,16370,16370,16370,16370,10
|
|
20240422,115400,1568365980,16370,16360,16370,16360,37
|
|
20240422,115300,1567760390,16370,16330,16370,16330,3
|
|
20240422,115200,1567711360,16390,16350,16390,16350,134
|
|
20240422,115100,1565516420,16330,16330,16330,16330,146
|
|
20240422,115000,1563132240,16330,16350,16350,16330,100
|
|
20240422,114900,1561498790,16370,16370,16370,16370,1
|
|
20240422,114800,1561482420,16370,16340,16370,16340,13
|
|
20240422,114700,1561269640,16350,16350,16350,16350,114
|
|
20240422,114600,1559405740,16330,16330,16330,16330,61
|
|
20240422,114500,1558409610,16320,16320,16320,16320,0
|
|
20240422,114400,1558409610,16320,16320,16320,16320,1
|
|
20240422,114300,1558393290,16330,16330,16330,16330,0
|
|
20240422,114200,1558393290,16330,16330,16330,16330,88
|
|
20240422,114100,1556956250,16330,16330,16330,16330,300
|
|
20240422,114000,1552057250,16330,16330,16330,16330,100
|
|
20240422,113900,1550424250,16340,16350,16350,16340,734
|
|
20240422,113800,1538426720,16350,16350,16350,16350,0
|
|
20240422,113700,1538426720,16350,16350,16350,16350,0
|
|
20240422,113600,1538426720,16350,16350,16350,16350,1
|
|
20240422,113500,1538410370,16400,16400,16400,16400,0
|
|
20240422,113400,1538410370,16400,16400,16400,16400,0
|
|
20240422,113300,1538410370,16400,16350,16400,16350,144
|
|
20240422,113200,1536055920,16350,16350,16350,16350,0
|
|
20240422,113100,1536055920,16350,16350,16350,16350,0
|
|
20240422,113000,1536055920,16350,16350,16350,16350,0
|
|
20240422,112900,1536055920,16350,16350,16350,16350,1
|
|
20240422,112800,1536039570,16350,16350,16350,16350,0
|
|
20240422,112700,1536039570,16350,16350,16350,16350,10
|
|
20240422,112600,1535876070,16350,16350,16350,16350,0
|
|
20240422,112500,1535876070,16350,16350,16350,16350,384
|
|
20240422,112400,1529597670,16350,16350,16350,16350,5
|
|
20240422,112300,1529515920,16350,16350,16350,16350,0
|
|
20240422,112200,1529515920,16350,16350,16350,16350,1
|
|
20240422,112100,1529499570,16350,16350,16350,16350,0
|
|
20240422,112000,1529499570,16350,16350,16350,16350,0
|
|
20240422,111900,1529499570,16350,16350,16350,16350,0
|
|
20240422,111800,1529499570,16350,16350,16350,16340,47
|
|
20240422,111700,1528731200,16410,16410,16410,16410,17
|
|
20240422,111600,1528452230,16380,16320,16380,16320,382
|
|
20240422,111500,1522200310,16330,16330,16330,16330,0
|
|
20240422,111400,1522200310,16330,16330,16330,16330,200
|
|
20240422,111300,1518934310,16330,16300,16330,16300,803
|
|
20240422,111200,1505822220,16310,16330,16330,16300,485
|
|
20240422,111100,1497905870,16330,16330,16330,16330,62
|
|
20240422,111000,1496893410,16330,16330,16330,16330,50
|
|
20240422,110900,1496076910,16330,16330,16330,16330,107
|
|
20240422,110800,1494329600,16330,16330,16330,16330,0
|
|
20240422,110700,1494329600,16330,16360,16360,16330,74
|
|
20240422,110600,1493120280,16360,16360,16360,16360,8
|
|
20240422,110500,1492989400,16360,16360,16360,16360,0
|
|
20240422,110400,1492989400,16360,16360,16360,16360,10
|
|
20240422,110300,1492825800,16360,16340,16360,16330,235
|
|
20240422,110200,1488987670,16330,16330,16330,16330,1
|
|
20240422,110100,1488971340,16380,16360,16380,16330,310
|
|
20240422,110000,1483901590,16370,16380,16380,16370,834
|
|
20240422,105900,1470241680,16380,16390,16390,16380,396
|
|
20240422,105800,1463753820,16390,16390,16390,16390,243
|
|
20240422,105700,1459771050,16390,16410,16410,16390,2150
|
|
20240422,105600,1424527850,16410,16420,16420,16410,305
|
|
20240422,105500,1419521020,16420,16430,16430,16420,251
|
|
20240422,105400,1415398720,16430,16440,16440,16430,315
|
|
20240422,105300,1410222200,16440,16430,16440,16430,461
|
|
20240422,105200,1402644660,16420,16470,16480,16420,470
|
|
20240422,105100,1394911450,16480,16500,16500,16470,1320
|
|
20240422,105000,1373139150,16510,16550,16550,16510,327
|
|
20240422,104900,1367734970,16540,16540,16540,16540,138
|
|
20240422,104800,1365452450,16540,16550,16550,16540,79
|
|
20240422,104700,1364145020,16540,16540,16540,16540,35
|
|
20240422,104600,1363566120,16540,16550,16560,16540,1551
|
|
20240422,104500,1337887450,16550,16590,16600,16550,565
|
|
20240422,104400,1328533690,16600,16580,16600,16580,2
|
|
20240422,104300,1328500510,16580,16610,16610,16550,918
|
|
20240422,104200,1313275470,16610,16670,16670,16610,2111
|
|
20240422,104100,1278129080,16660,16690,16690,16660,152
|
|
20240422,104000,1275596670,16660,16710,16710,16660,22
|
|
20240422,103900,1275229600,16710,16660,16710,16660,163
|
|
20240422,103800,1272513970,16660,16730,16730,16660,2291
|
|
20240422,103700,1234258710,16710,16720,16720,16710,20
|
|
20240422,103600,1233924420,16710,16700,16730,16700,659
|
|
20240422,103500,1222912450,16660,16660,16670,16660,56
|
|
20240422,103400,1221979480,16660,16720,16720,16660,810
|
|
20240422,103300,1208463180,16720,16720,16740,16720,354
|
|
20240422,103200,1202540060,16730,16720,16750,16700,977
|
|
20240422,103100,1186188330,16740,16660,16740,16610,3705
|
|
20240422,103000,1124339470,16680,16680,16680,16650,1095
|
|
20240422,102900,1106079270,16680,16640,16680,16640,343
|
|
20240422,102800,1100363270,16640,16640,16640,16640,193
|
|
20240422,102700,1097151750,16640,16620,16680,16620,3137
|
|
20240422,102600,1044917510,16620,16590,16620,16590,138
|
|
20240422,102500,1042624490,16590,16600,16600,16580,58
|
|
20240422,102400,1041661940,16610,16620,16620,16610,6
|
|
20240422,102300,1041562270,16620,16590,16620,16590,88
|
|
20240422,102200,1040102230,16590,16630,16630,16580,373
|
|
20240422,102100,1033915910,16630,16630,16640,16620,799
|
|
20240422,102000,1020624320,16620,16550,16620,16540,1141
|
|
20240422,101900,1001689350,16530,16530,16530,16530,0
|
|
20240422,101800,1001689350,16530,16540,16550,16530,400
|
|
20240422,101700,995072180,16540,16580,16580,16540,147
|
|
20240422,101600,992639840,16600,16600,16640,16600,376
|
|
20240422,101500,986395450,16600,16500,16600,16500,1141
|
|
20240422,101400,967518470,16500,16490,16500,16490,344
|
|
20240422,101300,961844460,16490,16500,16500,16490,320
|
|
20240422,101200,956565460,16500,16500,16500,16500,322
|
|
20240422,101100,951252460,16500,16530,16550,16500,225
|
|
20240422,101000,947533940,16500,16600,16600,16500,444
|
|
20240422,100900,940186950,16580,16550,16660,16550,836
|
|
20240422,100800,926311920,16550,16490,16550,16440,1008
|
|
20240422,100700,909670780,16480,16390,16480,16390,924
|
|
20240422,100600,894456490,16440,16470,16470,16420,248
|
|
20240422,100500,890380760,16470,16430,16470,16430,2107
|
|
20240422,100400,855730310,16430,16380,16430,16380,522
|
|
20240422,100300,847163540,16380,16380,16380,16380,19
|
|
20240422,100200,846852320,16380,16380,16380,16330,457
|
|
20240422,100100,839377080,16380,16410,16410,16380,531
|
|
20240422,100000,830670350,16410,16370,16430,16370,1022
|
|
20240422,095900,813917830,16350,16360,16380,16350,461
|
|
20240422,095800,806372930,16360,16370,16370,16330,22
|
|
20240422,095700,806013220,16330,16370,16370,16300,131
|
|
20240422,095600,803872570,16360,16340,16360,16340,132
|
|
20240422,095500,801714450,16350,16270,16350,16270,998
|
|
20240422,095400,785421240,16270,16270,16270,16270,0
|
|
20240422,095300,785421240,16270,16270,16270,16270,1
|
|
20240422,095200,785404970,16220,16260,16260,16220,186
|
|
20240422,095100,782380760,16260,16250,16260,16250,770
|
|
20240422,095000,769865560,16220,16260,16260,16220,345
|
|
20240422,094900,764265240,16260,16250,16260,16250,92
|
|
20240422,094800,762769920,16260,16270,16280,16260,148
|
|
20240422,094700,760362640,16280,16260,16280,16260,489
|
|
20240422,094600,752408600,16280,16250,16280,16250,185
|
|
20240422,094500,749401150,16250,16200,16250,16200,201
|
|
20240422,094400,746141920,16190,16210,16230,16190,325
|
|
20240422,094300,740874950,16240,16220,16240,16210,148
|
|
20240422,094200,738473740,16210,16220,16220,16200,93
|
|
20240422,094100,736966210,16180,16180,16190,16180,208
|
|
20240422,094000,733600260,16180,16210,16210,16180,73
|
|
20240422,093900,732418710,16220,16250,16250,16220,659
|
|
20240422,093800,721715100,16240,16250,16250,16240,90
|
|
20240422,093700,720253490,16280,16280,16280,16280,2
|
|
20240422,093600,720220930,16190,16220,16220,16190,329
|
|
20240422,093500,714891240,16220,16280,16300,16220,738
|
|
20240422,093400,702887720,16250,16260,16280,16210,265
|
|
20240422,093300,698580720,16200,16160,16200,16080,558
|
|
20240422,093200,689561920,16040,16050,16130,16020,548
|
|
20240422,093100,680771480,16170,16210,16220,16000,1894
|
|
20240422,093000,650305920,16210,16270,16270,16210,560
|
|
20240422,092900,641214470,16240,16310,16320,16240,492
|
|
20240422,092800,633199660,16310,16350,16350,16290,1629
|
|
20240422,092700,606615760,16350,16340,16360,16340,897
|
|
20240422,092600,591950840,16340,16350,16350,16340,896
|
|
20240422,092500,577307450,16350,16370,16370,16310,1409
|
|
20240422,092400,554291950,16380,16290,16380,16290,3527
|
|
20240422,092300,496537710,16290,16230,16410,16230,2014
|
|
20240422,092200,463663030,16220,16130,16220,16130,1577
|
|
20240422,092100,438141940,16130,16110,16130,16100,291
|
|
20240422,092000,433453710,16110,16130,16130,16100,1007
|
|
20240422,091900,417233540,16130,16160,16160,16130,1278
|
|
20240422,091800,396595940,16160,16150,16170,16150,1204
|
|
20240422,091700,377148080,16150,16100,16150,16100,906
|
|
20240422,091600,362543780,16090,16080,16100,16080,787
|
|
20240422,091500,349877540,16050,15960,16070,15960,3512
|
|
20240422,091400,293639560,15960,15960,15960,15960,442
|
|
20240422,091300,286585240,15930,15890,15960,15890,2533
|
|
20240422,091200,246222530,15890,15930,15930,15890,612
|
|
20240422,091100,236475510,15930,15960,15960,15880,607
|
|
20240422,091000,226801480,15930,15920,15930,15910,1672
|
|
20240422,090900,200180920,15920,15830,16050,15830,892
|
|
20240422,090800,185969960,15830,15770,15830,15770,147
|
|
20240422,090700,183650260,15750,15750,15750,15750,180
|
|
20240422,090600,180815260,15700,15700,15770,15700,441
|
|
20240422,090500,173874630,15700,15610,15700,15610,114
|
|
20240422,090400,172093920,15550,15560,15560,15490,1771
|
|
20240422,090300,144595570,15550,15580,15580,15540,1253
|
|
20240422,090200,125096980,15570,15550,15610,15550,387
|
|
20240422,090100,119077600,15550,15570,15570,15540,6724
|
|
20240422,090000,14492410,15570,15560,15570,15560,898
|