755 lines
40 KiB
CSV
755 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240423,213200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,213100,1880323780,16230,16230,16230,16230,0
|
|
20240423,213000,1880323780,16230,16230,16230,16230,0
|
|
20240423,212900,1880323780,16230,16230,16230,16230,0
|
|
20240423,212800,1880323780,16230,16230,16230,16230,0
|
|
20240423,212700,1880323780,16230,16230,16230,16230,0
|
|
20240423,212600,1880323780,16230,16230,16230,16230,0
|
|
20240423,212500,1880323780,16230,16230,16230,16230,0
|
|
20240423,212400,1880323780,16230,16230,16230,16230,0
|
|
20240423,212300,1880323780,16230,16230,16230,16230,0
|
|
20240423,212200,1880323780,16230,16230,16230,16230,0
|
|
20240423,212100,1880323780,16230,16230,16230,16230,0
|
|
20240423,212000,1880323780,16230,16230,16230,16230,0
|
|
20240423,211900,1880323780,16230,16230,16230,16230,0
|
|
20240423,211800,1880323780,16230,16230,16230,16230,0
|
|
20240423,211700,1880323780,16230,16230,16230,16230,0
|
|
20240423,211600,1880323780,16230,16230,16230,16230,0
|
|
20240423,211500,1880323780,16230,16230,16230,16230,0
|
|
20240423,211400,1880323780,16230,16230,16230,16230,0
|
|
20240423,211300,1880323780,16230,16230,16230,16230,0
|
|
20240423,211200,1880323780,16230,16230,16230,16230,0
|
|
20240423,211100,1880323780,16230,16230,16230,16230,0
|
|
20240423,211000,1880323780,16230,16230,16230,16230,0
|
|
20240423,210900,1880323780,16230,16230,16230,16230,0
|
|
20240423,210800,1880323780,16230,16230,16230,16230,0
|
|
20240423,210700,1880323780,16230,16230,16230,16230,0
|
|
20240423,210600,1880323780,16230,16230,16230,16230,0
|
|
20240423,210500,1880323780,16230,16230,16230,16230,0
|
|
20240423,210400,1880323780,16230,16230,16230,16230,0
|
|
20240423,210300,1880323780,16230,16230,16230,16230,0
|
|
20240423,210200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,210100,1880323780,16230,16230,16230,16230,0
|
|
20240423,210000,1880323780,16230,16230,16230,16230,0
|
|
20240423,205900,1880323780,16230,16230,16230,16230,0
|
|
20240423,205800,1880323780,16230,16230,16230,16230,0
|
|
20240423,205700,1880323780,16230,16230,16230,16230,0
|
|
20240423,205600,1880323780,16230,16230,16230,16230,0
|
|
20240423,205500,1880323780,16230,16230,16230,16230,0
|
|
20240423,205400,1880323780,16230,16230,16230,16230,0
|
|
20240423,205300,1880323780,16230,16230,16230,16230,0
|
|
20240423,205200,1880323780,16230,16230,16230,16230,0
|
|
20240423,205100,1880323780,16230,16230,16230,16230,0
|
|
20240423,205000,1880323780,16230,16230,16230,16230,0
|
|
20240423,204900,1880323780,16230,16230,16230,16230,0
|
|
20240423,204800,1880323780,16230,16230,16230,16230,0
|
|
20240423,204700,1880323780,16230,16230,16230,16230,0
|
|
20240423,204600,1880323780,16230,16230,16230,16230,0
|
|
20240423,204500,1880323780,16230,16230,16230,16230,0
|
|
20240423,204400,1880323780,16230,16230,16230,16230,0
|
|
20240423,204300,1880323780,16230,16230,16230,16230,0
|
|
20240423,204200,1880323780,16230,16230,16230,16230,0
|
|
20240423,204100,1880323780,16230,16230,16230,16230,0
|
|
20240423,204000,1880323780,16230,16230,16230,16230,0
|
|
20240423,203900,1880323780,16230,16230,16230,16230,0
|
|
20240423,203800,1880323780,16230,16230,16230,16230,0
|
|
20240423,203700,1880323780,16230,16230,16230,16230,0
|
|
20240423,203600,1880323780,16230,16230,16230,16230,0
|
|
20240423,203500,1880323780,16230,16230,16230,16230,0
|
|
20240423,203400,1880323780,16230,16230,16230,16230,0
|
|
20240423,203300,1880323780,16230,16230,16230,16230,0
|
|
20240423,203200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,203100,1880323780,16230,16230,16230,16230,0
|
|
20240423,203000,1880323780,16230,16230,16230,16230,0
|
|
20240423,202900,1880323780,16230,16230,16230,16230,0
|
|
20240423,202800,1880323780,16230,16230,16230,16230,0
|
|
20240423,202700,1880323780,16230,16230,16230,16230,0
|
|
20240423,202600,1880323780,16230,16230,16230,16230,0
|
|
20240423,202500,1880323780,16230,16230,16230,16230,0
|
|
20240423,202400,1880323780,16230,16230,16230,16230,0
|
|
20240423,202300,1880323780,16230,16230,16230,16230,0
|
|
20240423,202200,1880323780,16230,16230,16230,16230,0
|
|
20240423,202100,1880323780,16230,16230,16230,16230,0
|
|
20240423,202000,1880323780,16230,16230,16230,16230,0
|
|
20240423,201900,1880323780,16230,16230,16230,16230,0
|
|
20240423,201800,1880323780,16230,16230,16230,16230,0
|
|
20240423,201700,1880323780,16230,16230,16230,16230,0
|
|
20240423,201600,1880323780,16230,16230,16230,16230,0
|
|
20240423,201500,1880323780,16230,16230,16230,16230,0
|
|
20240423,201400,1880323780,16230,16230,16230,16230,0
|
|
20240423,201300,1880323780,16230,16230,16230,16230,0
|
|
20240423,201200,1880323780,16230,16230,16230,16230,0
|
|
20240423,201100,1880323780,16230,16230,16230,16230,0
|
|
20240423,201000,1880323780,16230,16230,16230,16230,0
|
|
20240423,200900,1880323780,16230,16230,16230,16230,0
|
|
20240423,200800,1880323780,16230,16230,16230,16230,0
|
|
20240423,200700,1880323780,16230,16230,16230,16230,0
|
|
20240423,200600,1880323780,16230,16230,16230,16230,0
|
|
20240423,200500,1880323780,16230,16230,16230,16230,0
|
|
20240423,200400,1880323780,16230,16230,16230,16230,0
|
|
20240423,200300,1880323780,16230,16230,16230,16230,0
|
|
20240423,200200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,200100,1880323780,16230,16230,16230,16230,0
|
|
20240423,200000,1880323780,16230,16230,16230,16230,0
|
|
20240423,195900,1880323780,16230,16230,16230,16230,0
|
|
20240423,195800,1880323780,16230,16230,16230,16230,0
|
|
20240423,195700,1880323780,16230,16230,16230,16230,0
|
|
20240423,195600,1880323780,16230,16230,16230,16230,0
|
|
20240423,195500,1880323780,16230,16230,16230,16230,0
|
|
20240423,195400,1880323780,16230,16230,16230,16230,0
|
|
20240423,195300,1880323780,16230,16230,16230,16230,0
|
|
20240423,195200,1880323780,16230,16230,16230,16230,0
|
|
20240423,195100,1880323780,16230,16230,16230,16230,0
|
|
20240423,195000,1880323780,16230,16230,16230,16230,0
|
|
20240423,194900,1880323780,16230,16230,16230,16230,0
|
|
20240423,194800,1880323780,16230,16230,16230,16230,0
|
|
20240423,194700,1880323780,16230,16230,16230,16230,0
|
|
20240423,194600,1880323780,16230,16230,16230,16230,0
|
|
20240423,194500,1880323780,16230,16230,16230,16230,0
|
|
20240423,194400,1880323780,16230,16230,16230,16230,0
|
|
20240423,194300,1880323780,16230,16230,16230,16230,0
|
|
20240423,194200,1880323780,16230,16230,16230,16230,0
|
|
20240423,194100,1880323780,16230,16230,16230,16230,0
|
|
20240423,194000,1880323780,16230,16230,16230,16230,0
|
|
20240423,193900,1880323780,16230,16230,16230,16230,0
|
|
20240423,193800,1880323780,16230,16230,16230,16230,0
|
|
20240423,193700,1880323780,16230,16230,16230,16230,0
|
|
20240423,193600,1880323780,16230,16230,16230,16230,0
|
|
20240423,193500,1880323780,16230,16230,16230,16230,0
|
|
20240423,193400,1880323780,16230,16230,16230,16230,0
|
|
20240423,193300,1880323780,16230,16230,16230,16230,0
|
|
20240423,193200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,193100,1880323780,16230,16230,16230,16230,0
|
|
20240423,193000,1880323780,16230,16230,16230,16230,0
|
|
20240423,192900,1880323780,16230,16230,16230,16230,0
|
|
20240423,192800,1880323780,16230,16230,16230,16230,0
|
|
20240423,192700,1880323780,16230,16230,16230,16230,0
|
|
20240423,192600,1880323780,16230,16230,16230,16230,0
|
|
20240423,192500,1880323780,16230,16230,16230,16230,0
|
|
20240423,192400,1880323780,16230,16230,16230,16230,0
|
|
20240423,192300,1880323780,16230,16230,16230,16230,0
|
|
20240423,192200,1880323780,16230,16230,16230,16230,0
|
|
20240423,192100,1880323780,16230,16230,16230,16230,0
|
|
20240423,192000,1880323780,16230,16230,16230,16230,0
|
|
20240423,191900,1880323780,16230,16230,16230,16230,0
|
|
20240423,191800,1880323780,16230,16230,16230,16230,0
|
|
20240423,191700,1880323780,16230,16230,16230,16230,0
|
|
20240423,191600,1880323780,16230,16230,16230,16230,0
|
|
20240423,191500,1880323780,16230,16230,16230,16230,0
|
|
20240423,191400,1880323780,16230,16230,16230,16230,0
|
|
20240423,191300,1880323780,16230,16230,16230,16230,0
|
|
20240423,191200,1880323780,16230,16230,16230,16230,0
|
|
20240423,191100,1880323780,16230,16230,16230,16230,0
|
|
20240423,191000,1880323780,16230,16230,16230,16230,0
|
|
20240423,190900,1880323780,16230,16230,16230,16230,0
|
|
20240423,190800,1880323780,16230,16230,16230,16230,0
|
|
20240423,190700,1880323780,16230,16230,16230,16230,0
|
|
20240423,190600,1880323780,16230,16230,16230,16230,0
|
|
20240423,190500,1880323780,16230,16230,16230,16230,0
|
|
20240423,190400,1880323780,16230,16230,16230,16230,0
|
|
20240423,190300,1880323780,16230,16230,16230,16230,0
|
|
20240423,190200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,190100,1880323780,16230,16230,16230,16230,0
|
|
20240423,190000,1880323780,16230,16230,16230,16230,0
|
|
20240423,185900,1880323780,16230,16230,16230,16230,0
|
|
20240423,185800,1880323780,16230,16230,16230,16230,0
|
|
20240423,185700,1880323780,16230,16230,16230,16230,0
|
|
20240423,185600,1880323780,16230,16230,16230,16230,0
|
|
20240423,185500,1880323780,16230,16230,16230,16230,0
|
|
20240423,185400,1880323780,16230,16230,16230,16230,0
|
|
20240423,185300,1880323780,16230,16230,16230,16230,0
|
|
20240423,185200,1880323780,16230,16230,16230,16230,0
|
|
20240423,185100,1880323780,16230,16230,16230,16230,0
|
|
20240423,185000,1880323780,16230,16230,16230,16230,0
|
|
20240423,184900,1880323780,16230,16230,16230,16230,0
|
|
20240423,184800,1880323780,16230,16230,16230,16230,0
|
|
20240423,184700,1880323780,16230,16230,16230,16230,0
|
|
20240423,184600,1880323780,16230,16230,16230,16230,0
|
|
20240423,184500,1880323780,16230,16230,16230,16230,0
|
|
20240423,184400,1880323780,16230,16230,16230,16230,0
|
|
20240423,184300,1880323780,16230,16230,16230,16230,0
|
|
20240423,184200,1880323780,16230,16230,16230,16230,0
|
|
20240423,184100,1880323780,16230,16230,16230,16230,0
|
|
20240423,184000,1880323780,16230,16230,16230,16230,0
|
|
20240423,183900,1880323780,16230,16230,16230,16230,0
|
|
20240423,183800,1880323780,16230,16230,16230,16230,0
|
|
20240423,183700,1880323780,16230,16230,16230,16230,0
|
|
20240423,183600,1880323780,16230,16230,16230,16230,0
|
|
20240423,183500,1880323780,16230,16230,16230,16230,0
|
|
20240423,183400,1880323780,16230,16230,16230,16230,0
|
|
20240423,183300,1880323780,16230,16230,16230,16230,0
|
|
20240423,183200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,183100,1880323780,16230,16230,16230,16230,0
|
|
20240423,183000,1880323780,16230,16230,16230,16230,0
|
|
20240423,182900,1880323780,16230,16230,16230,16230,0
|
|
20240423,182800,1880323780,16230,16230,16230,16230,0
|
|
20240423,182700,1880323780,16230,16230,16230,16230,0
|
|
20240423,182600,1880323780,16230,16230,16230,16230,0
|
|
20240423,182500,1880323780,16230,16230,16230,16230,0
|
|
20240423,182400,1880323780,16230,16230,16230,16230,0
|
|
20240423,182300,1880323780,16230,16230,16230,16230,0
|
|
20240423,182200,1880323780,16230,16230,16230,16230,0
|
|
20240423,182100,1880323780,16230,16230,16230,16230,0
|
|
20240423,182000,1880323780,16230,16230,16230,16230,0
|
|
20240423,181900,1880323780,16230,16230,16230,16230,0
|
|
20240423,181800,1880323780,16230,16230,16230,16230,0
|
|
20240423,181700,1880323780,16230,16230,16230,16230,0
|
|
20240423,181600,1880323780,16230,16230,16230,16230,0
|
|
20240423,181500,1880323780,16230,16230,16230,16230,0
|
|
20240423,181400,1880323780,16230,16230,16230,16230,0
|
|
20240423,181300,1880323780,16230,16230,16230,16230,0
|
|
20240423,181200,1880323780,16230,16230,16230,16230,0
|
|
20240423,181100,1880323780,16230,16230,16230,16230,0
|
|
20240423,181000,1880323780,16230,16230,16230,16230,0
|
|
20240423,180900,1880323780,16230,16230,16230,16230,0
|
|
20240423,180800,1880323780,16230,16230,16230,16230,0
|
|
20240423,180700,1880323780,16230,16230,16230,16230,0
|
|
20240423,180600,1880323780,16230,16230,16230,16230,0
|
|
20240423,180500,1880323780,16230,16230,16230,16230,0
|
|
20240423,180400,1880323780,16230,16230,16230,16230,0
|
|
20240423,180300,1880323780,16230,16230,16230,16230,0
|
|
20240423,180200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,180100,1880323780,16230,16230,16230,16230,0
|
|
20240423,180000,1880323780,16230,16230,16230,16230,0
|
|
20240423,175900,1880323780,16230,16230,16230,16230,0
|
|
20240423,175800,1880323780,16230,16230,16230,16230,0
|
|
20240423,175700,1880323780,16230,16230,16230,16230,0
|
|
20240423,175600,1880323780,16230,16230,16230,16230,0
|
|
20240423,175500,1880323780,16230,16230,16230,16230,0
|
|
20240423,175400,1880323780,16230,16230,16230,16230,0
|
|
20240423,175300,1880323780,16230,16230,16230,16230,0
|
|
20240423,175200,1880323780,16230,16230,16230,16230,0
|
|
20240423,175100,1880323780,16230,16230,16230,16230,0
|
|
20240423,175000,1880323780,16230,16230,16230,16230,0
|
|
20240423,174900,1880323780,16230,16230,16230,16230,0
|
|
20240423,174800,1880323780,16230,16230,16230,16230,0
|
|
20240423,174700,1880323780,16230,16230,16230,16230,0
|
|
20240423,174600,1880323780,16230,16230,16230,16230,0
|
|
20240423,174500,1880323780,16230,16230,16230,16230,0
|
|
20240423,174400,1880323780,16230,16230,16230,16230,0
|
|
20240423,174300,1880323780,16230,16230,16230,16230,0
|
|
20240423,174200,1880323780,16230,16230,16230,16230,0
|
|
20240423,174100,1880323780,16230,16230,16230,16230,0
|
|
20240423,174000,1880323780,16230,16230,16230,16230,0
|
|
20240423,173900,1880323780,16230,16230,16230,16230,0
|
|
20240423,173800,1880323780,16230,16230,16230,16230,0
|
|
20240423,173700,1880323780,16230,16230,16230,16230,0
|
|
20240423,173600,1880323780,16230,16230,16230,16230,0
|
|
20240423,173500,1880323780,16230,16230,16230,16230,0
|
|
20240423,173400,1880323780,16230,16230,16230,16230,0
|
|
20240423,173300,1880323780,16230,16230,16230,16230,0
|
|
20240423,173200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,173100,1880323780,16230,16230,16230,16230,0
|
|
20240423,173000,1880323780,16230,16230,16230,16230,0
|
|
20240423,172900,1880323780,16230,16230,16230,16230,0
|
|
20240423,172800,1880323780,16230,16230,16230,16230,0
|
|
20240423,172700,1880323780,16230,16230,16230,16230,0
|
|
20240423,172600,1880323780,16230,16230,16230,16230,0
|
|
20240423,172500,1880323780,16230,16230,16230,16230,0
|
|
20240423,172400,1880323780,16230,16230,16230,16230,0
|
|
20240423,172300,1880323780,16230,16230,16230,16230,0
|
|
20240423,172200,1880323780,16230,16230,16230,16230,0
|
|
20240423,172100,1880323780,16230,16230,16230,16230,0
|
|
20240423,172000,1880323780,16230,16230,16230,16230,0
|
|
20240423,171900,1880323780,16230,16230,16230,16230,0
|
|
20240423,171800,1880323780,16230,16230,16230,16230,0
|
|
20240423,171700,1880323780,16230,16230,16230,16230,0
|
|
20240423,171600,1880323780,16230,16230,16230,16230,0
|
|
20240423,171500,1880323780,16230,16230,16230,16230,0
|
|
20240423,171400,1880323780,16230,16230,16230,16230,0
|
|
20240423,171300,1880323780,16230,16230,16230,16230,0
|
|
20240423,171200,1880323780,16230,16230,16230,16230,0
|
|
20240423,171100,1880323780,16230,16230,16230,16230,0
|
|
20240423,171000,1880323780,16230,16230,16230,16230,0
|
|
20240423,170900,1880323780,16230,16230,16230,16230,0
|
|
20240423,170800,1880323780,16230,16230,16230,16230,0
|
|
20240423,170700,1880323780,16230,16230,16230,16230,0
|
|
20240423,170600,1880323780,16230,16230,16230,16230,0
|
|
20240423,170500,1880323780,16230,16230,16230,16230,0
|
|
20240423,170400,1880323780,16230,16230,16230,16230,0
|
|
20240423,170300,1880323780,16230,16230,16230,16230,0
|
|
20240423,170200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,170100,1880323780,16230,16230,16230,16230,0
|
|
20240423,170000,1880323780,16230,16230,16230,16230,0
|
|
20240423,165900,1880323780,16230,16230,16230,16230,0
|
|
20240423,165800,1880323780,16230,16230,16230,16230,0
|
|
20240423,165700,1880323780,16230,16230,16230,16230,0
|
|
20240423,165600,1880323780,16230,16230,16230,16230,0
|
|
20240423,165500,1880323780,16230,16230,16230,16230,0
|
|
20240423,165400,1880323780,16230,16230,16230,16230,0
|
|
20240423,165300,1880323780,16230,16230,16230,16230,0
|
|
20240423,165200,1880323780,16230,16230,16230,16230,0
|
|
20240423,165100,1880323780,16230,16230,16230,16230,0
|
|
20240423,165000,1880323780,16230,16230,16230,16230,0
|
|
20240423,164900,1880323780,16230,16230,16230,16230,0
|
|
20240423,164800,1880323780,16230,16230,16230,16230,0
|
|
20240423,164700,1880323780,16230,16230,16230,16230,0
|
|
20240423,164600,1880323780,16230,16230,16230,16230,0
|
|
20240423,164500,1880323780,16230,16230,16230,16230,0
|
|
20240423,164400,1880323780,16230,16230,16230,16230,0
|
|
20240423,164300,1880323780,16230,16230,16230,16230,0
|
|
20240423,164200,1880323780,16230,16230,16230,16230,0
|
|
20240423,164100,1880323780,16230,16230,16230,16230,0
|
|
20240423,164000,1880323780,16230,16230,16230,16230,0
|
|
20240423,163900,1880323780,16230,16230,16230,16230,0
|
|
20240423,163800,1880323780,16230,16230,16230,16230,0
|
|
20240423,163700,1880323780,16230,16230,16230,16230,0
|
|
20240423,163600,1880323780,16230,16230,16230,16230,0
|
|
20240423,163500,1880323780,16230,16230,16230,16230,0
|
|
20240423,163400,1880323780,16230,16230,16230,16230,0
|
|
20240423,163300,1880323780,16230,16230,16230,16230,0
|
|
20240423,163200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,163100,1880323780,16230,16230,16230,16230,0
|
|
20240423,163000,1880323780,16230,16230,16230,16230,0
|
|
20240423,162900,1880323780,16230,16230,16230,16230,0
|
|
20240423,162800,1880323780,16230,16230,16230,16230,0
|
|
20240423,162700,1880323780,16230,16230,16230,16230,0
|
|
20240423,162600,1880323780,16230,16230,16230,16230,0
|
|
20240423,162500,1880323780,16230,16230,16230,16230,0
|
|
20240423,162400,1880323780,16230,16230,16230,16230,0
|
|
20240423,162300,1880323780,16230,16230,16230,16230,0
|
|
20240423,162200,1880323780,16230,16230,16230,16230,0
|
|
20240423,162100,1880323780,16230,16230,16230,16230,0
|
|
20240423,162000,1880323780,16230,16230,16230,16230,0
|
|
20240423,161900,1880323780,16230,16230,16230,16230,0
|
|
20240423,161800,1880323780,16230,16230,16230,16230,0
|
|
20240423,161700,1880323780,16230,16230,16230,16230,0
|
|
20240423,161600,1880323780,16230,16230,16230,16230,0
|
|
20240423,161500,1880323780,16230,16230,16230,16230,0
|
|
20240423,161400,1880323780,16230,16230,16230,16230,0
|
|
20240423,161300,1880323780,16230,16230,16230,16230,0
|
|
20240423,161200,1880323780,16230,16230,16230,16230,0
|
|
20240423,161100,1880323780,16230,16230,16230,16230,0
|
|
20240423,161000,1880323780,16230,16230,16230,16230,0
|
|
20240423,160900,1880323780,16230,16230,16230,16230,0
|
|
20240423,160800,1880323780,16230,16230,16230,16230,0
|
|
20240423,160700,1880323780,16230,16230,16230,16230,0
|
|
20240423,160600,1880323780,16230,16230,16230,16230,0
|
|
20240423,160500,1880323780,16230,16230,16230,16230,0
|
|
20240423,160400,1880323780,16230,16230,16230,16230,0
|
|
20240423,160300,1880323780,16230,16230,16230,16230,0
|
|
20240423,160200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,160100,1880323780,16230,16230,16230,16230,0
|
|
20240423,160000,1880323780,16230,16230,16230,16230,0
|
|
20240423,155900,1880323780,16230,16230,16230,16230,0
|
|
20240423,155800,1880323780,16230,16230,16230,16230,0
|
|
20240423,155700,1880323780,16230,16230,16230,16230,0
|
|
20240423,155600,1880323780,16230,16230,16230,16230,0
|
|
20240423,155500,1880323780,16230,16230,16230,16230,0
|
|
20240423,155400,1880323780,16230,16230,16230,16230,0
|
|
20240423,155300,1880323780,16230,16230,16230,16230,0
|
|
20240423,155200,1880323780,16230,16230,16230,16230,0
|
|
20240423,155100,1880323780,16230,16230,16230,16230,0
|
|
20240423,155000,1880323780,16230,16230,16230,16230,0
|
|
20240423,154900,1880323780,16230,16230,16230,16230,0
|
|
20240423,154800,1880323780,16230,16230,16230,16230,0
|
|
20240423,154700,1880323780,16230,16230,16230,16230,0
|
|
20240423,154600,1880323780,16230,16230,16230,16230,0
|
|
20240423,154500,1880323780,16230,16230,16230,16230,0
|
|
20240423,154400,1880323780,16230,16230,16230,16230,0
|
|
20240423,154300,1880323780,16230,16230,16230,16230,0
|
|
20240423,154200,1880323780,16230,16230,16230,16230,0
|
|
20240423,154100,1880323780,16230,16230,16230,16230,0
|
|
20240423,154000,1880323780,16230,16230,16230,16230,0
|
|
20240423,153900,1880323780,16230,16230,16230,16230,0
|
|
20240423,153800,1880323780,16230,16230,16230,16230,0
|
|
20240423,153700,1880323780,16230,16230,16230,16230,0
|
|
20240423,153600,1880323780,16230,16230,16230,16230,0
|
|
20240423,153500,1880323780,16230,16230,16230,16230,0
|
|
20240423,153400,1880323780,16230,16230,16230,16230,0
|
|
20240423,153300,1880323780,16230,16230,16230,16230,0
|
|
20240423,153200,1880323780,16230,16230,16230,16230,3178
|
|
20240423,153100,1880323780,16230,16230,16230,16230,0
|
|
20240423,153000,1880323780,16230,16230,16230,16230,3178
|
|
20240423,152900,1828744840,16300,16300,16300,16300,0
|
|
20240423,152800,1828744840,16300,16300,16300,16300,0
|
|
20240423,152700,1828744840,16300,16300,16300,16300,0
|
|
20240423,152600,1828744840,16300,16300,16300,16300,0
|
|
20240423,152500,1828744840,16300,16300,16300,16300,0
|
|
20240423,152400,1828744840,16300,16300,16300,16300,0
|
|
20240423,152300,1828744840,16300,16300,16300,16300,0
|
|
20240423,152200,1828744840,16300,16300,16300,16300,0
|
|
20240423,152100,1828744840,16300,16300,16300,16300,0
|
|
20240423,152000,1828744840,16300,16300,16300,16300,0
|
|
20240423,151900,1828744840,16300,16250,16300,16250,752
|
|
20240423,151800,1816515450,16250,16260,16290,16250,295
|
|
20240423,151700,1811716150,16240,16230,16240,16230,31
|
|
20240423,151600,1811212810,16230,16240,16300,16230,3161
|
|
20240423,151500,1759862440,16240,16240,16240,16240,0
|
|
20240423,151400,1759862440,16240,16250,16250,16240,418
|
|
20240423,151300,1753073990,16250,16300,16300,16250,638
|
|
20240423,151200,1742681490,16250,16250,16250,16250,486
|
|
20240423,151100,1734783990,16250,16250,16250,16240,216
|
|
20240423,151000,1731274490,16250,16250,16250,16250,3
|
|
20240423,150900,1731225740,16240,16290,16290,16240,117
|
|
20240423,150800,1729324810,16240,16240,16240,16240,53
|
|
20240423,150700,1728464090,16320,16320,16320,16320,16
|
|
20240423,150600,1728202970,16320,16240,16320,16230,674
|
|
20240423,150500,1717252790,16240,16250,16250,16240,174
|
|
20240423,150400,1714426990,16280,16280,16280,16280,0
|
|
20240423,150300,1714426990,16280,16250,16280,16250,514
|
|
20240423,150200,1706071890,16240,16240,16240,16240,157
|
|
20240423,150100,1703522210,16240,16240,16240,16240,9
|
|
20240423,150000,1703376050,16240,16240,16240,16240,7
|
|
20240423,145900,1703262370,16240,16240,16240,16240,1
|
|
20240423,145800,1703246130,16280,16240,16280,16240,2
|
|
20240423,145700,1703213610,16240,16240,16240,16240,149
|
|
20240423,145600,1700793850,16240,16240,16240,16240,0
|
|
20240423,145500,1700793850,16240,16250,16250,16240,298
|
|
20240423,145400,1695953870,16240,16240,16240,16240,25
|
|
20240423,145300,1695547870,16240,16270,16270,16240,662
|
|
20240423,145200,1684792120,16280,16280,16280,16280,1
|
|
20240423,145100,1684775840,16280,16280,16280,16280,5
|
|
20240423,145000,1684694440,16280,16310,16310,16280,41
|
|
20240423,144900,1684026090,16310,16310,16310,16310,57
|
|
20240423,144800,1683096420,16310,16310,16310,16310,0
|
|
20240423,144700,1683096420,16310,16310,16310,16310,1
|
|
20240423,144600,1683080110,16270,16270,16270,16270,0
|
|
20240423,144500,1683080110,16270,16270,16270,16270,1
|
|
20240423,144400,1683063840,16320,16320,16320,16320,11
|
|
20240423,144300,1682884320,16300,16300,16300,16300,26
|
|
20240423,144200,1682460520,16290,16320,16320,16290,323
|
|
20240423,144100,1677191190,16320,16320,16320,16320,7
|
|
20240423,144000,1677076950,16320,16330,16330,16320,17
|
|
20240423,143900,1676799500,16340,16350,16350,16340,43
|
|
20240423,143800,1676096850,16350,16350,16350,16350,116
|
|
20240423,143700,1674200250,16360,16350,16360,16350,41
|
|
20240423,143600,1673529890,16350,16350,16350,16350,2
|
|
20240423,143500,1673497190,16340,16330,16340,16330,3
|
|
20240423,143400,1673448180,16320,16310,16320,16310,5
|
|
20240423,143300,1673366620,16310,16310,16310,16310,24
|
|
20240423,143200,1672975180,16310,16310,16310,16310,300
|
|
20240423,143100,1668082180,16310,16290,16310,16290,319
|
|
20240423,143000,1662882410,16290,16290,16290,16290,0
|
|
20240423,142900,1662882410,16290,16290,16290,16290,13
|
|
20240423,142800,1662670640,16290,16290,16290,16290,2
|
|
20240423,142700,1662638060,16260,16260,16260,16260,0
|
|
20240423,142600,1662638060,16260,16260,16260,16260,42
|
|
20240423,142500,1661955140,16260,16260,16260,16260,12
|
|
20240423,142400,1661760020,16240,16240,16240,16240,1
|
|
20240423,142300,1661743780,16230,16240,16240,16230,1110
|
|
20240423,142200,1643722110,16250,16250,16250,16250,142
|
|
20240423,142100,1641414610,16250,16250,16250,16250,80
|
|
20240423,142000,1640114610,16250,16250,16250,16250,30
|
|
20240423,141900,1639627110,16250,16260,16260,16250,457
|
|
20240423,141800,1632200790,16270,16270,16270,16270,141
|
|
20240423,141700,1629906720,16270,16270,16270,16270,32
|
|
20240423,141600,1629386080,16280,16280,16280,16280,28
|
|
20240423,141500,1628930240,16310,16310,16310,16310,0
|
|
20240423,141400,1628930240,16310,16310,16310,16310,100
|
|
20240423,141300,1627299240,16310,16310,16310,16310,23
|
|
20240423,141200,1626924110,16320,16300,16320,16300,548
|
|
20240423,141100,1617986310,16300,16300,16300,16300,0
|
|
20240423,141000,1617986310,16300,16290,16300,16290,101
|
|
20240423,140900,1616340110,16260,16260,16260,16260,0
|
|
20240423,140800,1616340110,16260,16260,16260,16260,0
|
|
20240423,140700,1616340110,16260,16270,16270,16260,61
|
|
20240423,140600,1615348190,16260,16300,16300,16260,27
|
|
20240423,140500,1614908170,16310,16290,16310,16290,121
|
|
20240423,140400,1612936640,16250,16250,16250,16250,0
|
|
20240423,140300,1612936640,16250,16250,16250,16250,0
|
|
20240423,140200,1612936640,16250,16250,16250,16250,0
|
|
20240423,140100,1612936640,16250,16280,16290,16250,474
|
|
20240423,140000,1605219190,16280,16280,16280,16280,0
|
|
20240423,135900,1605219190,16280,16250,16280,16240,241
|
|
20240423,135800,1601303630,16290,16290,16290,16290,200
|
|
20240423,135700,1598045630,16260,16260,16260,16260,0
|
|
20240423,135600,1598045630,16260,16310,16310,16260,212
|
|
20240423,135500,1594595910,16310,16310,16310,16310,0
|
|
20240423,135400,1594595910,16310,16310,16310,16310,0
|
|
20240423,135300,1594595910,16310,16240,16310,16240,12
|
|
20240423,135200,1594400890,16240,16240,16240,16240,0
|
|
20240423,135100,1594400890,16240,16240,16240,16240,6
|
|
20240423,135000,1594303450,16240,16280,16280,16240,2000
|
|
20240423,134900,1561799950,16280,16280,16280,16280,0
|
|
20240423,134800,1561799950,16280,16290,16290,16280,138
|
|
20240423,134700,1559552700,16290,16290,16290,16290,120
|
|
20240423,134600,1557597900,16280,16280,16280,16280,0
|
|
20240423,134500,1557597900,16280,16290,16290,16280,6
|
|
20240423,134400,1557500200,16290,16290,16290,16290,0
|
|
20240423,134300,1557500200,16290,16290,16290,16290,321
|
|
20240423,134200,1552271110,16290,16290,16290,16290,7
|
|
20240423,134100,1552157080,16300,16310,16310,16300,2306
|
|
20240423,134000,1514558510,16320,16320,16320,16320,0
|
|
20240423,133900,1514558510,16320,16320,16320,16320,227
|
|
20240423,133800,1510853870,16320,16320,16320,16320,0
|
|
20240423,133700,1510853870,16320,16320,16320,16320,0
|
|
20240423,133600,1510853870,16320,16320,16320,16320,0
|
|
20240423,133500,1510853870,16320,16320,16320,16320,0
|
|
20240423,133400,1510853870,16320,16320,16320,16320,0
|
|
20240423,133300,1510853870,16320,16320,16320,16320,20
|
|
20240423,133200,1510527470,16370,16360,16370,16360,2
|
|
20240423,133100,1510494740,16370,16310,16370,16310,597
|
|
20240423,133000,1500723200,16310,16320,16320,16310,837
|
|
20240423,132900,1487067720,16330,16330,16330,16330,0
|
|
20240423,132800,1487067720,16330,16330,16330,16330,51
|
|
20240423,132700,1486234890,16330,16380,16380,16330,374
|
|
20240423,132600,1480127120,16390,16390,16390,16390,0
|
|
20240423,132500,1480127120,16390,16330,16390,16330,136
|
|
20240423,132400,1477906180,16400,16400,16400,16400,1
|
|
20240423,132300,1477889780,16400,16380,16400,16380,484
|
|
20240423,132200,1469960000,16380,16380,16380,16380,109
|
|
20240423,132100,1468174580,16320,16310,16320,16310,8
|
|
20240423,132000,1468044090,16310,16320,16320,16310,736
|
|
20240423,131900,1456039200,16310,16310,16310,16310,0
|
|
20240423,131800,1456039200,16310,16310,16310,16310,1
|
|
20240423,131700,1456022890,16310,16310,16310,16310,0
|
|
20240423,131600,1456022890,16310,16300,16310,16300,143
|
|
20240423,131500,1453690590,16300,16310,16310,16300,261
|
|
20240423,131400,1449433690,16310,16310,16310,16310,0
|
|
20240423,131300,1449433690,16310,16380,16380,16310,284
|
|
20240423,131200,1444798010,16380,16370,16380,16370,10
|
|
20240423,131100,1444634270,16370,16370,16370,16370,0
|
|
20240423,131000,1444634270,16370,16370,16370,16370,1
|
|
20240423,130900,1444617900,16310,16310,16310,16310,50
|
|
20240423,130800,1443802400,16390,16390,16390,16390,0
|
|
20240423,130700,1443802400,16390,16390,16390,16390,1
|
|
20240423,130600,1443786010,16310,16310,16310,16310,0
|
|
20240423,130500,1443786010,16310,16310,16310,16310,0
|
|
20240423,130400,1443786010,16310,16310,16310,16310,0
|
|
20240423,130300,1443786010,16310,16310,16310,16310,112
|
|
20240423,130200,1441959290,16310,16310,16310,16310,0
|
|
20240423,130100,1441959290,16310,16310,16310,16310,5
|
|
20240423,130000,1441877740,16310,16310,16310,16310,111
|
|
20240423,125900,1440067330,16310,16310,16310,16310,250
|
|
20240423,125800,1435989830,16310,16310,16310,16310,60
|
|
20240423,125700,1435011230,16310,16310,16310,16310,110
|
|
20240423,125600,1433217130,16310,16330,16330,16310,590
|
|
20240423,125500,1423591360,16350,16350,16350,16350,26
|
|
20240423,125400,1423166260,16390,16390,16390,16390,4
|
|
20240423,125300,1423100700,16390,16390,16390,16390,12
|
|
20240423,125200,1422904020,16390,16390,16400,16390,208
|
|
20240423,125100,1419492930,16350,16330,16350,16330,22
|
|
20240423,125000,1419133630,16320,16320,16320,16320,0
|
|
20240423,124900,1419133630,16320,16320,16320,16320,0
|
|
20240423,124800,1419133630,16320,16320,16320,16320,0
|
|
20240423,124700,1419133630,16320,16320,16320,16320,28
|
|
20240423,124600,1418676670,16350,16320,16350,16320,47
|
|
20240423,124500,1417909600,16330,16330,16330,16330,174
|
|
20240423,124400,1415068180,16340,16340,16340,16340,114
|
|
20240423,124300,1413205420,16350,16350,16350,16350,43
|
|
20240423,124200,1412502370,16350,16350,16350,16350,15
|
|
20240423,124100,1412257120,16350,16350,16350,16350,82
|
|
20240423,124000,1410916420,16340,16340,16340,16340,0
|
|
20240423,123900,1410916420,16340,16340,16340,16340,1
|
|
20240423,123800,1410900080,16340,16340,16340,16340,0
|
|
20240423,123700,1410900080,16340,16340,16340,16340,50
|
|
20240423,123600,1410083080,16350,16350,16350,16350,0
|
|
20240423,123500,1410083080,16350,16350,16350,16350,1
|
|
20240423,123400,1410066730,16350,16350,16350,16350,30
|
|
20240423,123300,1409576230,16350,16370,16370,16350,100
|
|
20240423,123200,1407940540,16370,16370,16370,16370,3
|
|
20240423,123100,1407891430,16360,16360,16360,16360,60
|
|
20240423,123000,1406909830,16360,16360,16360,16360,503
|
|
20240423,122900,1398680750,16360,16360,16360,16360,0
|
|
20240423,122800,1398680750,16360,16360,16360,16360,0
|
|
20240423,122700,1398680750,16360,16360,16360,16360,0
|
|
20240423,122600,1398680750,16360,16360,16360,16360,399
|
|
20240423,122500,1392153110,16360,16360,16360,16360,0
|
|
20240423,122400,1392153110,16360,16360,16360,16360,0
|
|
20240423,122300,1392153110,16360,16360,16360,16360,13
|
|
20240423,122200,1391940430,16360,16360,16360,16360,0
|
|
20240423,122100,1391940430,16360,16360,16360,16360,7
|
|
20240423,122000,1391825910,16360,16360,16360,16360,13
|
|
20240423,121900,1391613230,16360,16360,16360,16360,27
|
|
20240423,121800,1391171510,16360,16360,16360,16360,120
|
|
20240423,121700,1389208310,16360,16410,16420,16360,638
|
|
20240423,121600,1378764780,16370,16390,16390,16370,200
|
|
20240423,121500,1375490190,16400,16400,16400,16400,80
|
|
20240423,121400,1374178190,16400,16410,16410,16400,100
|
|
20240423,121300,1372537550,16410,16410,16410,16410,1
|
|
20240423,121200,1372521140,16410,16420,16420,16410,334
|
|
20240423,121100,1367040080,16420,16420,16420,16420,12
|
|
20240423,121000,1366843040,16420,16440,16440,16420,104
|
|
20240423,120900,1365135260,16440,16440,16440,16440,0
|
|
20240423,120800,1365135260,16440,16450,16450,16440,111
|
|
20240423,120700,1363310410,16450,16380,16450,16380,200
|
|
20240423,120600,1360024080,16370,16370,16370,16370,14
|
|
20240423,120500,1359794900,16370,16370,16370,16370,16
|
|
20240423,120400,1359532980,16370,16380,16380,16370,100
|
|
20240423,120300,1357895480,16430,16370,16430,16370,114
|
|
20240423,120200,1356029240,16370,16370,16370,16370,0
|
|
20240423,120100,1356029240,16370,16370,16370,16370,279
|
|
20240423,120000,1351462010,16370,16370,16370,16370,31
|
|
20240423,115900,1350954540,16370,16370,16370,16370,147
|
|
20240423,115800,1348548150,16400,16400,16400,16400,17
|
|
20240423,115700,1348269350,16400,16380,16400,16380,139
|
|
20240423,115600,1345991190,16400,16400,16400,16360,140
|
|
20240423,115500,1343700630,16390,16390,16390,16390,0
|
|
20240423,115400,1343700630,16390,16390,16400,16390,194
|
|
20240423,115300,1340520870,16370,16330,16370,16330,91
|
|
20240423,115200,1339033960,16270,16270,16270,16270,0
|
|
20240423,115100,1339033960,16270,16270,16270,16270,19
|
|
20240423,115000,1338724830,16270,16250,16270,16250,132
|
|
20240423,114900,1336577610,16210,16210,16210,16200,297
|
|
20240423,114800,1331763250,16250,16270,16270,16250,216
|
|
20240423,114700,1328252840,16270,16280,16280,16270,63
|
|
20240423,114600,1327227530,16330,16330,16330,16330,0
|
|
20240423,114500,1327227530,16330,16340,16340,16330,12
|
|
20240423,114400,1327031550,16340,16300,16340,16300,14
|
|
20240423,114300,1326802910,16300,16330,16330,16300,158
|
|
20240423,114200,1324224510,16330,16330,16330,16330,100
|
|
20240423,114100,1322591510,16330,16330,16330,16330,15
|
|
20240423,114000,1322346560,16340,16340,16340,16340,15
|
|
20240423,113900,1322101460,16340,16340,16340,16340,0
|
|
20240423,113800,1322101460,16340,16340,16340,16340,6
|
|
20240423,113700,1322003420,16270,16270,16270,16270,0
|
|
20240423,113600,1322003420,16270,16270,16270,16270,1
|
|
20240423,113500,1321987150,16260,16260,16260,16260,0
|
|
20240423,113400,1321987150,16260,16260,16260,16260,0
|
|
20240423,113300,1321987150,16260,16260,16260,16260,1
|
|
20240423,113200,1321970890,16250,16300,16300,16250,500
|
|
20240423,113100,1313837850,16370,16370,16370,16300,4448
|
|
20240423,113000,1241113500,16370,16400,16400,16370,49
|
|
20240423,112900,1240310170,16370,16400,16400,16370,54
|
|
20240423,112800,1239425590,16370,16350,16370,16350,363
|
|
20240423,112700,1233486120,16300,16300,16300,16300,31
|
|
20240423,112600,1232980820,16300,16300,16300,16300,83
|
|
20240423,112500,1231627920,16260,16260,16260,16260,0
|
|
20240423,112400,1231627920,16260,16260,16260,16260,37
|
|
20240423,112300,1231026300,16250,16260,16260,16250,281
|
|
20240423,112200,1226459300,16260,16260,16260,16260,1
|
|
20240423,112100,1226443040,16250,16260,16260,16250,106
|
|
20240423,112000,1224720530,16250,16250,16250,16250,0
|
|
20240423,111900,1224720530,16250,16250,16250,16250,139
|
|
20240423,111800,1222461780,16250,16250,16250,16250,520
|
|
20240423,111700,1214011780,16250,16210,16250,16200,198
|
|
20240423,111600,1210799230,16200,16200,16200,16200,0
|
|
20240423,111500,1210799230,16200,16200,16200,16200,0
|
|
20240423,111400,1210799230,16200,16200,16200,16200,113
|
|
20240423,111300,1208968630,16200,16250,16250,16200,13
|
|
20240423,111200,1208757430,16300,16260,16300,16260,70
|
|
20240423,111100,1207618290,16200,16200,16200,16200,217
|
|
20240423,111000,1204102890,16260,16180,16260,16180,233
|
|
20240423,110900,1200323380,16180,16130,16180,16130,39
|
|
20240423,110800,1199694010,16120,16120,16120,16110,657
|
|
20240423,110700,1189105730,16120,16120,16130,16120,201
|
|
20240423,110600,1185864610,16110,16120,16120,16110,253
|
|
20240423,110500,1181787780,16120,16120,16120,16120,92
|
|
20240423,110400,1180304740,16120,16180,16200,16030,2509
|
|
20240423,110300,1139891970,16170,16190,16200,16170,142
|
|
20240423,110200,1137593950,16190,16200,16210,16190,262
|
|
20240423,110100,1133350490,16200,16270,16270,16200,543
|
|
20240423,110000,1124548670,16270,16210,16270,16210,16
|
|
20240423,105900,1124288890,16210,16210,16210,16210,105
|
|
20240423,105800,1122586840,16200,16250,16250,16200,580
|
|
20240423,105700,1113177520,16240,16300,16300,16240,856
|
|
20240423,105600,1099250270,16300,16320,16370,16300,1352
|
|
20240423,105500,1077203260,16320,16320,16320,16320,45
|
|
20240423,105400,1076468860,16310,16330,16350,16310,897
|
|
20240423,105300,1061829920,16330,16350,16350,16330,1301
|
|
20240423,105200,1040579030,16360,16360,16360,16360,82
|
|
20240423,105100,1039237510,16360,16360,16360,16360,16
|
|
20240423,105000,1038975750,16370,16310,16370,16310,744
|
|
20240423,104900,1026825710,16310,16310,16310,16310,340
|
|
20240423,104800,1021280310,16300,16310,16310,16300,57
|
|
20240423,104700,1020351140,16330,16300,16370,16300,152
|
|
20240423,104600,1017870440,16300,16340,16340,16300,592
|
|
20240423,104500,1008215450,16340,16350,16350,16310,946
|
|
20240423,104400,992769360,16350,16350,16350,16350,65
|
|
20240423,104300,991706610,16370,16370,16370,16370,18
|
|
20240423,104200,991411950,16370,16370,16370,16370,204
|
|
20240423,104100,988072470,16370,16370,16370,16370,135
|
|
20240423,104000,985862520,16370,16380,16380,16370,79
|
|
20240423,103900,984569280,16380,16330,16380,16320,449
|
|
20240423,103800,977239910,16320,16400,16400,16320,1679
|
|
20240423,103700,949771660,16400,16420,16420,16400,2596
|
|
20240423,103600,907187040,16430,16430,16430,16430,0
|
|
20240423,103500,907187040,16430,16430,16430,16430,0
|
|
20240423,103400,907187040,16430,16430,16430,16430,232
|
|
20240423,103300,903375280,16430,16430,16430,16430,0
|
|
20240423,103200,903375280,16430,16530,16530,16430,413
|
|
20240423,103100,896558180,16530,16530,16530,16530,0
|
|
20240423,103000,896558180,16530,16530,16530,16530,11
|
|
20240423,102900,896376350,16530,16460,16530,16440,177
|
|
20240423,102800,893465920,16440,16460,16460,16440,319
|
|
20240423,102700,888216790,16460,16460,16460,16460,0
|
|
20240423,102600,888216790,16460,16460,16460,16460,242
|
|
20240423,102500,884233470,16460,16460,16460,16460,0
|
|
20240423,102400,884233470,16460,16460,16460,16460,733
|
|
20240423,102300,872168290,16440,16460,16460,16440,199
|
|
20240423,102200,868896530,16460,16460,16460,16450,661
|
|
20240423,102100,858017950,16460,16460,16460,16460,7
|
|
20240423,102000,857902730,16450,16500,16500,16450,596
|
|
20240423,101900,848073530,16500,16460,16500,16450,35
|
|
20240423,101800,847497520,16450,16450,16450,16450,1
|
|
20240423,101700,847481070,16440,16440,16440,16440,39
|
|
20240423,101600,846839910,16440,16450,16450,16430,322
|
|
20240423,101500,841548020,16450,16470,16470,16450,218
|
|
20240423,101400,837960060,16530,16530,16530,16530,0
|
|
20240423,101300,837960060,16530,16530,16530,16490,4142
|
|
20240423,101200,769590090,16520,16520,16520,16520,2
|
|
20240423,101100,769557050,16520,16530,16530,16520,180
|
|
20240423,101000,766582260,16530,16530,16530,16530,0
|
|
20240423,100900,766582260,16530,16520,16530,16520,283
|
|
20240423,100800,761904300,16580,16520,16580,16520,173
|
|
20240423,100700,759046230,16520,16530,16530,16520,337
|
|
20240423,100600,753478560,16530,16530,16530,16530,563
|
|
20240423,100500,744172170,16540,16550,16550,16540,833
|
|
20240423,100400,730392350,16540,16540,16540,16540,0
|
|
20240423,100300,730392350,16540,16540,16540,16540,7
|
|
20240423,100200,730276570,16590,16590,16590,16590,172
|
|
20240423,100100,727423090,16520,16530,16530,16520,176
|
|
20240423,100000,724515140,16590,16590,16590,16590,500
|
|
20240423,095900,716220140,16600,16530,16600,16530,146
|
|
20240423,095800,713806690,16600,16600,16600,16600,119
|
|
20240423,095700,711831290,16600,16600,16600,16600,69
|
|
20240423,095600,710685890,16530,16520,16530,16520,26
|
|
20240423,095500,710256320,16520,16520,16520,16520,11
|
|
20240423,095400,710074600,16600,16600,16600,16600,6
|
|
20240423,095300,709975000,16510,16510,16510,16510,3
|
|
20240423,095200,709925470,16500,16500,16600,16500,123
|
|
20240423,095100,707895250,16510,16510,16510,16500,57
|
|
20240423,095000,706954480,16500,16510,16510,16500,293
|
|
20240423,094900,702119470,16500,16500,16510,16500,168
|
|
20240423,094800,699347230,16500,16490,16500,16490,214
|
|
20240423,094700,695816630,16470,16470,16470,16470,1
|
|
20240423,094600,695800160,16470,16490,16500,16460,577
|
|
20240423,094500,686290340,16420,16420,16420,16420,0
|
|
20240423,094400,686290340,16420,16480,16490,16420,549
|
|
20240423,094300,677239040,16490,16420,16490,16400,683
|
|
20240423,094200,666031100,16420,16450,16460,16420,1209
|
|
20240423,094100,646149040,16440,16470,16470,16440,903
|
|
20240423,094000,631290250,16500,16600,16600,16500,90
|
|
20240423,093900,629805150,16500,16460,16500,16460,294
|
|
20240423,093800,624954950,16460,16510,16510,16460,136
|
|
20240423,093700,622712070,16500,16500,16500,16500,838
|
|
20240423,093600,608885070,16430,16480,16600,16430,1054
|
|
20240423,093500,591535780,16610,16460,16620,16460,110
|
|
20240423,093400,589720940,16450,16480,16480,16450,984
|
|
20240423,093300,573523020,16480,16560,16560,16480,1767
|
|
20240423,093200,544348710,16560,16620,16620,16560,1051
|
|
20240423,093100,526917610,16600,16630,16630,16590,1807
|
|
20240423,093000,496899320,16630,16630,16750,16630,588
|
|
20240423,092900,487119740,16630,16630,16630,16610,824
|
|
20240423,092800,473418520,16630,16660,16660,16630,855
|
|
20240423,092700,459182160,16660,16670,16670,16660,285
|
|
20240423,092600,454433360,16660,16660,16660,16660,79
|
|
20240423,092500,453117220,16660,16680,16680,16660,862
|
|
20240423,092400,438747690,16670,16670,16680,16670,163
|
|
20240423,092300,436030250,16670,16700,16700,16670,391
|
|
20240423,092200,429507590,16690,16700,16760,16690,550
|
|
20240423,092100,420322880,16690,16690,16760,16690,998
|
|
20240423,092000,403646430,16690,16720,16720,16690,796
|
|
20240423,091900,390349820,16730,16730,16730,16730,173
|
|
20240423,091800,387455530,16730,16800,16800,16730,412
|
|
20240423,091700,380560010,16790,16790,16800,16730,362
|
|
20240423,091600,374497060,16810,16790,16860,16720,1175
|
|
20240423,091500,354818620,16790,16790,16860,16760,444
|
|
20240423,091400,347363900,16790,16830,16830,16790,1259
|
|
20240423,091300,326210970,16830,16910,16910,16800,2223
|
|
20240423,091200,288679090,17000,17000,17010,16900,714
|
|
20240423,091100,276548770,17000,17010,17010,17000,2474
|
|
20240423,091000,234484020,17010,17080,17080,17010,304
|
|
20240423,090900,229311580,17070,17100,17130,17000,2481
|
|
20240423,090800,186960580,17100,17120,17150,17000,2407
|
|
20240423,090700,145795130,17120,16960,17120,16960,2777
|
|
20240423,090600,98468920,16970,16940,16980,16920,1897
|
|
20240423,090500,66345180,16940,16880,16940,16880,120
|
|
20240423,090400,64314730,16840,16840,16840,16820,278
|
|
20240423,090300,59634550,16800,16810,16830,16790,459
|
|
20240423,090200,51923950,16810,16730,16810,16720,458
|
|
20240423,090100,44238070,16730,16710,16800,16710,375
|
|
20240423,090000,37951560,16700,16770,16800,16700,1423
|