755 lines
39 KiB
CSV
755 lines
39 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240424,213200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,213100,1125009420,16460,16460,16460,16460,0
|
|
20240424,213000,1125009420,16460,16460,16460,16460,0
|
|
20240424,212900,1125009420,16460,16460,16460,16460,0
|
|
20240424,212800,1125009420,16460,16460,16460,16460,0
|
|
20240424,212700,1125009420,16460,16460,16460,16460,0
|
|
20240424,212600,1125009420,16460,16460,16460,16460,0
|
|
20240424,212500,1125009420,16460,16460,16460,16460,0
|
|
20240424,212400,1125009420,16460,16460,16460,16460,0
|
|
20240424,212300,1125009420,16460,16460,16460,16460,0
|
|
20240424,212200,1125009420,16460,16460,16460,16460,0
|
|
20240424,212100,1125009420,16460,16460,16460,16460,0
|
|
20240424,212000,1125009420,16460,16460,16460,16460,0
|
|
20240424,211900,1125009420,16460,16460,16460,16460,0
|
|
20240424,211800,1125009420,16460,16460,16460,16460,0
|
|
20240424,211700,1125009420,16460,16460,16460,16460,0
|
|
20240424,211600,1125009420,16460,16460,16460,16460,0
|
|
20240424,211500,1125009420,16460,16460,16460,16460,0
|
|
20240424,211400,1125009420,16460,16460,16460,16460,0
|
|
20240424,211300,1125009420,16460,16460,16460,16460,0
|
|
20240424,211200,1125009420,16460,16460,16460,16460,0
|
|
20240424,211100,1125009420,16460,16460,16460,16460,0
|
|
20240424,211000,1125009420,16460,16460,16460,16460,0
|
|
20240424,210900,1125009420,16460,16460,16460,16460,0
|
|
20240424,210800,1125009420,16460,16460,16460,16460,0
|
|
20240424,210700,1125009420,16460,16460,16460,16460,0
|
|
20240424,210600,1125009420,16460,16460,16460,16460,0
|
|
20240424,210500,1125009420,16460,16460,16460,16460,0
|
|
20240424,210400,1125009420,16460,16460,16460,16460,0
|
|
20240424,210300,1125009420,16460,16460,16460,16460,0
|
|
20240424,210200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,210100,1125009420,16460,16460,16460,16460,0
|
|
20240424,210000,1125009420,16460,16460,16460,16460,0
|
|
20240424,205900,1125009420,16460,16460,16460,16460,0
|
|
20240424,205800,1125009420,16460,16460,16460,16460,0
|
|
20240424,205700,1125009420,16460,16460,16460,16460,0
|
|
20240424,205600,1125009420,16460,16460,16460,16460,0
|
|
20240424,205500,1125009420,16460,16460,16460,16460,0
|
|
20240424,205400,1125009420,16460,16460,16460,16460,0
|
|
20240424,205300,1125009420,16460,16460,16460,16460,0
|
|
20240424,205200,1125009420,16460,16460,16460,16460,0
|
|
20240424,205100,1125009420,16460,16460,16460,16460,0
|
|
20240424,205000,1125009420,16460,16460,16460,16460,0
|
|
20240424,204900,1125009420,16460,16460,16460,16460,0
|
|
20240424,204800,1125009420,16460,16460,16460,16460,0
|
|
20240424,204700,1125009420,16460,16460,16460,16460,0
|
|
20240424,204600,1125009420,16460,16460,16460,16460,0
|
|
20240424,204500,1125009420,16460,16460,16460,16460,0
|
|
20240424,204400,1125009420,16460,16460,16460,16460,0
|
|
20240424,204300,1125009420,16460,16460,16460,16460,0
|
|
20240424,204200,1125009420,16460,16460,16460,16460,0
|
|
20240424,204100,1125009420,16460,16460,16460,16460,0
|
|
20240424,204000,1125009420,16460,16460,16460,16460,0
|
|
20240424,203900,1125009420,16460,16460,16460,16460,0
|
|
20240424,203800,1125009420,16460,16460,16460,16460,0
|
|
20240424,203700,1125009420,16460,16460,16460,16460,0
|
|
20240424,203600,1125009420,16460,16460,16460,16460,0
|
|
20240424,203500,1125009420,16460,16460,16460,16460,0
|
|
20240424,203400,1125009420,16460,16460,16460,16460,0
|
|
20240424,203300,1125009420,16460,16460,16460,16460,0
|
|
20240424,203200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,203100,1125009420,16460,16460,16460,16460,0
|
|
20240424,203000,1125009420,16460,16460,16460,16460,0
|
|
20240424,202900,1125009420,16460,16460,16460,16460,0
|
|
20240424,202800,1125009420,16460,16460,16460,16460,0
|
|
20240424,202700,1125009420,16460,16460,16460,16460,0
|
|
20240424,202600,1125009420,16460,16460,16460,16460,0
|
|
20240424,202500,1125009420,16460,16460,16460,16460,0
|
|
20240424,202400,1125009420,16460,16460,16460,16460,0
|
|
20240424,202300,1125009420,16460,16460,16460,16460,0
|
|
20240424,202200,1125009420,16460,16460,16460,16460,0
|
|
20240424,202100,1125009420,16460,16460,16460,16460,0
|
|
20240424,202000,1125009420,16460,16460,16460,16460,0
|
|
20240424,201900,1125009420,16460,16460,16460,16460,0
|
|
20240424,201800,1125009420,16460,16460,16460,16460,0
|
|
20240424,201700,1125009420,16460,16460,16460,16460,0
|
|
20240424,201600,1125009420,16460,16460,16460,16460,0
|
|
20240424,201500,1125009420,16460,16460,16460,16460,0
|
|
20240424,201400,1125009420,16460,16460,16460,16460,0
|
|
20240424,201300,1125009420,16460,16460,16460,16460,0
|
|
20240424,201200,1125009420,16460,16460,16460,16460,0
|
|
20240424,201100,1125009420,16460,16460,16460,16460,0
|
|
20240424,201000,1125009420,16460,16460,16460,16460,0
|
|
20240424,200900,1125009420,16460,16460,16460,16460,0
|
|
20240424,200800,1125009420,16460,16460,16460,16460,0
|
|
20240424,200700,1125009420,16460,16460,16460,16460,0
|
|
20240424,200600,1125009420,16460,16460,16460,16460,0
|
|
20240424,200500,1125009420,16460,16460,16460,16460,0
|
|
20240424,200400,1125009420,16460,16460,16460,16460,0
|
|
20240424,200300,1125009420,16460,16460,16460,16460,0
|
|
20240424,200200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,200100,1125009420,16460,16460,16460,16460,0
|
|
20240424,200000,1125009420,16460,16460,16460,16460,0
|
|
20240424,195900,1125009420,16460,16460,16460,16460,0
|
|
20240424,195800,1125009420,16460,16460,16460,16460,0
|
|
20240424,195700,1125009420,16460,16460,16460,16460,0
|
|
20240424,195600,1125009420,16460,16460,16460,16460,0
|
|
20240424,195500,1125009420,16460,16460,16460,16460,0
|
|
20240424,195400,1125009420,16460,16460,16460,16460,0
|
|
20240424,195300,1125009420,16460,16460,16460,16460,0
|
|
20240424,195200,1125009420,16460,16460,16460,16460,0
|
|
20240424,195100,1125009420,16460,16460,16460,16460,0
|
|
20240424,195000,1125009420,16460,16460,16460,16460,0
|
|
20240424,194900,1125009420,16460,16460,16460,16460,0
|
|
20240424,194800,1125009420,16460,16460,16460,16460,0
|
|
20240424,194700,1125009420,16460,16460,16460,16460,0
|
|
20240424,194600,1125009420,16460,16460,16460,16460,0
|
|
20240424,194500,1125009420,16460,16460,16460,16460,0
|
|
20240424,194400,1125009420,16460,16460,16460,16460,0
|
|
20240424,194300,1125009420,16460,16460,16460,16460,0
|
|
20240424,194200,1125009420,16460,16460,16460,16460,0
|
|
20240424,194100,1125009420,16460,16460,16460,16460,0
|
|
20240424,194000,1125009420,16460,16460,16460,16460,0
|
|
20240424,193900,1125009420,16460,16460,16460,16460,0
|
|
20240424,193800,1125009420,16460,16460,16460,16460,0
|
|
20240424,193700,1125009420,16460,16460,16460,16460,0
|
|
20240424,193600,1125009420,16460,16460,16460,16460,0
|
|
20240424,193500,1125009420,16460,16460,16460,16460,0
|
|
20240424,193400,1125009420,16460,16460,16460,16460,0
|
|
20240424,193300,1125009420,16460,16460,16460,16460,0
|
|
20240424,193200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,193100,1125009420,16460,16460,16460,16460,0
|
|
20240424,193000,1125009420,16460,16460,16460,16460,0
|
|
20240424,192900,1125009420,16460,16460,16460,16460,0
|
|
20240424,192800,1125009420,16460,16460,16460,16460,0
|
|
20240424,192700,1125009420,16460,16460,16460,16460,0
|
|
20240424,192600,1125009420,16460,16460,16460,16460,0
|
|
20240424,192500,1125009420,16460,16460,16460,16460,0
|
|
20240424,192400,1125009420,16460,16460,16460,16460,0
|
|
20240424,192300,1125009420,16460,16460,16460,16460,0
|
|
20240424,192200,1125009420,16460,16460,16460,16460,0
|
|
20240424,192100,1125009420,16460,16460,16460,16460,0
|
|
20240424,192000,1125009420,16460,16460,16460,16460,0
|
|
20240424,191900,1125009420,16460,16460,16460,16460,0
|
|
20240424,191800,1125009420,16460,16460,16460,16460,0
|
|
20240424,191700,1125009420,16460,16460,16460,16460,0
|
|
20240424,191600,1125009420,16460,16460,16460,16460,0
|
|
20240424,191500,1125009420,16460,16460,16460,16460,0
|
|
20240424,191400,1125009420,16460,16460,16460,16460,0
|
|
20240424,191300,1125009420,16460,16460,16460,16460,0
|
|
20240424,191200,1125009420,16460,16460,16460,16460,0
|
|
20240424,191100,1125009420,16460,16460,16460,16460,0
|
|
20240424,191000,1125009420,16460,16460,16460,16460,0
|
|
20240424,190900,1125009420,16460,16460,16460,16460,0
|
|
20240424,190800,1125009420,16460,16460,16460,16460,0
|
|
20240424,190700,1125009420,16460,16460,16460,16460,0
|
|
20240424,190600,1125009420,16460,16460,16460,16460,0
|
|
20240424,190500,1125009420,16460,16460,16460,16460,0
|
|
20240424,190400,1125009420,16460,16460,16460,16460,0
|
|
20240424,190300,1125009420,16460,16460,16460,16460,0
|
|
20240424,190200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,190100,1125009420,16460,16460,16460,16460,0
|
|
20240424,190000,1125009420,16460,16460,16460,16460,0
|
|
20240424,185900,1125009420,16460,16460,16460,16460,0
|
|
20240424,185800,1125009420,16460,16460,16460,16460,0
|
|
20240424,185700,1125009420,16460,16460,16460,16460,0
|
|
20240424,185600,1125009420,16460,16460,16460,16460,0
|
|
20240424,185500,1125009420,16460,16460,16460,16460,0
|
|
20240424,185400,1125009420,16460,16460,16460,16460,0
|
|
20240424,185300,1125009420,16460,16460,16460,16460,0
|
|
20240424,185200,1125009420,16460,16460,16460,16460,0
|
|
20240424,185100,1125009420,16460,16460,16460,16460,0
|
|
20240424,185000,1125009420,16460,16460,16460,16460,0
|
|
20240424,184900,1125009420,16460,16460,16460,16460,0
|
|
20240424,184800,1125009420,16460,16460,16460,16460,0
|
|
20240424,184700,1125009420,16460,16460,16460,16460,0
|
|
20240424,184600,1125009420,16460,16460,16460,16460,0
|
|
20240424,184500,1125009420,16460,16460,16460,16460,0
|
|
20240424,184400,1125009420,16460,16460,16460,16460,0
|
|
20240424,184300,1125009420,16460,16460,16460,16460,0
|
|
20240424,184200,1125009420,16460,16460,16460,16460,0
|
|
20240424,184100,1125009420,16460,16460,16460,16460,0
|
|
20240424,184000,1125009420,16460,16460,16460,16460,0
|
|
20240424,183900,1125009420,16460,16460,16460,16460,0
|
|
20240424,183800,1125009420,16460,16460,16460,16460,0
|
|
20240424,183700,1125009420,16460,16460,16460,16460,0
|
|
20240424,183600,1125009420,16460,16460,16460,16460,0
|
|
20240424,183500,1125009420,16460,16460,16460,16460,0
|
|
20240424,183400,1125009420,16460,16460,16460,16460,0
|
|
20240424,183300,1125009420,16460,16460,16460,16460,0
|
|
20240424,183200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,183100,1125009420,16460,16460,16460,16460,0
|
|
20240424,183000,1125009420,16460,16460,16460,16460,0
|
|
20240424,182900,1125009420,16460,16460,16460,16460,0
|
|
20240424,182800,1125009420,16460,16460,16460,16460,0
|
|
20240424,182700,1125009420,16460,16460,16460,16460,0
|
|
20240424,182600,1125009420,16460,16460,16460,16460,0
|
|
20240424,182500,1125009420,16460,16460,16460,16460,0
|
|
20240424,182400,1125009420,16460,16460,16460,16460,0
|
|
20240424,182300,1125009420,16460,16460,16460,16460,0
|
|
20240424,182200,1125009420,16460,16460,16460,16460,0
|
|
20240424,182100,1125009420,16460,16460,16460,16460,0
|
|
20240424,182000,1125009420,16460,16460,16460,16460,0
|
|
20240424,181900,1125009420,16460,16460,16460,16460,0
|
|
20240424,181800,1125009420,16460,16460,16460,16460,0
|
|
20240424,181700,1125009420,16460,16460,16460,16460,0
|
|
20240424,181600,1125009420,16460,16460,16460,16460,0
|
|
20240424,181500,1125009420,16460,16460,16460,16460,0
|
|
20240424,181400,1125009420,16460,16460,16460,16460,0
|
|
20240424,181300,1125009420,16460,16460,16460,16460,0
|
|
20240424,181200,1125009420,16460,16460,16460,16460,0
|
|
20240424,181100,1125009420,16460,16460,16460,16460,0
|
|
20240424,181000,1125009420,16460,16460,16460,16460,0
|
|
20240424,180900,1125009420,16460,16460,16460,16460,0
|
|
20240424,180800,1125009420,16460,16460,16460,16460,0
|
|
20240424,180700,1125009420,16460,16460,16460,16460,0
|
|
20240424,180600,1125009420,16460,16460,16460,16460,0
|
|
20240424,180500,1125009420,16460,16460,16460,16460,0
|
|
20240424,180400,1125009420,16460,16460,16460,16460,0
|
|
20240424,180300,1125009420,16460,16460,16460,16460,0
|
|
20240424,180200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,180100,1125009420,16460,16460,16460,16460,0
|
|
20240424,180000,1125009420,16460,16460,16460,16460,0
|
|
20240424,175900,1125009420,16460,16460,16460,16460,0
|
|
20240424,175800,1125009420,16460,16460,16460,16460,0
|
|
20240424,175700,1125009420,16460,16460,16460,16460,0
|
|
20240424,175600,1125009420,16460,16460,16460,16460,0
|
|
20240424,175500,1125009420,16460,16460,16460,16460,0
|
|
20240424,175400,1125009420,16460,16460,16460,16460,0
|
|
20240424,175300,1125009420,16460,16460,16460,16460,0
|
|
20240424,175200,1125009420,16460,16460,16460,16460,0
|
|
20240424,175100,1125009420,16460,16460,16460,16460,0
|
|
20240424,175000,1125009420,16460,16460,16460,16460,0
|
|
20240424,174900,1125009420,16460,16460,16460,16460,0
|
|
20240424,174800,1125009420,16460,16460,16460,16460,0
|
|
20240424,174700,1125009420,16460,16460,16460,16460,0
|
|
20240424,174600,1125009420,16460,16460,16460,16460,0
|
|
20240424,174500,1125009420,16460,16460,16460,16460,0
|
|
20240424,174400,1125009420,16460,16460,16460,16460,0
|
|
20240424,174300,1125009420,16460,16460,16460,16460,0
|
|
20240424,174200,1125009420,16460,16460,16460,16460,0
|
|
20240424,174100,1125009420,16460,16460,16460,16460,0
|
|
20240424,174000,1125009420,16460,16460,16460,16460,0
|
|
20240424,173900,1125009420,16460,16460,16460,16460,0
|
|
20240424,173800,1125009420,16460,16460,16460,16460,0
|
|
20240424,173700,1125009420,16460,16460,16460,16460,0
|
|
20240424,173600,1125009420,16460,16460,16460,16460,0
|
|
20240424,173500,1125009420,16460,16460,16460,16460,0
|
|
20240424,173400,1125009420,16460,16460,16460,16460,0
|
|
20240424,173300,1125009420,16460,16460,16460,16460,0
|
|
20240424,173200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,173100,1125009420,16460,16460,16460,16460,0
|
|
20240424,173000,1125009420,16460,16460,16460,16460,0
|
|
20240424,172900,1125009420,16460,16460,16460,16460,0
|
|
20240424,172800,1125009420,16460,16460,16460,16460,0
|
|
20240424,172700,1125009420,16460,16460,16460,16460,0
|
|
20240424,172600,1125009420,16460,16460,16460,16460,0
|
|
20240424,172500,1125009420,16460,16460,16460,16460,0
|
|
20240424,172400,1125009420,16460,16460,16460,16460,0
|
|
20240424,172300,1125009420,16460,16460,16460,16460,0
|
|
20240424,172200,1125009420,16460,16460,16460,16460,0
|
|
20240424,172100,1125009420,16460,16460,16460,16460,0
|
|
20240424,172000,1125009420,16460,16460,16460,16460,0
|
|
20240424,171900,1125009420,16460,16460,16460,16460,0
|
|
20240424,171800,1125009420,16460,16460,16460,16460,0
|
|
20240424,171700,1125009420,16460,16460,16460,16460,0
|
|
20240424,171600,1125009420,16460,16460,16460,16460,0
|
|
20240424,171500,1125009420,16460,16460,16460,16460,0
|
|
20240424,171400,1125009420,16460,16460,16460,16460,0
|
|
20240424,171300,1125009420,16460,16460,16460,16460,0
|
|
20240424,171200,1125009420,16460,16460,16460,16460,0
|
|
20240424,171100,1125009420,16460,16460,16460,16460,0
|
|
20240424,171000,1125009420,16460,16460,16460,16460,0
|
|
20240424,170900,1125009420,16460,16460,16460,16460,0
|
|
20240424,170800,1125009420,16460,16460,16460,16460,0
|
|
20240424,170700,1125009420,16460,16460,16460,16460,0
|
|
20240424,170600,1125009420,16460,16460,16460,16460,0
|
|
20240424,170500,1125009420,16460,16460,16460,16460,0
|
|
20240424,170400,1125009420,16460,16460,16460,16460,0
|
|
20240424,170300,1125009420,16460,16460,16460,16460,0
|
|
20240424,170200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,170100,1125009420,16460,16460,16460,16460,0
|
|
20240424,170000,1125009420,16460,16460,16460,16460,0
|
|
20240424,165900,1125009420,16460,16460,16460,16460,0
|
|
20240424,165800,1125009420,16460,16460,16460,16460,0
|
|
20240424,165700,1125009420,16460,16460,16460,16460,0
|
|
20240424,165600,1125009420,16460,16460,16460,16460,0
|
|
20240424,165500,1125009420,16460,16460,16460,16460,0
|
|
20240424,165400,1125009420,16460,16460,16460,16460,0
|
|
20240424,165300,1125009420,16460,16460,16460,16460,0
|
|
20240424,165200,1125009420,16460,16460,16460,16460,0
|
|
20240424,165100,1125009420,16460,16460,16460,16460,0
|
|
20240424,165000,1125009420,16460,16460,16460,16460,0
|
|
20240424,164900,1125009420,16460,16460,16460,16460,0
|
|
20240424,164800,1125009420,16460,16460,16460,16460,0
|
|
20240424,164700,1125009420,16460,16460,16460,16460,0
|
|
20240424,164600,1125009420,16460,16460,16460,16460,0
|
|
20240424,164500,1125009420,16460,16460,16460,16460,0
|
|
20240424,164400,1125009420,16460,16460,16460,16460,0
|
|
20240424,164300,1125009420,16460,16460,16460,16460,0
|
|
20240424,164200,1125009420,16460,16460,16460,16460,0
|
|
20240424,164100,1125009420,16460,16460,16460,16460,0
|
|
20240424,164000,1125009420,16460,16460,16460,16460,0
|
|
20240424,163900,1125009420,16460,16460,16460,16460,0
|
|
20240424,163800,1125009420,16460,16460,16460,16460,0
|
|
20240424,163700,1125009420,16460,16460,16460,16460,0
|
|
20240424,163600,1125009420,16460,16460,16460,16460,0
|
|
20240424,163500,1125009420,16460,16460,16460,16460,0
|
|
20240424,163400,1125009420,16460,16460,16460,16460,0
|
|
20240424,163300,1125009420,16460,16460,16460,16460,0
|
|
20240424,163200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,163100,1125009420,16460,16460,16460,16460,0
|
|
20240424,163000,1125009420,16460,16460,16460,16460,0
|
|
20240424,162900,1125009420,16460,16460,16460,16460,0
|
|
20240424,162800,1125009420,16460,16460,16460,16460,0
|
|
20240424,162700,1125009420,16460,16460,16460,16460,0
|
|
20240424,162600,1125009420,16460,16460,16460,16460,0
|
|
20240424,162500,1125009420,16460,16460,16460,16460,0
|
|
20240424,162400,1125009420,16460,16460,16460,16460,0
|
|
20240424,162300,1125009420,16460,16460,16460,16460,0
|
|
20240424,162200,1125009420,16460,16460,16460,16460,0
|
|
20240424,162100,1125009420,16460,16460,16460,16460,0
|
|
20240424,162000,1125009420,16460,16460,16460,16460,0
|
|
20240424,161900,1125009420,16460,16460,16460,16460,0
|
|
20240424,161800,1125009420,16460,16460,16460,16460,0
|
|
20240424,161700,1125009420,16460,16460,16460,16460,0
|
|
20240424,161600,1125009420,16460,16460,16460,16460,0
|
|
20240424,161500,1125009420,16460,16460,16460,16460,0
|
|
20240424,161400,1125009420,16460,16460,16460,16460,0
|
|
20240424,161300,1125009420,16460,16460,16460,16460,0
|
|
20240424,161200,1125009420,16460,16460,16460,16460,0
|
|
20240424,161100,1125009420,16460,16460,16460,16460,0
|
|
20240424,161000,1125009420,16460,16460,16460,16460,0
|
|
20240424,160900,1125009420,16460,16460,16460,16460,0
|
|
20240424,160800,1125009420,16460,16460,16460,16460,0
|
|
20240424,160700,1125009420,16460,16460,16460,16460,0
|
|
20240424,160600,1125009420,16460,16460,16460,16460,0
|
|
20240424,160500,1125009420,16460,16460,16460,16460,0
|
|
20240424,160400,1125009420,16460,16460,16460,16460,0
|
|
20240424,160300,1125009420,16460,16460,16460,16460,0
|
|
20240424,160200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,160100,1125009420,16460,16460,16460,16460,0
|
|
20240424,160000,1125009420,16460,16460,16460,16460,0
|
|
20240424,155900,1125009420,16460,16460,16460,16460,0
|
|
20240424,155800,1125009420,16460,16460,16460,16460,0
|
|
20240424,155700,1125009420,16460,16460,16460,16460,0
|
|
20240424,155600,1125009420,16460,16460,16460,16460,0
|
|
20240424,155500,1125009420,16460,16460,16460,16460,0
|
|
20240424,155400,1125009420,16460,16460,16460,16460,0
|
|
20240424,155300,1125009420,16460,16460,16460,16460,0
|
|
20240424,155200,1125009420,16460,16460,16460,16460,0
|
|
20240424,155100,1125009420,16460,16460,16460,16460,0
|
|
20240424,155000,1125009420,16460,16460,16460,16460,0
|
|
20240424,154900,1125009420,16460,16460,16460,16460,0
|
|
20240424,154800,1125009420,16460,16460,16460,16460,0
|
|
20240424,154700,1125009420,16460,16460,16460,16460,0
|
|
20240424,154600,1125009420,16460,16460,16460,16460,0
|
|
20240424,154500,1125009420,16460,16460,16460,16460,0
|
|
20240424,154400,1125009420,16460,16460,16460,16460,0
|
|
20240424,154300,1125009420,16460,16460,16460,16460,0
|
|
20240424,154200,1125009420,16460,16460,16460,16460,0
|
|
20240424,154100,1125009420,16460,16460,16460,16460,0
|
|
20240424,154000,1125009420,16460,16460,16460,16460,0
|
|
20240424,153900,1125009420,16460,16460,16460,16460,0
|
|
20240424,153800,1125009420,16460,16460,16460,16460,0
|
|
20240424,153700,1125009420,16460,16460,16460,16460,0
|
|
20240424,153600,1125009420,16460,16460,16460,16460,0
|
|
20240424,153500,1125009420,16460,16460,16460,16460,0
|
|
20240424,153400,1125009420,16460,16460,16460,16460,0
|
|
20240424,153300,1125009420,16460,16460,16460,16460,0
|
|
20240424,153200,1125009420,16460,16460,16460,16460,1135
|
|
20240424,153100,1125009420,16460,16460,16460,16460,0
|
|
20240424,153000,1125009420,16460,16460,16460,16460,1135
|
|
20240424,152900,1106327320,16380,16380,16380,16380,0
|
|
20240424,152800,1106327320,16380,16380,16380,16380,0
|
|
20240424,152700,1106327320,16380,16380,16380,16380,0
|
|
20240424,152600,1106327320,16380,16380,16380,16380,0
|
|
20240424,152500,1106327320,16380,16380,16380,16380,0
|
|
20240424,152400,1106327320,16380,16380,16380,16380,0
|
|
20240424,152300,1106327320,16380,16380,16380,16380,0
|
|
20240424,152200,1106327320,16380,16380,16380,16380,0
|
|
20240424,152100,1106327320,16380,16380,16380,16380,0
|
|
20240424,152000,1106327320,16380,16380,16380,16380,0
|
|
20240424,151900,1106327320,16380,16390,16390,16380,657
|
|
20240424,151800,1095564390,16390,16390,16390,16390,410
|
|
20240424,151700,1088844490,16390,16440,16440,16380,194
|
|
20240424,151600,1085663620,16440,16440,16440,16440,110
|
|
20240424,151500,1083855220,16440,16440,16440,16420,261
|
|
20240424,151400,1079565580,16440,16380,16440,16380,103
|
|
20240424,151300,1077873640,16440,16440,16440,16440,0
|
|
20240424,151200,1077873640,16440,16370,16440,16370,161
|
|
20240424,151100,1075237770,16360,16420,16420,16360,479
|
|
20240424,151000,1067395530,16410,16410,16410,16360,1521
|
|
20240424,150900,1042452610,16410,16430,16430,16410,1110
|
|
20240424,150800,1024235210,16440,16430,16440,16430,51
|
|
20240424,150700,1023397190,16430,16430,16430,16430,115
|
|
20240424,150600,1021507740,16430,16450,16450,16430,424
|
|
20240424,150500,1014541160,16440,16440,16440,16440,17
|
|
20240424,150400,1014261680,16490,16450,16490,16440,289
|
|
20240424,150300,1009510200,16450,16460,16460,16450,557
|
|
20240424,150200,1000347420,16460,16470,16470,16460,1044
|
|
20240424,150100,983162710,16470,16470,16470,16470,367
|
|
20240424,150000,977118220,16470,16470,16470,16470,422
|
|
20240424,145900,970167880,16470,16470,16470,16470,250
|
|
20240424,145800,966050380,16470,16480,16480,16470,750
|
|
20240424,145700,953697750,16480,16480,16480,16480,67
|
|
20240424,145600,952593590,16500,16500,16500,16500,2
|
|
20240424,145500,952560590,16510,16510,16510,16510,30
|
|
20240424,145400,952065290,16470,16470,16470,16470,351
|
|
20240424,145300,946284320,16520,16470,16520,16470,310
|
|
20240424,145200,941174780,16470,16480,16480,16470,185
|
|
20240424,145100,938126270,16470,16470,16470,16470,17
|
|
20240424,145000,937846280,16480,16470,16480,16470,201
|
|
20240424,144900,934534610,16470,16470,16470,16470,280
|
|
20240424,144800,929923010,16470,16470,16470,16470,17
|
|
20240424,144700,929643020,16490,16490,16490,16490,0
|
|
20240424,144600,929643020,16490,16490,16490,16490,20
|
|
20240424,144500,929313220,16490,16500,16500,16490,1088
|
|
20240424,144400,911361770,16520,16520,16520,16520,0
|
|
20240424,144300,911361770,16520,16500,16520,16500,11
|
|
20240424,144200,911180250,16500,16510,16510,16500,120
|
|
20240424,144100,909200190,16520,16520,16520,16520,31
|
|
20240424,144000,908688070,16520,16510,16520,16510,47
|
|
20240424,143900,907911900,16500,16510,16510,16500,118
|
|
20240424,143800,905963890,16500,16510,16520,16500,78
|
|
20240424,143700,904676120,16510,16520,16520,16510,693
|
|
20240424,143600,893233640,16510,16520,16520,16510,326
|
|
20240424,143500,887850930,16510,16500,16510,16500,381
|
|
20240424,143400,881560690,16500,16500,16500,16500,10
|
|
20240424,143300,881395690,16500,16500,16500,16500,17
|
|
20240424,143200,881115190,16510,16510,16510,16510,0
|
|
20240424,143100,881115190,16510,16510,16510,16510,1
|
|
20240424,143000,881098680,16490,16490,16510,16490,647
|
|
20240424,142900,870423490,16470,16470,16470,16460,226
|
|
20240424,142800,866703440,16460,16460,16460,16460,266
|
|
20240424,142700,862325080,16490,16490,16490,16490,2
|
|
20240424,142600,862292100,16460,16460,16460,16460,277
|
|
20240424,142500,857732680,16460,16460,16460,16460,22
|
|
20240424,142400,857370560,16450,16450,16450,16450,0
|
|
20240424,142300,857370560,16450,16450,16450,16450,0
|
|
20240424,142200,857370560,16450,16450,16450,16450,18
|
|
20240424,142100,857074460,16450,16450,16450,16450,1
|
|
20240424,142000,857058010,16500,16500,16500,16500,1
|
|
20240424,141900,857041510,16450,16450,16450,16450,16
|
|
20240424,141800,856778310,16500,16500,16500,16500,201
|
|
20240424,141700,853461810,16450,16450,16450,16450,0
|
|
20240424,141600,853461810,16450,16450,16450,16450,489
|
|
20240424,141500,845417760,16450,16450,16450,16450,0
|
|
20240424,141400,845417760,16450,16450,16450,16450,0
|
|
20240424,141300,845417760,16450,16450,16450,16450,42
|
|
20240424,141200,844726860,16450,16450,16450,16450,0
|
|
20240424,141100,844726860,16450,16440,16450,16440,273
|
|
20240424,141000,840236510,16440,16440,16440,16440,52
|
|
20240424,140900,839381630,16450,16440,16450,16440,116
|
|
20240424,140800,837473590,16440,16440,16440,16440,0
|
|
20240424,140700,837473590,16440,16450,16450,16440,68
|
|
20240424,140600,836355160,16450,16450,16450,16450,5
|
|
20240424,140500,836272910,16440,16440,16440,16440,0
|
|
20240424,140400,836272910,16440,16450,16450,16440,138
|
|
20240424,140300,834002980,16450,16450,16450,16450,306
|
|
20240424,140200,828969280,16450,16450,16450,16450,0
|
|
20240424,140100,828969280,16450,16460,16460,16450,17
|
|
20240424,140000,828689620,16460,16460,16460,16460,21
|
|
20240424,135900,828343960,16450,16450,16450,16450,0
|
|
20240424,135800,828343960,16450,16450,16450,16450,40
|
|
20240424,135700,827685960,16460,16460,16460,16460,275
|
|
20240424,135600,823159460,16460,16460,16460,16460,1
|
|
20240424,135500,823143000,16460,16460,16460,16460,17
|
|
20240424,135400,822863180,16470,16470,16470,16470,276
|
|
20240424,135300,818317460,16470,16470,16470,16470,0
|
|
20240424,135200,818317460,16470,16470,16470,16470,86
|
|
20240424,135100,816901040,16500,16500,16500,16500,0
|
|
20240424,135000,816901040,16500,16500,16500,16500,1305
|
|
20240424,134900,795368540,16530,16530,16530,16530,1
|
|
20240424,134800,795352010,16530,16530,16530,16520,182
|
|
20240424,134700,792343650,16530,16500,16530,16500,180
|
|
20240424,134600,789368760,16530,16510,16530,16510,150
|
|
20240424,134500,786891030,16500,16500,16500,16500,112
|
|
20240424,134400,785043030,16500,16500,16500,16500,5
|
|
20240424,134300,784960530,16500,16500,16500,16500,0
|
|
20240424,134200,784960530,16500,16490,16500,16490,58
|
|
20240424,134100,784003700,16440,16440,16440,16440,17
|
|
20240424,134000,783724220,16440,16440,16440,16440,40
|
|
20240424,133900,783066620,16490,16490,16490,16490,0
|
|
20240424,133800,783066620,16490,16490,16490,16440,20
|
|
20240424,133700,782737670,16490,16490,16490,16490,1
|
|
20240424,133600,782721180,16440,16440,16440,16440,50
|
|
20240424,133500,781899180,16440,16440,16440,16440,16
|
|
20240424,133400,781636140,16440,16440,16440,16440,0
|
|
20240424,133300,781636140,16440,16440,16440,16440,0
|
|
20240424,133200,781636140,16440,16440,16440,16440,17
|
|
20240424,133100,781356660,16490,16490,16490,16490,0
|
|
20240424,133000,781356660,16490,16490,16490,16490,30
|
|
20240424,132900,780861960,16430,16480,16480,16430,96
|
|
20240424,132800,779280730,16430,16470,16470,16430,193
|
|
20240424,132700,776105420,16430,16430,16430,16430,0
|
|
20240424,132600,776105420,16430,16430,16430,16430,16
|
|
20240424,132500,775842540,16430,16430,16430,16430,100
|
|
20240424,132400,774199540,16430,16440,16440,16430,197
|
|
20240424,132300,770961970,16440,16440,16440,16440,17
|
|
20240424,132200,770682490,16440,16440,16440,16440,60
|
|
20240424,132100,769696090,16470,16470,16470,16470,1
|
|
20240424,132000,769679620,16430,16430,16430,16430,17
|
|
20240424,131900,769400310,16430,16430,16430,16430,0
|
|
20240424,131800,769400310,16430,16430,16430,16430,0
|
|
20240424,131700,769400310,16430,16430,16430,16430,16
|
|
20240424,131600,769137430,16470,16470,16470,16470,0
|
|
20240424,131500,769137430,16470,16430,16470,16430,19
|
|
20240424,131400,768825180,16430,16430,16430,16430,0
|
|
20240424,131300,768825180,16430,16430,16430,16430,0
|
|
20240424,131200,768825180,16430,16430,16430,16430,17
|
|
20240424,131100,768545870,16430,16430,16430,16430,10
|
|
20240424,131000,768381570,16430,16430,16430,16430,160
|
|
20240424,130900,765752770,16480,16430,16480,16430,17
|
|
20240424,130800,765473410,16420,16420,16420,16420,0
|
|
20240424,130700,765473410,16420,16430,16430,16420,312
|
|
20240424,130600,760349650,16430,16440,16440,16430,347
|
|
20240424,130500,754645980,16450,16450,16450,16450,60
|
|
20240424,130400,753658980,16440,16440,16440,16440,0
|
|
20240424,130300,753658980,16440,16450,16450,16440,217
|
|
20240424,130200,750090500,16500,16500,16500,16500,0
|
|
20240424,130100,750090500,16500,16450,16500,16450,223
|
|
20240424,130000,746411550,16450,16450,16450,16450,5
|
|
20240424,125900,746329300,16450,16450,16450,16450,320
|
|
20240424,125800,741065300,16460,16460,16460,16460,785
|
|
20240424,125700,728144200,16460,16460,16460,16460,17
|
|
20240424,125600,727864380,16450,16450,16450,16450,0
|
|
20240424,125500,727864380,16450,16450,16450,16450,0
|
|
20240424,125400,727864380,16450,16450,16450,16450,17
|
|
20240424,125300,727584730,16460,16460,16460,16460,85
|
|
20240424,125200,726185630,16460,16460,16460,16460,15
|
|
20240424,125100,725938730,16460,16460,16460,16460,16
|
|
20240424,125000,725675370,16470,16470,16470,16470,1
|
|
20240424,124900,725658900,16460,16500,16500,16460,411
|
|
20240424,124800,718892770,16500,16500,16500,16500,37
|
|
20240424,124700,718282270,16500,16500,16500,16500,56
|
|
20240424,124600,717358270,16470,16480,16480,16470,171
|
|
20240424,124500,714541880,16480,16490,16490,16480,252
|
|
20240424,124400,710388790,16490,16490,16490,16490,110
|
|
20240424,124300,708574890,16500,16500,16500,16500,253
|
|
20240424,124200,704400390,16500,16500,16500,16500,16
|
|
20240424,124100,704136390,16530,16530,16530,16530,0
|
|
20240424,124000,704136390,16530,16510,16530,16510,500
|
|
20240424,123900,695875420,16480,16480,16480,16480,35
|
|
20240424,123800,695298620,16480,16480,16480,16480,8
|
|
20240424,123700,695166780,16460,16460,16460,16460,17
|
|
20240424,123600,694886960,16480,16480,16480,16480,1
|
|
20240424,123500,694870480,16460,16470,16470,16460,820
|
|
20240424,123400,681371740,16470,16480,16480,16470,69
|
|
20240424,123300,680234920,16480,16480,16480,16480,0
|
|
20240424,123200,680234920,16480,16480,16480,16480,0
|
|
20240424,123100,680234920,16480,16480,16480,16480,17
|
|
20240424,123000,679954760,16500,16500,16500,16500,78
|
|
20240424,122900,678667760,16480,16480,16480,16480,119
|
|
20240424,122800,676706640,16480,16480,16480,16480,56
|
|
20240424,122700,675783760,16510,16470,16510,16470,6
|
|
20240424,122600,675684820,16470,16470,16470,16470,0
|
|
20240424,122500,675684820,16470,16470,16470,16470,16
|
|
20240424,122400,675421300,16470,16470,16470,16470,90
|
|
20240424,122300,673939000,16470,16470,16470,16470,1
|
|
20240424,122200,673922530,16470,16470,16470,16470,17
|
|
20240424,122100,673642540,16470,16490,16490,16470,130
|
|
20240424,122000,671500530,16490,16490,16490,16490,0
|
|
20240424,121900,671500530,16490,16490,16490,16490,16
|
|
20240424,121800,671236690,16510,16510,16510,16510,8
|
|
20240424,121700,671104610,16490,16490,16490,16490,10
|
|
20240424,121600,670939710,16470,16520,16520,16470,61
|
|
20240424,121500,669932890,16530,16520,16530,16520,8
|
|
20240424,121400,669800720,16520,16520,16520,16520,0
|
|
20240424,121300,669800720,16520,16520,16520,16520,60
|
|
20240424,121200,668809520,16530,16530,16530,16530,0
|
|
20240424,121100,668809520,16530,16530,16530,16530,77
|
|
20240424,121000,667536710,16520,16460,16520,16460,17
|
|
20240424,120900,667256830,16490,16490,16490,16490,108
|
|
20240424,120800,665475910,16490,16490,16510,16490,325
|
|
20240424,120700,660115740,16470,16490,16490,16470,19
|
|
20240424,120600,659802770,16510,16480,16510,16480,183
|
|
20240424,120500,656786870,16480,16480,16480,16480,5
|
|
20240424,120400,656704470,16460,16460,16460,16460,62
|
|
20240424,120300,655683950,16470,16470,16470,16470,0
|
|
20240424,120200,655683950,16470,16470,16470,16470,1
|
|
20240424,120100,655667480,16460,16460,16460,16460,16
|
|
20240424,120000,655404120,16460,16460,16460,16460,107
|
|
20240424,115900,653642900,16480,16450,16480,16450,20
|
|
20240424,115800,653313810,16500,16500,16500,16500,2
|
|
20240424,115700,653280810,16450,16450,16450,16450,0
|
|
20240424,115600,653280810,16450,16500,16500,16450,21
|
|
20240424,115500,652935160,16500,16500,16500,16500,218
|
|
20240424,115400,649338160,16500,16500,16500,16500,5
|
|
20240424,115300,649255660,16500,16460,16500,16450,317
|
|
20240424,115200,644037960,16460,16460,16460,16460,126
|
|
20240424,115100,641964000,16460,16460,16460,16460,0
|
|
20240424,115000,641964000,16460,16460,16460,16460,224
|
|
20240424,114900,638276960,16500,16500,16500,16500,1
|
|
20240424,114800,638260460,16450,16450,16450,16450,0
|
|
20240424,114700,638260460,16450,16450,16450,16450,17
|
|
20240424,114600,637980810,16520,16520,16520,16520,0
|
|
20240424,114500,637980810,16520,16430,16520,16430,55
|
|
20240424,114400,637072300,16430,16460,16460,16430,19
|
|
20240424,114300,636760040,16430,16460,16460,16430,500
|
|
20240424,114200,628535810,16460,16460,16460,16460,0
|
|
20240424,114100,628535810,16460,16460,16460,16460,17
|
|
20240424,114000,628255990,16540,16540,16540,16540,1
|
|
20240424,113900,628239450,16540,16540,16540,16540,1
|
|
20240424,113800,628222910,16460,16460,16460,16460,17
|
|
20240424,113700,627943090,16460,16460,16460,16460,0
|
|
20240424,113600,627943090,16460,16500,16500,16460,320
|
|
20240424,113500,622670130,16500,16500,16500,16500,155
|
|
20240424,113400,620112630,16540,16540,16540,16540,127
|
|
20240424,113300,618012050,16540,16540,16540,16540,11
|
|
20240424,113200,617830110,16460,16550,16550,16460,18
|
|
20240424,113100,617533740,16460,16460,16460,16460,23
|
|
20240424,113000,617155160,16460,16550,16550,16460,61
|
|
20240424,112900,616146510,16460,16460,16460,16460,17
|
|
20240424,112800,615866690,16560,16530,16560,16530,6
|
|
20240424,112700,615767420,16520,16440,16520,16440,345
|
|
20240424,112600,610073270,16440,16490,16490,16440,26
|
|
20240424,112500,609645330,16490,16490,16490,16490,1
|
|
20240424,112400,609628840,16420,16420,16420,16420,17
|
|
20240424,112300,609349700,16430,16440,16440,16430,100
|
|
20240424,112200,607706520,16430,16430,16430,16430,0
|
|
20240424,112100,607706520,16430,16450,16450,16430,417
|
|
20240424,112000,600854750,16520,16520,16520,16520,0
|
|
20240424,111900,600854750,16520,16520,16520,16520,0
|
|
20240424,111800,600854750,16520,16450,16520,16450,18
|
|
20240424,111700,600558510,16520,16520,16520,16520,0
|
|
20240424,111600,600558510,16520,16520,16520,16520,0
|
|
20240424,111500,600558510,16520,16430,16520,16430,18
|
|
20240424,111400,600262680,16430,16520,16520,16430,108
|
|
20240424,111300,598488150,16430,16470,16470,16430,251
|
|
20240424,111200,594360740,16530,16500,16530,16470,22
|
|
20240424,111100,593998150,16530,16530,16530,16530,0
|
|
20240424,111000,593998150,16530,16530,16530,16530,58
|
|
20240424,110900,593039410,16530,16470,16530,16470,18
|
|
20240424,110800,592742830,16530,16530,16530,16530,3
|
|
20240424,110700,592693240,16530,16470,16530,16470,345
|
|
20240424,110600,587005320,16410,16440,16440,16410,572
|
|
20240424,110500,577610950,16460,16460,16460,16460,0
|
|
20240424,110400,577610950,16460,16470,16470,16460,7
|
|
20240424,110300,577495720,16430,16430,16430,16430,17
|
|
20240424,110200,577216410,16440,16440,16440,16440,0
|
|
20240424,110100,577216410,16440,16470,16470,16440,294
|
|
20240424,110000,572378980,16470,16480,16480,16470,24
|
|
20240424,105900,571983620,16500,16530,16530,16500,88
|
|
20240424,105800,570531470,16530,16530,16530,16530,293
|
|
20240424,105700,565688180,16530,16560,16560,16500,978
|
|
20240424,105600,549522050,16560,16540,16560,16540,325
|
|
20240424,105500,544143390,16550,16550,16550,16550,1
|
|
20240424,105400,544126840,16500,16520,16550,16500,195
|
|
20240424,105300,540907750,16440,16440,16440,16440,0
|
|
20240424,105200,540907750,16440,16440,16440,16440,0
|
|
20240424,105100,540907750,16440,16440,16440,16440,16
|
|
20240424,105000,540644710,16440,16440,16440,16440,15
|
|
20240424,104900,540398110,16440,16440,16440,16440,1
|
|
20240424,104800,540381670,16440,16510,16520,16440,143
|
|
20240424,104700,538021270,16430,16430,16430,16430,0
|
|
20240424,104600,538021270,16430,16430,16430,16430,17
|
|
20240424,104500,537741960,16510,16510,16510,16510,0
|
|
20240424,104400,537741960,16510,16510,16510,16510,0
|
|
20240424,104300,537741960,16510,16430,16510,16430,17
|
|
20240424,104200,537462570,16420,16420,16420,16420,0
|
|
20240424,104100,537462570,16420,16420,16420,16420,0
|
|
20240424,104000,537462570,16420,16430,16430,16410,176
|
|
20240424,103900,534572940,16430,16430,16430,16430,5
|
|
20240424,103800,534490790,16420,16420,16420,16420,0
|
|
20240424,103700,534490790,16420,16420,16420,16420,67
|
|
20240424,103600,533390650,16410,16450,16450,16410,1305
|
|
20240424,103500,511957730,16450,16450,16450,16450,0
|
|
20240424,103400,511957730,16450,16450,16450,16450,16
|
|
20240424,103300,511694530,16460,16460,16460,16460,16
|
|
20240424,103200,511431170,16470,16490,16490,16470,1078
|
|
20240424,103100,493666320,16490,16500,16500,16490,806
|
|
20240424,103000,480370170,16500,16500,16500,16500,39
|
|
20240424,102900,479726670,16500,16500,16500,16500,100
|
|
20240424,102800,478076670,16500,16500,16500,16500,17
|
|
20240424,102700,477796170,16570,16550,16570,16550,522
|
|
20240424,102600,469147690,16550,16540,16550,16540,210
|
|
20240424,102500,465673190,16550,16500,16550,16500,141
|
|
20240424,102400,463343230,16500,16500,16500,16500,0
|
|
20240424,102300,463343230,16500,16500,16500,16500,36
|
|
20240424,102200,462749230,16500,16500,16500,16500,17
|
|
20240424,102100,462468730,16500,16510,16510,16500,153
|
|
20240424,102000,459943360,16500,16500,16550,16500,2665
|
|
20240424,101900,415958630,16500,16480,16530,16480,186
|
|
20240424,101800,412891690,16500,16500,16500,16480,278
|
|
20240424,101700,408305030,16510,16520,16520,16510,271
|
|
20240424,101600,403830560,16510,16510,16510,16510,67
|
|
20240424,101500,402724390,16500,16500,16510,16500,144
|
|
20240424,101400,400348350,16510,16520,16520,16510,288
|
|
20240424,101300,395592360,16520,16520,16520,16520,111
|
|
20240424,101200,393758640,16520,16520,16520,16520,4
|
|
20240424,101100,393692560,16510,16510,16520,16510,277
|
|
20240424,101000,389119140,16520,16520,16520,16520,357
|
|
20240424,100900,383221500,16520,16520,16520,16520,0
|
|
20240424,100800,383221500,16520,16530,16530,16520,253
|
|
20240424,100700,379041500,16530,16530,16530,16530,20
|
|
20240424,100600,378710900,16520,16520,16520,16520,5
|
|
20240424,100500,378628300,16520,16550,16550,16520,19
|
|
20240424,100400,378314360,16550,16530,16550,16530,199
|
|
20240424,100300,375024850,16530,16570,16580,16530,380
|
|
20240424,100200,368729120,16530,16530,16530,16530,17
|
|
20240424,100100,368448110,16530,16530,16530,16530,0
|
|
20240424,100000,368448110,16530,16530,16530,16530,0
|
|
20240424,095900,368448110,16530,16530,16530,16530,147
|
|
20240424,095800,366018200,16520,16520,16520,16520,100
|
|
20240424,095700,364366200,16520,16520,16520,16520,48
|
|
20240424,095600,363573240,16520,16510,16520,16500,63
|
|
20240424,095500,362533550,16520,16520,16520,16520,12
|
|
20240424,095400,362335310,16520,16530,16530,16520,626
|
|
20240424,095300,351989890,16520,16520,16520,16520,17
|
|
20240424,095200,351709050,16550,16540,16550,16540,120
|
|
20240424,095100,349723200,16530,16500,16530,16500,75
|
|
20240424,095000,348484260,16470,16500,16500,16470,109
|
|
20240424,094900,346686240,16470,16500,16500,16470,390
|
|
20240424,094800,340255260,16510,16510,16520,16510,185
|
|
20240424,094700,337200810,16520,16520,16520,16510,188
|
|
20240424,094600,334095580,16510,16510,16510,16510,0
|
|
20240424,094500,334095580,16510,16510,16510,16510,230
|
|
20240424,094400,330298280,16510,16530,16530,16510,493
|
|
20240424,094300,322154940,16540,16540,16540,16540,50
|
|
20240424,094200,321327940,16540,16540,16540,16540,18
|
|
20240424,094100,321030220,16530,16570,16570,16530,20
|
|
20240424,094000,320699500,16570,16570,16570,16570,5
|
|
20240424,093900,320616650,16570,16570,16570,16570,0
|
|
20240424,093800,320616650,16570,16520,16580,16520,176
|
|
20240424,093700,317702280,16550,16550,16550,16510,663
|
|
20240424,093600,306743010,16550,16560,16580,16550,201
|
|
20240424,093500,303415150,16560,16560,16560,16560,17
|
|
20240424,093400,303133630,16600,16540,16600,16540,71
|
|
20240424,093300,301956830,16520,16610,16620,16520,26
|
|
20240424,093200,301526380,16620,16630,16630,16500,1632
|
|
20240424,093100,274493640,16630,16660,16660,16630,660
|
|
20240424,093000,263513280,16660,16540,16660,16540,1310
|
|
20240424,092900,241747880,16560,16530,16560,16530,176
|
|
20240424,092800,238835590,16530,16530,16530,16530,43
|
|
20240424,092700,238124800,16540,16540,16540,16540,0
|
|
20240424,092600,238124800,16540,16540,16550,16540,107
|
|
20240424,092500,236355000,16540,16540,16540,16540,1
|
|
20240424,092400,236338460,16540,16480,16540,16480,162
|
|
20240424,092300,233663880,16480,16480,16480,16480,0
|
|
20240424,092200,233663880,16480,16480,16480,16480,31
|
|
20240424,092100,233153000,16470,16470,16470,16470,51
|
|
20240424,092000,232313030,16500,16500,16500,16500,33
|
|
20240424,091900,231768530,16420,16510,16510,16420,1165
|
|
20240424,091800,212576080,16510,16510,16510,16510,1
|
|
20240424,091700,212559570,16500,16500,16500,16500,1
|
|
20240424,091600,212543070,16570,16490,16570,16490,164
|
|
20240424,091500,209835030,16490,16510,16520,16490,593
|
|
20240424,091400,200048360,16500,16600,16610,16500,247
|
|
20240424,091300,195948280,16460,16580,16580,16460,121
|
|
20240424,091200,193942220,16580,16550,16580,16370,1381
|
|
20240424,091100,171152390,16550,16350,16600,16300,2919
|
|
20240424,091000,123046130,16350,16330,16350,16330,6
|
|
20240424,090900,122948090,16300,16500,16500,16300,1064
|
|
20240424,090800,105479530,16500,16500,16500,16500,650
|
|
20240424,090700,94754530,16500,16470,16500,16460,581
|
|
20240424,090600,85182950,16470,16470,16470,16450,1155
|
|
20240424,090500,66162800,16480,16470,16480,16470,755
|
|
20240424,090400,53721400,16480,16300,16480,16300,1040
|
|
20240424,090300,36726920,16300,16420,16420,16300,540
|
|
20240424,090200,27921970,16420,16420,16420,16410,338
|
|
20240424,090100,22372620,16320,16450,16450,16320,384
|
|
20240424,090000,16071080,16460,16300,16460,16300,983
|