762 lines
40 KiB
CSV
762 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,213800,4883529000,15710,15710,15710,15710,0
|
|
20240404,213700,4883529000,15710,15710,15710,15710,0
|
|
20240404,213600,4883529000,15710,15710,15710,15710,0
|
|
20240404,213500,4883529000,15710,15710,15710,15710,0
|
|
20240404,213400,4883529000,15710,15710,15710,15710,0
|
|
20240404,213300,4883529000,15710,15710,15710,15710,0
|
|
20240404,213200,4883529000,15710,15710,15710,15710,0
|
|
20240404,213100,4883529000,15710,15710,15710,15710,0
|
|
20240404,213000,4883529000,15710,15710,15710,15710,0
|
|
20240404,212900,4883529000,15710,15710,15710,15710,0
|
|
20240404,212800,4883529000,15710,15710,15710,15710,0
|
|
20240404,212700,4883529000,15710,15710,15710,15710,0
|
|
20240404,212600,4883529000,15710,15710,15710,15710,0
|
|
20240404,212500,4883529000,15710,15710,15710,15710,0
|
|
20240404,212400,4883529000,15710,15710,15710,15710,0
|
|
20240404,212300,4883529000,15710,15710,15710,15710,0
|
|
20240404,212200,4883529000,15710,15710,15710,15710,0
|
|
20240404,212100,4883529000,15710,15710,15710,15710,0
|
|
20240404,212000,4883529000,15710,15710,15710,15710,0
|
|
20240404,211900,4883529000,15710,15710,15710,15710,0
|
|
20240404,211800,4883529000,15710,15710,15710,15710,0
|
|
20240404,211700,4883529000,15710,15710,15710,15710,0
|
|
20240404,211600,4883529000,15710,15710,15710,15710,0
|
|
20240404,211500,4883529000,15710,15710,15710,15710,0
|
|
20240404,211400,4883529000,15710,15710,15710,15710,0
|
|
20240404,211300,4883529000,15710,15710,15710,15710,0
|
|
20240404,211200,4883529000,15710,15710,15710,15710,0
|
|
20240404,211100,4883529000,15710,15710,15710,15710,0
|
|
20240404,211000,4883529000,15710,15710,15710,15710,0
|
|
20240404,210900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,210800,4883529000,15710,15710,15710,15710,0
|
|
20240404,210700,4883529000,15710,15710,15710,15710,0
|
|
20240404,210600,4883529000,15710,15710,15710,15710,0
|
|
20240404,210500,4883529000,15710,15710,15710,15710,0
|
|
20240404,210400,4883529000,15710,15710,15710,15710,0
|
|
20240404,210300,4883529000,15710,15710,15710,15710,0
|
|
20240404,210200,4883529000,15710,15710,15710,15710,0
|
|
20240404,210100,4883529000,15710,15710,15710,15710,0
|
|
20240404,210000,4883529000,15710,15710,15710,15710,0
|
|
20240404,205900,4883529000,15710,15710,15710,15710,0
|
|
20240404,205800,4883529000,15710,15710,15710,15710,0
|
|
20240404,205700,4883529000,15710,15710,15710,15710,0
|
|
20240404,205600,4883529000,15710,15710,15710,15710,0
|
|
20240404,205500,4883529000,15710,15710,15710,15710,0
|
|
20240404,205400,4883529000,15710,15710,15710,15710,0
|
|
20240404,205300,4883529000,15710,15710,15710,15710,0
|
|
20240404,205200,4883529000,15710,15710,15710,15710,0
|
|
20240404,205100,4883529000,15710,15710,15710,15710,0
|
|
20240404,205000,4883529000,15710,15710,15710,15710,0
|
|
20240404,204900,4883529000,15710,15710,15710,15710,0
|
|
20240404,204800,4883529000,15710,15710,15710,15710,0
|
|
20240404,204700,4883529000,15710,15710,15710,15710,0
|
|
20240404,204600,4883529000,15710,15710,15710,15710,0
|
|
20240404,204500,4883529000,15710,15710,15710,15710,0
|
|
20240404,204400,4883529000,15710,15710,15710,15710,0
|
|
20240404,204300,4883529000,15710,15710,15710,15710,0
|
|
20240404,204200,4883529000,15710,15710,15710,15710,0
|
|
20240404,204100,4883529000,15710,15710,15710,15710,0
|
|
20240404,204000,4883529000,15710,15710,15710,15710,0
|
|
20240404,203900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,203800,4883529000,15710,15710,15710,15710,0
|
|
20240404,203700,4883529000,15710,15710,15710,15710,0
|
|
20240404,203600,4883529000,15710,15710,15710,15710,0
|
|
20240404,203500,4883529000,15710,15710,15710,15710,0
|
|
20240404,203400,4883529000,15710,15710,15710,15710,0
|
|
20240404,203300,4883529000,15710,15710,15710,15710,0
|
|
20240404,203200,4883529000,15710,15710,15710,15710,0
|
|
20240404,203100,4883529000,15710,15710,15710,15710,0
|
|
20240404,203000,4883529000,15710,15710,15710,15710,0
|
|
20240404,202900,4883529000,15710,15710,15710,15710,0
|
|
20240404,202800,4883529000,15710,15710,15710,15710,0
|
|
20240404,202700,4883529000,15710,15710,15710,15710,0
|
|
20240404,202600,4883529000,15710,15710,15710,15710,0
|
|
20240404,202500,4883529000,15710,15710,15710,15710,0
|
|
20240404,202400,4883529000,15710,15710,15710,15710,0
|
|
20240404,202300,4883529000,15710,15710,15710,15710,0
|
|
20240404,202200,4883529000,15710,15710,15710,15710,0
|
|
20240404,202100,4883529000,15710,15710,15710,15710,0
|
|
20240404,202000,4883529000,15710,15710,15710,15710,0
|
|
20240404,201900,4883529000,15710,15710,15710,15710,0
|
|
20240404,201800,4883529000,15710,15710,15710,15710,0
|
|
20240404,201700,4883529000,15710,15710,15710,15710,0
|
|
20240404,201600,4883529000,15710,15710,15710,15710,0
|
|
20240404,201500,4883529000,15710,15710,15710,15710,0
|
|
20240404,201400,4883529000,15710,15710,15710,15710,0
|
|
20240404,201300,4883529000,15710,15710,15710,15710,0
|
|
20240404,201200,4883529000,15710,15710,15710,15710,0
|
|
20240404,201100,4883529000,15710,15710,15710,15710,0
|
|
20240404,201000,4883529000,15710,15710,15710,15710,0
|
|
20240404,200900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,200800,4883529000,15710,15710,15710,15710,0
|
|
20240404,200700,4883529000,15710,15710,15710,15710,0
|
|
20240404,200600,4883529000,15710,15710,15710,15710,0
|
|
20240404,200500,4883529000,15710,15710,15710,15710,0
|
|
20240404,200400,4883529000,15710,15710,15710,15710,0
|
|
20240404,200300,4883529000,15710,15710,15710,15710,0
|
|
20240404,200200,4883529000,15710,15710,15710,15710,0
|
|
20240404,200100,4883529000,15710,15710,15710,15710,0
|
|
20240404,200000,4883529000,15710,15710,15710,15710,0
|
|
20240404,195900,4883529000,15710,15710,15710,15710,0
|
|
20240404,195800,4883529000,15710,15710,15710,15710,0
|
|
20240404,195700,4883529000,15710,15710,15710,15710,0
|
|
20240404,195600,4883529000,15710,15710,15710,15710,0
|
|
20240404,195500,4883529000,15710,15710,15710,15710,0
|
|
20240404,195400,4883529000,15710,15710,15710,15710,0
|
|
20240404,195300,4883529000,15710,15710,15710,15710,0
|
|
20240404,195200,4883529000,15710,15710,15710,15710,0
|
|
20240404,195100,4883529000,15710,15710,15710,15710,0
|
|
20240404,195000,4883529000,15710,15710,15710,15710,0
|
|
20240404,194900,4883529000,15710,15710,15710,15710,0
|
|
20240404,194800,4883529000,15710,15710,15710,15710,0
|
|
20240404,194700,4883529000,15710,15710,15710,15710,0
|
|
20240404,194600,4883529000,15710,15710,15710,15710,0
|
|
20240404,194500,4883529000,15710,15710,15710,15710,0
|
|
20240404,194400,4883529000,15710,15710,15710,15710,0
|
|
20240404,194300,4883529000,15710,15710,15710,15710,0
|
|
20240404,194200,4883529000,15710,15710,15710,15710,0
|
|
20240404,194100,4883529000,15710,15710,15710,15710,0
|
|
20240404,194000,4883529000,15710,15710,15710,15710,0
|
|
20240404,193900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,193800,4883529000,15710,15710,15710,15710,0
|
|
20240404,193700,4883529000,15710,15710,15710,15710,0
|
|
20240404,193600,4883529000,15710,15710,15710,15710,0
|
|
20240404,193500,4883529000,15710,15710,15710,15710,0
|
|
20240404,193400,4883529000,15710,15710,15710,15710,0
|
|
20240404,193300,4883529000,15710,15710,15710,15710,0
|
|
20240404,193200,4883529000,15710,15710,15710,15710,0
|
|
20240404,193100,4883529000,15710,15710,15710,15710,0
|
|
20240404,193000,4883529000,15710,15710,15710,15710,0
|
|
20240404,192900,4883529000,15710,15710,15710,15710,0
|
|
20240404,192800,4883529000,15710,15710,15710,15710,0
|
|
20240404,192700,4883529000,15710,15710,15710,15710,0
|
|
20240404,192600,4883529000,15710,15710,15710,15710,0
|
|
20240404,192500,4883529000,15710,15710,15710,15710,0
|
|
20240404,192400,4883529000,15710,15710,15710,15710,0
|
|
20240404,192300,4883529000,15710,15710,15710,15710,0
|
|
20240404,192200,4883529000,15710,15710,15710,15710,0
|
|
20240404,192100,4883529000,15710,15710,15710,15710,0
|
|
20240404,192000,4883529000,15710,15710,15710,15710,0
|
|
20240404,191900,4883529000,15710,15710,15710,15710,0
|
|
20240404,191800,4883529000,15710,15710,15710,15710,0
|
|
20240404,191700,4883529000,15710,15710,15710,15710,0
|
|
20240404,191600,4883529000,15710,15710,15710,15710,0
|
|
20240404,191500,4883529000,15710,15710,15710,15710,0
|
|
20240404,191400,4883529000,15710,15710,15710,15710,0
|
|
20240404,191300,4883529000,15710,15710,15710,15710,0
|
|
20240404,191200,4883529000,15710,15710,15710,15710,0
|
|
20240404,191100,4883529000,15710,15710,15710,15710,0
|
|
20240404,191000,4883529000,15710,15710,15710,15710,0
|
|
20240404,190900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,190800,4883529000,15710,15710,15710,15710,0
|
|
20240404,190700,4883529000,15710,15710,15710,15710,0
|
|
20240404,190600,4883529000,15710,15710,15710,15710,0
|
|
20240404,190500,4883529000,15710,15710,15710,15710,0
|
|
20240404,190400,4883529000,15710,15710,15710,15710,0
|
|
20240404,190300,4883529000,15710,15710,15710,15710,0
|
|
20240404,190200,4883529000,15710,15710,15710,15710,0
|
|
20240404,190100,4883529000,15710,15710,15710,15710,0
|
|
20240404,190000,4883529000,15710,15710,15710,15710,0
|
|
20240404,185900,4883529000,15710,15710,15710,15710,0
|
|
20240404,185800,4883529000,15710,15710,15710,15710,0
|
|
20240404,185700,4883529000,15710,15710,15710,15710,0
|
|
20240404,185600,4883529000,15710,15710,15710,15710,0
|
|
20240404,185500,4883529000,15710,15710,15710,15710,0
|
|
20240404,185400,4883529000,15710,15710,15710,15710,0
|
|
20240404,185300,4883529000,15710,15710,15710,15710,0
|
|
20240404,185200,4883529000,15710,15710,15710,15710,0
|
|
20240404,185100,4883529000,15710,15710,15710,15710,0
|
|
20240404,185000,4883529000,15710,15710,15710,15710,0
|
|
20240404,184900,4883529000,15710,15710,15710,15710,0
|
|
20240404,184800,4883529000,15710,15710,15710,15710,0
|
|
20240404,184700,4883529000,15710,15710,15710,15710,0
|
|
20240404,184600,4883529000,15710,15710,15710,15710,0
|
|
20240404,184500,4883529000,15710,15710,15710,15710,0
|
|
20240404,184400,4883529000,15710,15710,15710,15710,0
|
|
20240404,184300,4883529000,15710,15710,15710,15710,0
|
|
20240404,184200,4883529000,15710,15710,15710,15710,0
|
|
20240404,184100,4883529000,15710,15710,15710,15710,0
|
|
20240404,184000,4883529000,15710,15710,15710,15710,0
|
|
20240404,183900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,183800,4883529000,15710,15710,15710,15710,0
|
|
20240404,183700,4883529000,15710,15710,15710,15710,0
|
|
20240404,183600,4883529000,15710,15710,15710,15710,0
|
|
20240404,183500,4883529000,15710,15710,15710,15710,0
|
|
20240404,183400,4883529000,15710,15710,15710,15710,0
|
|
20240404,183300,4883529000,15710,15710,15710,15710,0
|
|
20240404,183200,4883529000,15710,15710,15710,15710,0
|
|
20240404,183100,4883529000,15710,15710,15710,15710,0
|
|
20240404,183000,4883529000,15710,15710,15710,15710,0
|
|
20240404,182900,4883529000,15710,15710,15710,15710,0
|
|
20240404,182800,4883529000,15710,15710,15710,15710,0
|
|
20240404,182700,4883529000,15710,15710,15710,15710,0
|
|
20240404,182600,4883529000,15710,15710,15710,15710,0
|
|
20240404,182500,4883529000,15710,15710,15710,15710,0
|
|
20240404,182400,4883529000,15710,15710,15710,15710,0
|
|
20240404,182300,4883529000,15710,15710,15710,15710,0
|
|
20240404,182200,4883529000,15710,15710,15710,15710,0
|
|
20240404,182100,4883529000,15710,15710,15710,15710,0
|
|
20240404,182000,4883529000,15710,15710,15710,15710,0
|
|
20240404,181900,4883529000,15710,15710,15710,15710,0
|
|
20240404,181800,4883529000,15710,15710,15710,15710,0
|
|
20240404,181700,4883529000,15710,15710,15710,15710,0
|
|
20240404,181600,4883529000,15710,15710,15710,15710,0
|
|
20240404,181500,4883529000,15710,15710,15710,15710,0
|
|
20240404,181400,4883529000,15710,15710,15710,15710,0
|
|
20240404,181300,4883529000,15710,15710,15710,15710,0
|
|
20240404,181200,4883529000,15710,15710,15710,15710,0
|
|
20240404,181100,4883529000,15710,15710,15710,15710,0
|
|
20240404,181000,4883529000,15710,15710,15710,15710,0
|
|
20240404,180900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,180800,4883529000,15710,15710,15710,15710,0
|
|
20240404,180700,4883529000,15710,15710,15710,15710,0
|
|
20240404,180600,4883529000,15710,15710,15710,15710,0
|
|
20240404,180500,4883529000,15710,15710,15710,15710,0
|
|
20240404,180400,4883529000,15710,15710,15710,15710,0
|
|
20240404,180300,4883529000,15710,15710,15710,15710,0
|
|
20240404,180200,4883529000,15710,15710,15710,15710,0
|
|
20240404,180100,4883529000,15710,15710,15710,15710,0
|
|
20240404,180000,4883529000,15710,15710,15710,15710,0
|
|
20240404,175900,4883529000,15710,15710,15710,15710,0
|
|
20240404,175800,4883529000,15710,15710,15710,15710,0
|
|
20240404,175700,4883529000,15710,15710,15710,15710,0
|
|
20240404,175600,4883529000,15710,15710,15710,15710,0
|
|
20240404,175500,4883529000,15710,15710,15710,15710,0
|
|
20240404,175400,4883529000,15710,15710,15710,15710,0
|
|
20240404,175300,4883529000,15710,15710,15710,15710,0
|
|
20240404,175200,4883529000,15710,15710,15710,15710,0
|
|
20240404,175100,4883529000,15710,15710,15710,15710,0
|
|
20240404,175000,4883529000,15710,15710,15710,15710,0
|
|
20240404,174900,4883529000,15710,15710,15710,15710,0
|
|
20240404,174800,4883529000,15710,15710,15710,15710,0
|
|
20240404,174700,4883529000,15710,15710,15710,15710,0
|
|
20240404,174600,4883529000,15710,15710,15710,15710,0
|
|
20240404,174500,4883529000,15710,15710,15710,15710,0
|
|
20240404,174400,4883529000,15710,15710,15710,15710,0
|
|
20240404,174300,4883529000,15710,15710,15710,15710,0
|
|
20240404,174200,4883529000,15710,15710,15710,15710,0
|
|
20240404,174100,4883529000,15710,15710,15710,15710,0
|
|
20240404,174000,4883529000,15710,15710,15710,15710,0
|
|
20240404,173900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,173800,4883529000,15710,15710,15710,15710,0
|
|
20240404,173700,4883529000,15710,15710,15710,15710,0
|
|
20240404,173600,4883529000,15710,15710,15710,15710,0
|
|
20240404,173500,4883529000,15710,15710,15710,15710,0
|
|
20240404,173400,4883529000,15710,15710,15710,15710,0
|
|
20240404,173300,4883529000,15710,15710,15710,15710,0
|
|
20240404,173200,4883529000,15710,15710,15710,15710,0
|
|
20240404,173100,4883529000,15710,15710,15710,15710,0
|
|
20240404,173000,4883529000,15710,15710,15710,15710,0
|
|
20240404,172900,4883529000,15710,15710,15710,15710,0
|
|
20240404,172800,4883529000,15710,15710,15710,15710,0
|
|
20240404,172700,4883529000,15710,15710,15710,15710,0
|
|
20240404,172600,4883529000,15710,15710,15710,15710,0
|
|
20240404,172500,4883529000,15710,15710,15710,15710,0
|
|
20240404,172400,4883529000,15710,15710,15710,15710,0
|
|
20240404,172300,4883529000,15710,15710,15710,15710,0
|
|
20240404,172200,4883529000,15710,15710,15710,15710,0
|
|
20240404,172100,4883529000,15710,15710,15710,15710,0
|
|
20240404,172000,4883529000,15710,15710,15710,15710,0
|
|
20240404,171900,4883529000,15710,15710,15710,15710,0
|
|
20240404,171800,4883529000,15710,15710,15710,15710,0
|
|
20240404,171700,4883529000,15710,15710,15710,15710,0
|
|
20240404,171600,4883529000,15710,15710,15710,15710,0
|
|
20240404,171500,4883529000,15710,15710,15710,15710,0
|
|
20240404,171400,4883529000,15710,15710,15710,15710,0
|
|
20240404,171300,4883529000,15710,15710,15710,15710,0
|
|
20240404,171200,4883529000,15710,15710,15710,15710,0
|
|
20240404,171100,4883529000,15710,15710,15710,15710,0
|
|
20240404,171000,4883529000,15710,15710,15710,15710,0
|
|
20240404,170900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,170800,4883529000,15710,15710,15710,15710,0
|
|
20240404,170700,4883529000,15710,15710,15710,15710,0
|
|
20240404,170600,4883529000,15710,15710,15710,15710,0
|
|
20240404,170500,4883529000,15710,15710,15710,15710,0
|
|
20240404,170400,4883529000,15710,15710,15710,15710,0
|
|
20240404,170300,4883529000,15710,15710,15710,15710,0
|
|
20240404,170200,4883529000,15710,15710,15710,15710,0
|
|
20240404,170100,4883529000,15710,15710,15710,15710,0
|
|
20240404,170000,4883529000,15710,15710,15710,15710,0
|
|
20240404,165900,4883529000,15710,15710,15710,15710,0
|
|
20240404,165800,4883529000,15710,15710,15710,15710,0
|
|
20240404,165700,4883529000,15710,15710,15710,15710,0
|
|
20240404,165600,4883529000,15710,15710,15710,15710,0
|
|
20240404,165500,4883529000,15710,15710,15710,15710,0
|
|
20240404,165400,4883529000,15710,15710,15710,15710,0
|
|
20240404,165300,4883529000,15710,15710,15710,15710,0
|
|
20240404,165200,4883529000,15710,15710,15710,15710,0
|
|
20240404,165100,4883529000,15710,15710,15710,15710,0
|
|
20240404,165000,4883529000,15710,15710,15710,15710,0
|
|
20240404,164900,4883529000,15710,15710,15710,15710,0
|
|
20240404,164800,4883529000,15710,15710,15710,15710,0
|
|
20240404,164700,4883529000,15710,15710,15710,15710,0
|
|
20240404,164600,4883529000,15710,15710,15710,15710,0
|
|
20240404,164500,4883529000,15710,15710,15710,15710,0
|
|
20240404,164400,4883529000,15710,15710,15710,15710,0
|
|
20240404,164300,4883529000,15710,15710,15710,15710,0
|
|
20240404,164200,4883529000,15710,15710,15710,15710,0
|
|
20240404,164100,4883529000,15710,15710,15710,15710,0
|
|
20240404,164000,4883529000,15710,15710,15710,15710,0
|
|
20240404,163900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,163800,4883529000,15710,15710,15710,15710,0
|
|
20240404,163700,4883529000,15710,15710,15710,15710,0
|
|
20240404,163600,4883529000,15710,15710,15710,15710,0
|
|
20240404,163500,4883529000,15710,15710,15710,15710,0
|
|
20240404,163400,4883529000,15710,15710,15710,15710,0
|
|
20240404,163300,4883529000,15710,15710,15710,15710,0
|
|
20240404,163200,4883529000,15710,15710,15710,15710,0
|
|
20240404,163100,4883529000,15710,15710,15710,15710,0
|
|
20240404,163000,4883529000,15710,15710,15710,15710,0
|
|
20240404,162900,4883529000,15710,15710,15710,15710,0
|
|
20240404,162800,4883529000,15710,15710,15710,15710,0
|
|
20240404,162700,4883529000,15710,15710,15710,15710,0
|
|
20240404,162600,4883529000,15710,15710,15710,15710,0
|
|
20240404,162500,4883529000,15710,15710,15710,15710,0
|
|
20240404,162400,4883529000,15710,15710,15710,15710,0
|
|
20240404,162300,4883529000,15710,15710,15710,15710,0
|
|
20240404,162200,4883529000,15710,15710,15710,15710,0
|
|
20240404,162100,4883529000,15710,15710,15710,15710,0
|
|
20240404,162000,4883529000,15710,15710,15710,15710,0
|
|
20240404,161900,4883529000,15710,15710,15710,15710,0
|
|
20240404,161800,4883529000,15710,15710,15710,15710,0
|
|
20240404,161700,4883529000,15710,15710,15710,15710,0
|
|
20240404,161600,4883529000,15710,15710,15710,15710,0
|
|
20240404,161500,4883529000,15710,15710,15710,15710,0
|
|
20240404,161400,4883529000,15710,15710,15710,15710,0
|
|
20240404,161300,4883529000,15710,15710,15710,15710,0
|
|
20240404,161200,4883529000,15710,15710,15710,15710,0
|
|
20240404,161100,4883529000,15710,15710,15710,15710,0
|
|
20240404,161000,4883529000,15710,15710,15710,15710,0
|
|
20240404,160900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,160800,4883529000,15710,15710,15710,15710,0
|
|
20240404,160700,4883529000,15710,15710,15710,15710,0
|
|
20240404,160600,4883529000,15710,15710,15710,15710,0
|
|
20240404,160500,4883529000,15710,15710,15710,15710,0
|
|
20240404,160400,4883529000,15710,15710,15710,15710,0
|
|
20240404,160300,4883529000,15710,15710,15710,15710,0
|
|
20240404,160200,4883529000,15710,15710,15710,15710,0
|
|
20240404,160100,4883529000,15710,15710,15710,15710,0
|
|
20240404,160000,4883529000,15710,15710,15710,15710,0
|
|
20240404,155900,4883529000,15710,15710,15710,15710,0
|
|
20240404,155800,4883529000,15710,15710,15710,15710,0
|
|
20240404,155700,4883529000,15710,15710,15710,15710,0
|
|
20240404,155600,4883529000,15710,15710,15710,15710,0
|
|
20240404,155500,4883529000,15710,15710,15710,15710,0
|
|
20240404,155400,4883529000,15710,15710,15710,15710,0
|
|
20240404,155300,4883529000,15710,15710,15710,15710,0
|
|
20240404,155200,4883529000,15710,15710,15710,15710,0
|
|
20240404,155100,4883529000,15710,15710,15710,15710,0
|
|
20240404,155000,4883529000,15710,15710,15710,15710,0
|
|
20240404,154900,4883529000,15710,15710,15710,15710,0
|
|
20240404,154800,4883529000,15710,15710,15710,15710,0
|
|
20240404,154700,4883529000,15710,15710,15710,15710,0
|
|
20240404,154600,4883529000,15710,15710,15710,15710,0
|
|
20240404,154500,4883529000,15710,15710,15710,15710,0
|
|
20240404,154400,4883529000,15710,15710,15710,15710,0
|
|
20240404,154300,4883529000,15710,15710,15710,15710,0
|
|
20240404,154200,4883529000,15710,15710,15710,15710,0
|
|
20240404,154100,4883529000,15710,15710,15710,15710,0
|
|
20240404,154000,4883529000,15710,15710,15710,15710,0
|
|
20240404,153900,4883529000,15710,15710,15710,15710,10614
|
|
20240404,153800,4883529000,15710,15710,15710,15710,0
|
|
20240404,153700,4883529000,15710,15710,15710,15710,0
|
|
20240404,153600,4883529000,15710,15710,15710,15710,0
|
|
20240404,153500,4883529000,15710,15710,15710,15710,0
|
|
20240404,153400,4883529000,15710,15710,15710,15710,0
|
|
20240404,153300,4883529000,15710,15710,15710,15710,0
|
|
20240404,153200,4883529000,15710,15710,15710,15710,0
|
|
20240404,153100,4883529000,15710,15710,15710,15710,0
|
|
20240404,153000,4883529000,15710,15710,15710,15710,10614
|
|
20240404,152900,4716783060,15780,15780,15780,15780,0
|
|
20240404,152800,4716783060,15780,15780,15780,15780,0
|
|
20240404,152700,4716783060,15780,15780,15780,15780,0
|
|
20240404,152600,4716783060,15780,15780,15780,15780,0
|
|
20240404,152500,4716783060,15780,15780,15780,15780,0
|
|
20240404,152400,4716783060,15780,15780,15780,15780,0
|
|
20240404,152300,4716783060,15780,15780,15780,15780,0
|
|
20240404,152200,4716783060,15780,15780,15780,15780,0
|
|
20240404,152100,4716783060,15780,15780,15780,15780,0
|
|
20240404,152000,4716783060,15780,15780,15780,15780,0
|
|
20240404,151900,4716783060,15780,15790,15800,15780,493
|
|
20240404,151800,4709002180,15780,15790,15800,15780,395
|
|
20240404,151700,4702763200,15800,15780,15800,15780,277
|
|
20240404,151600,4698391040,15790,15790,15800,15790,188
|
|
20240404,151500,4695421420,15790,15810,15810,15790,648
|
|
20240404,151400,4685181150,15810,15800,15810,15800,154
|
|
20240404,151300,4682747140,15800,15800,15800,15800,16
|
|
20240404,151200,4682494340,15800,15790,15800,15790,210
|
|
20240404,151100,4679176890,15800,15800,15850,15800,712
|
|
20240404,151000,4667911790,15850,15800,15850,15800,34
|
|
20240404,150900,4667374140,15810,15800,15810,15790,1400
|
|
20240404,150800,4645262200,15800,15810,15810,15790,2181
|
|
20240404,150700,4610806880,15810,15830,15830,15810,1279
|
|
20240404,150600,4590584550,15830,15830,15830,15830,1
|
|
20240404,150500,4590568720,15830,15830,15830,15830,30
|
|
20240404,150400,4590093820,15830,15830,15830,15810,38
|
|
20240404,150300,4589492990,15810,15810,15810,15810,0
|
|
20240404,150200,4589492990,15810,15810,15810,15810,175
|
|
20240404,150100,4586726240,15800,15800,15800,15800,61
|
|
20240404,150000,4585762440,15800,15830,15830,15800,133
|
|
20240404,145900,4583660090,15850,15840,15850,15840,65
|
|
20240404,145800,4582630220,15840,15840,15840,15830,174
|
|
20240404,145700,4579874080,15840,15790,15840,15790,495
|
|
20240404,145600,4572054780,15840,15800,15840,15800,85
|
|
20240404,145500,4570711380,15800,15800,15800,15800,0
|
|
20240404,145400,4570711380,15800,15800,15800,15800,80
|
|
20240404,145300,4569447380,15800,15800,15800,15800,103
|
|
20240404,145200,4567819980,15840,15810,15840,15800,226
|
|
20240404,145100,4564245100,15810,15810,15810,15810,77
|
|
20240404,145000,4563027730,15790,15810,15810,15790,595
|
|
20240404,144900,4553624630,15790,15790,15790,15770,456
|
|
20240404,144800,4546424410,15790,15760,15790,15760,187
|
|
20240404,144700,4543472970,15760,15790,15790,15760,591
|
|
20240404,144600,4534157800,15790,15790,15790,15790,5
|
|
20240404,144500,4534078850,15760,15780,15780,15760,372
|
|
20240404,144400,4528211470,15780,15790,15790,15780,610
|
|
20240404,144300,4518582830,15790,15790,15790,15790,132
|
|
20240404,144200,4516498550,15790,15800,15800,15790,224
|
|
20240404,144100,4512960780,15800,15820,15830,15800,1895
|
|
20240404,144000,4483008430,15820,15830,15830,15820,448
|
|
20240404,143900,4475920030,15830,15840,15840,15830,117
|
|
20240404,143800,4474067010,15880,15840,15880,15840,148
|
|
20240404,143700,4471722570,15840,15870,15870,15840,1434
|
|
20240404,143600,4448984960,15880,15880,15880,15880,50
|
|
20240404,143500,4448190960,15880,15880,15880,15880,0
|
|
20240404,143400,4448190960,15880,15880,15880,15880,296
|
|
20240404,143300,4443490480,15880,15860,15880,15860,51
|
|
20240404,143200,4442680620,15860,15880,15880,15860,199
|
|
20240404,143100,4439523040,15860,15860,15860,15860,0
|
|
20240404,143000,4439523040,15860,15860,15860,15860,172
|
|
20240404,142900,4436795120,15860,15860,15860,15860,87
|
|
20240404,142800,4435415300,15860,15860,15860,15860,158
|
|
20240404,142700,4432909420,15860,15860,15860,15850,1337
|
|
20240404,142600,4411704990,15860,15860,15860,15860,600
|
|
20240404,142500,4402188990,15860,15860,15860,15860,32
|
|
20240404,142400,4401681470,15860,15860,15860,15860,13
|
|
20240404,142300,4401475290,15860,15880,15910,15860,1159
|
|
20240404,142200,4383090190,15880,15880,15880,15860,513
|
|
20240404,142100,4374953710,15860,15900,15900,15860,1993
|
|
20240404,142000,4343290490,15910,15940,15940,15910,1368
|
|
20240404,141900,4321513220,15940,15930,15940,15930,38
|
|
20240404,141800,4320907780,15940,15920,15950,15920,755
|
|
20240404,141700,4308886130,15920,15930,15940,15920,2944
|
|
20240404,141600,4262013950,15930,15970,15970,15930,1122
|
|
20240404,141500,4244118290,15970,16010,16010,15970,1861
|
|
20240404,141400,4214348440,16010,16020,16020,16010,231
|
|
20240404,141300,4210649680,16020,16010,16020,16010,506
|
|
20240404,141200,4202548560,16030,16000,16030,16000,180
|
|
20240404,141100,4199665000,16020,16020,16020,16020,0
|
|
20240404,141000,4199665000,16020,16030,16040,15980,746
|
|
20240404,140900,4187718620,16020,16000,16020,16000,403
|
|
20240404,140800,4181265720,15980,15980,15980,15980,100
|
|
20240404,140700,4179667720,15980,16000,16010,15980,1639
|
|
20240404,140600,4153475210,16000,16000,16000,16000,238
|
|
20240404,140500,4149667210,16000,16000,16000,16000,0
|
|
20240404,140400,4149667210,16000,15990,16000,15990,55
|
|
20240404,140300,4148787710,15990,16000,16000,15990,78
|
|
20240404,140200,4147540390,16000,15980,16000,15980,91
|
|
20240404,140100,4146086040,15980,15980,15980,15980,0
|
|
20240404,140000,4146086040,15980,15980,15980,15980,1
|
|
20240404,135900,4146070060,15980,15980,15980,15980,31
|
|
20240404,135800,4145574680,15980,15980,15980,15980,200
|
|
20240404,135700,4142378680,15960,15940,15960,15940,436
|
|
20240404,135600,4135422340,15940,15940,15940,15930,802
|
|
20240404,135500,4122640990,15940,15940,15940,15940,9
|
|
20240404,135400,4122497530,15940,15930,15940,15930,252
|
|
20240404,135300,4118481970,15940,15940,15940,15940,106
|
|
20240404,135200,4116792330,15950,15980,15980,15950,532
|
|
20240404,135100,4108298940,15980,15980,15980,15980,66
|
|
20240404,135000,4107244260,15980,15980,15980,15980,14
|
|
20240404,134900,4107020540,15990,15990,15990,15990,1
|
|
20240404,134800,4107004550,15990,16020,16020,15990,1032
|
|
20240404,134700,4090502320,16020,16000,16020,16000,481
|
|
20240404,134600,4082806260,16000,16000,16000,16000,34
|
|
20240404,134500,4082262260,16000,16000,16000,16000,0
|
|
20240404,134400,4082262260,16000,16000,16000,16000,92
|
|
20240404,134300,4080790260,16000,16000,16000,16000,44
|
|
20240404,134200,4080086260,15970,15980,15980,15970,251
|
|
20240404,134100,4076075340,16000,16000,16000,16000,11
|
|
20240404,134000,4075899340,16000,16000,16000,16000,1
|
|
20240404,133900,4075883340,16000,16000,16000,15980,21
|
|
20240404,133800,4075547640,15980,16000,16000,15980,11
|
|
20240404,133700,4075371660,15980,15980,15980,15980,292
|
|
20240404,133600,4070705500,15970,15980,15980,15970,78
|
|
20240404,133500,4069459830,15970,15970,15970,15970,16
|
|
20240404,133400,4069204310,15970,15970,15970,15970,5
|
|
20240404,133300,4069124460,15960,15950,15970,15950,70
|
|
20240404,133200,4068007610,15950,15950,15950,15950,5
|
|
20240404,133100,4067927860,15950,15960,15960,15950,96
|
|
20240404,133000,4066395730,15960,15970,15970,15960,271
|
|
20240404,132900,4062068430,15970,15970,15970,15970,208
|
|
20240404,132800,4058746670,15970,15970,15970,15970,0
|
|
20240404,132700,4058746670,15970,15970,15970,15970,21
|
|
20240404,132600,4058411300,15980,15990,15990,15980,349
|
|
20240404,132500,4052833640,16000,16020,16030,16000,648
|
|
20240404,132400,4042455420,16020,16020,16020,16020,5
|
|
20240404,132300,4042375320,16020,16020,16030,16020,113
|
|
20240404,132200,4040565030,16020,16000,16020,16000,106
|
|
20240404,132100,4038866930,16000,16000,16000,16000,162
|
|
20240404,132000,4036274930,16040,16000,16040,16000,435
|
|
20240404,131900,4029313080,15990,15990,15990,15990,192
|
|
20240404,131800,4026243000,15990,15990,15990,15990,74
|
|
20240404,131700,4025059740,15990,15980,15990,15980,148
|
|
20240404,131600,4022694210,15970,15970,15970,15970,0
|
|
20240404,131500,4022694210,15970,15950,15970,15950,369
|
|
20240404,131400,4016807480,15950,15940,15950,15940,4
|
|
20240404,131300,4016743700,15910,15910,15910,15910,0
|
|
20240404,131200,4016743700,15910,15900,15910,15900,1877
|
|
20240404,131100,3986894010,15900,15900,15900,15900,322
|
|
20240404,131000,3981774210,15900,15900,15900,15900,73
|
|
20240404,130900,3980613510,15890,15890,15890,15890,20
|
|
20240404,130800,3980295710,15890,15890,15890,15890,9
|
|
20240404,130700,3980152700,15890,15900,15900,15890,41
|
|
20240404,130600,3979501160,15900,15900,15900,15900,14
|
|
20240404,130500,3979278560,15910,15920,15920,15890,738
|
|
20240404,130400,3967544430,15910,15910,15910,15910,50
|
|
20240404,130300,3966748930,15910,15940,15950,15910,291
|
|
20240404,130200,3962111590,15940,15910,15940,15890,102
|
|
20240404,130100,3960488550,15910,15890,15910,15890,5
|
|
20240404,130000,3960409040,15890,15890,15890,15890,9
|
|
20240404,125900,3960266030,15890,15900,15900,15870,1345
|
|
20240404,125800,3938886180,15910,15910,15910,15910,357
|
|
20240404,125700,3933206310,15910,15910,15910,15910,17
|
|
20240404,125600,3932935840,15900,15910,15910,15900,603
|
|
20240404,125500,3923346120,15920,15900,15940,15900,474
|
|
20240404,125400,3915809440,15920,15920,15920,15920,37
|
|
20240404,125300,3915220400,15940,15940,15940,15940,5
|
|
20240404,125200,3915140700,15910,15910,15910,15910,4
|
|
20240404,125100,3915077060,15910,15910,15910,15910,59
|
|
20240404,125000,3914138370,15940,15940,15940,15940,70
|
|
20240404,124900,3913022570,15900,15910,15910,15900,54
|
|
20240404,124800,3912163790,15910,15910,15910,15910,23
|
|
20240404,124700,3911797860,15910,15910,15910,15910,100
|
|
20240404,124600,3910206860,15950,15910,15950,15910,116
|
|
20240404,124500,3908356700,15950,15950,15950,15950,60
|
|
20240404,124400,3907399700,15950,15950,15950,15950,11
|
|
20240404,124300,3907224250,15950,15950,15950,15950,39
|
|
20240404,124200,3906602200,15950,15950,15950,15950,1
|
|
20240404,124100,3906586250,15970,15900,15970,15900,887
|
|
20240404,124000,3892470000,15890,15890,15890,15890,5
|
|
20240404,123900,3892390550,15900,15900,15900,15900,225
|
|
20240404,123800,3888813050,15900,15900,15900,15900,19
|
|
20240404,123700,3888510950,15910,15910,15910,15910,1655
|
|
20240404,123600,3862179900,15920,15930,15930,15920,148
|
|
20240404,123500,3859823500,15930,15930,15930,15930,64
|
|
20240404,123400,3858803980,15920,15930,15930,15920,13
|
|
20240404,123300,3858596960,15930,15930,15930,15920,23
|
|
20240404,123200,3858230680,15910,15910,15910,15910,11
|
|
20240404,123100,3858055670,15910,15930,15930,15910,449
|
|
20240404,123000,3850909970,15940,15970,15970,15940,559
|
|
20240404,122900,3841993970,16000,15990,16000,15980,2150
|
|
20240404,122800,3807624470,15990,16010,16010,15990,713
|
|
20240404,122700,3796219330,16010,16020,16030,16010,1982
|
|
20240404,122600,3764469440,16030,16030,16030,16030,64
|
|
20240404,122500,3763443520,16030,16020,16030,16020,295
|
|
20240404,122400,3758717610,16020,16030,16040,16020,130
|
|
20240404,122300,3756634120,16030,16060,16060,16030,17
|
|
20240404,122200,3756361290,16060,16030,16060,16030,31
|
|
20240404,122100,3755864330,16030,16060,16070,16030,414
|
|
20240404,122000,3749227300,16080,16070,16080,16070,47
|
|
20240404,121900,3748471970,16040,16040,16040,16040,0
|
|
20240404,121800,3748471970,16040,16040,16040,16040,500
|
|
20240404,121700,3740451970,16080,16090,16100,16060,629
|
|
20240404,121600,3730339050,16080,16040,16100,16040,5695
|
|
20240404,121500,3638823990,16030,16000,16030,16000,849
|
|
20240404,121400,3625235150,16000,16010,16010,16000,533
|
|
20240404,121300,3616706650,15990,15990,15990,15990,20
|
|
20240404,121200,3616386850,16010,16010,16010,15990,22
|
|
20240404,121100,3616035030,15980,16000,16000,15980,232
|
|
20240404,121000,3612324890,16000,16010,16010,16000,29
|
|
20240404,120900,3611860690,16020,16020,16020,16020,0
|
|
20240404,120800,3611860690,16020,15990,16020,15980,669
|
|
20240404,120700,3601163450,16000,16000,16000,16000,83
|
|
20240404,120600,3599835450,16030,16000,16030,16000,69
|
|
20240404,120500,3598731420,15990,15990,16000,15990,364
|
|
20240404,120400,3592911050,15990,15990,15990,15990,101
|
|
20240404,120300,3591296060,15990,15970,15990,15970,350
|
|
20240404,120200,3585702540,15990,16030,16030,15990,34
|
|
20240404,120100,3585157560,16000,16030,16030,16000,812
|
|
20240404,120000,3572157490,16030,16040,16040,16030,1130
|
|
20240404,115900,3554038810,16050,16090,16090,16050,692
|
|
20240404,115800,3542930020,16100,16060,16100,16050,1422
|
|
20240404,115700,3520069700,16080,16100,16100,16080,345
|
|
20240404,115600,3514519280,16100,16100,16100,16100,21
|
|
20240404,115500,3514181180,16110,16060,16110,16050,110
|
|
20240404,115400,3512414840,16060,16110,16110,16060,352
|
|
20240404,115300,3506750630,16110,16110,16120,16110,1605
|
|
20240404,115200,3480885580,16110,16130,16130,16110,83
|
|
20240404,115100,3479548030,16110,16140,16140,16110,324
|
|
20240404,115000,3474325900,16140,16160,16170,16140,1464
|
|
20240404,114900,3450677340,16160,16150,16160,16150,1626
|
|
20240404,114800,3424408420,16150,16140,16160,16110,1485
|
|
20240404,114700,3400437710,16160,16120,16160,16120,4008
|
|
20240404,114600,3335740040,16130,16100,16130,16100,1098
|
|
20240404,114500,3318040610,16100,16120,16120,16080,50
|
|
20240404,114400,3317235250,16130,16130,16140,16120,3762
|
|
20240404,114300,3256554530,16070,16150,16150,16070,2650
|
|
20240404,114200,3213807880,16170,16150,16170,16140,3042
|
|
20240404,114100,3164652230,16160,16140,16160,16140,3694
|
|
20240404,114000,3105010090,16140,16090,16140,16090,1510
|
|
20240404,113900,3080673220,16110,16130,16140,16090,37
|
|
20240404,113800,3080076670,16140,16030,16140,16030,12822
|
|
20240404,113700,2873814410,16030,16010,16030,16010,296
|
|
20240404,113600,2869069570,16020,16000,16020,16000,1150
|
|
20240404,113500,2850669370,16030,16010,16030,16000,1106
|
|
20240404,113400,2832969900,16030,15990,16030,15990,2160
|
|
20240404,113300,2798384810,16000,16000,16020,15930,3088
|
|
20240404,113200,2749006860,15990,15980,15990,15960,1965
|
|
20240404,113100,2717601730,15980,15930,15980,15930,932
|
|
20240404,113000,2702727290,15920,15910,15920,15910,263
|
|
20240404,112900,2698540930,15900,15900,15900,15900,16
|
|
20240404,112800,2698286530,15900,15880,15900,15880,18
|
|
20240404,112700,2698000650,15880,15890,15890,15880,20
|
|
20240404,112600,2697683040,15880,15880,15880,15880,0
|
|
20240404,112500,2697683040,15880,15880,15880,15880,0
|
|
20240404,112400,2697683040,15880,15880,15880,15880,42
|
|
20240404,112300,2697016080,15880,15880,15880,15880,100
|
|
20240404,112200,2695428080,15800,15800,15800,15800,15
|
|
20240404,112100,2695191080,15790,15790,15790,15790,0
|
|
20240404,112000,2695191080,15790,15790,15790,15790,40
|
|
20240404,111900,2694559480,15790,15800,15800,15790,3000
|
|
20240404,111800,2647188480,15790,15860,15860,15790,849
|
|
20240404,111700,2633764150,15900,15850,15900,15850,227
|
|
20240404,111600,2630158410,15860,15830,15860,15830,77
|
|
20240404,111500,2628937280,15830,15830,15830,15830,51
|
|
20240404,111400,2628129950,15830,15830,15830,15830,7
|
|
20240404,111300,2628019140,15830,15840,15840,15830,140
|
|
20240404,111200,2625802040,15840,15790,15840,15780,408
|
|
20240404,111100,2619351280,15880,15880,15880,15880,63
|
|
20240404,111000,2618350840,15900,15900,15900,15900,38
|
|
20240404,110900,2617746640,15900,15920,15920,15740,3418
|
|
20240404,110800,2563723050,15910,15890,15910,15890,369
|
|
20240404,110700,2557856960,15850,15880,15880,15850,54
|
|
20240404,110600,2557000010,15900,15920,15920,15900,214
|
|
20240404,110500,2553595380,15920,15930,15930,15920,206
|
|
20240404,110400,2550313900,15930,15900,15930,15900,43
|
|
20240404,110300,2549629960,15900,15860,15900,15860,326
|
|
20240404,110200,2544448520,15850,15830,15850,15830,63
|
|
20240404,110100,2543450450,15820,15800,15820,15800,73
|
|
20240404,110000,2542295610,15800,15800,15800,15800,0
|
|
20240404,105900,2542295610,15800,15800,15800,15800,43
|
|
20240404,105800,2541616210,15800,15770,15800,15770,1850
|
|
20240404,105700,2512415340,15800,15790,15800,15790,366
|
|
20240404,105600,2506633000,15790,15750,15790,15740,206
|
|
20240404,105500,2503384430,15740,15740,15750,15730,616
|
|
20240404,105400,2493693570,15790,15790,15790,15740,741
|
|
20240404,105300,2482018670,15780,15740,15780,15740,133
|
|
20240404,105200,2479922410,15740,15740,15740,15730,468
|
|
20240404,105100,2472556870,15740,15790,15790,15740,1224
|
|
20240404,105000,2453278490,15760,15820,15830,15760,2759
|
|
20240404,104900,2409765440,15830,15830,15830,15830,1
|
|
20240404,104800,2409749610,15830,15840,15840,15830,4
|
|
20240404,104700,2409686260,15800,15800,15800,15800,190
|
|
20240404,104600,2406684260,15800,15800,15800,15800,977
|
|
20240404,104500,2391247660,15800,15850,15850,15800,35
|
|
20240404,104400,2390694110,15850,15830,15850,15800,2328
|
|
20240404,104300,2353882070,15830,15830,15830,15830,500
|
|
20240404,104200,2345967070,15830,15860,15860,15830,911
|
|
20240404,104100,2331538070,15860,15860,15860,15850,188
|
|
20240404,104000,2328557140,15860,15860,15860,15860,1129
|
|
20240404,103900,2310651200,15850,15850,15850,15850,149
|
|
20240404,103800,2308289550,15840,15830,15840,15830,87
|
|
20240404,103700,2306911500,15830,15850,15850,15820,1199
|
|
20240404,103600,2287925620,15850,15890,15890,15850,1156
|
|
20240404,103500,2269568310,15890,15940,15940,15880,3014
|
|
20240404,103400,2221600290,15940,15950,15950,15940,757
|
|
20240404,103300,2209531600,15970,15980,15980,15970,5
|
|
20240404,103200,2209451730,15940,15980,15980,15940,1360
|
|
20240404,103100,2187755290,15980,15980,15980,15960,53
|
|
20240404,103000,2186908470,15960,15980,15990,15960,583
|
|
20240404,102900,2177595070,15980,16000,16000,15980,583
|
|
20240404,102800,2168272750,16000,16000,16000,16000,182
|
|
20240404,102700,2165360750,16020,15980,16020,15980,1040
|
|
20240404,102600,2148708400,15980,15980,15980,15980,332
|
|
20240404,102500,2143403040,16010,16020,16020,16010,210
|
|
20240404,102400,2140040890,16010,16020,16020,16010,1058
|
|
20240404,102300,2123097170,16020,16020,16020,16020,48
|
|
20240404,102200,2122328210,16050,16040,16050,16040,89
|
|
20240404,102100,2120899810,16020,16050,16050,16020,375
|
|
20240404,102000,2114884360,16050,16020,16060,16020,179
|
|
20240404,101900,2112011750,16020,16050,16050,16020,115
|
|
20240404,101800,2110167500,16060,16060,16060,16060,3
|
|
20240404,101700,2110119320,16070,16060,16070,16050,387
|
|
20240404,101600,2103905530,16060,16070,16070,16060,356
|
|
20240404,101500,2098185730,16070,16040,16070,16040,1960
|
|
20240404,101400,2066710650,16050,15960,16050,15960,936
|
|
20240404,101300,2051712060,16020,16000,16020,15950,288
|
|
20240404,101200,2047107000,16000,15960,16000,15940,304
|
|
20240404,101100,2042253450,15970,15940,15970,15940,1534
|
|
20240404,101000,2017783400,15950,15950,15950,15920,1032
|
|
20240404,100900,2001352980,15960,15960,15960,15920,819
|
|
20240404,100800,1988293870,15960,16000,16020,15960,4304
|
|
20240404,100700,1919533500,16000,16010,16020,16000,490
|
|
20240404,100600,1911688800,16020,16000,16030,16000,73
|
|
20240404,100500,1910520680,16030,16050,16050,16000,3340
|
|
20240404,100400,1856979390,16050,16070,16080,16050,424
|
|
20240404,100300,1850163750,16070,16070,16080,16030,3908
|
|
20240404,100200,1787345940,16070,16030,16070,16030,310
|
|
20240404,100100,1782372260,16030,16050,16070,16030,661
|
|
20240404,100000,1771763430,16060,16020,16060,16020,314
|
|
20240404,095900,1766731310,16020,16000,16020,15970,863
|
|
20240404,095800,1752930210,16010,16040,16060,16010,2470
|
|
20240404,095700,1713316210,16060,16060,16080,16040,3523
|
|
20240404,095600,1656757520,16080,16070,16080,16060,2767
|
|
20240404,095500,1612303940,16070,16080,16090,16070,3067
|
|
20240404,095400,1562994930,16080,16040,16080,16040,3146
|
|
20240404,095300,1512449060,16040,16030,16050,16020,2795
|
|
20240404,095200,1467646210,16030,16030,16030,16020,1289
|
|
20240404,095100,1446985170,16030,16040,16050,16030,1852
|
|
20240404,095000,1417274460,16040,16020,16040,15970,5065
|
|
20240404,094900,1336149430,16020,15960,16020,15960,1058
|
|
20240404,094800,1319223350,15980,16000,16030,15980,3847
|
|
20240404,094700,1257680590,16030,16040,16050,15990,853
|
|
20240404,094600,1244001730,16040,15950,16040,15950,7924
|
|
20240404,094500,1117272610,15930,15970,15970,15930,2795
|
|
20240404,094400,1072710220,15970,15960,15980,15960,1577
|
|
20240404,094300,1047525610,15960,15970,15970,15950,309
|
|
20240404,094200,1042597020,15960,15970,15970,15930,972
|
|
20240404,094100,1027083360,15970,15950,15980,15950,555
|
|
20240404,094000,1018219430,15950,15950,15970,15940,2880
|
|
20240404,093900,972266980,15940,15960,15960,15940,1691
|
|
20240404,093800,945284830,15960,15940,15970,15940,2146
|
|
20240404,093700,911029680,15940,15940,15940,15930,1417
|
|
20240404,093600,888448960,15930,15890,15930,15890,5790
|
|
20240404,093500,796308960,15890,15820,15890,15820,1855
|
|
20240404,093400,766860880,15870,15810,15870,15810,1980
|
|
20240404,093300,735483460,15800,15840,15840,15800,417
|
|
20240404,093200,728890130,15850,15840,15850,15830,2108
|
|
20240404,093100,695518250,15840,15840,15850,15840,1032
|
|
20240404,093000,679164250,15850,15850,15870,15840,1807
|
|
20240404,092900,650519080,15840,15770,15840,15770,6702
|
|
20240404,092800,544517910,15760,15740,15760,15740,291
|
|
20240404,092700,539933510,15750,15710,15750,15710,108
|
|
20240404,092600,538236030,15710,15720,15720,15710,1963
|
|
20240404,092500,507397100,15710,15750,15750,15710,2079
|
|
20240404,092400,474715110,15730,15740,15740,15730,514
|
|
20240404,092300,466628310,15740,15770,15770,15740,171
|
|
20240404,092200,463935170,15750,15780,15780,15750,889
|
|
20240404,092100,449931050,15780,15780,15780,15750,1108
|
|
20240404,092000,432451310,15780,15800,15800,15780,1842
|
|
20240404,091900,403371380,15800,15790,15800,15780,2112
|
|
20240404,091800,370013020,15750,15800,15800,15750,151
|
|
20240404,091700,367633970,15770,15790,15810,15770,980
|
|
20240404,091600,352149730,15730,15760,15790,15720,505
|
|
20240404,091500,344204180,15760,15800,15800,15760,510
|
|
20240404,091400,336154550,15810,15800,15810,15780,245
|
|
20240404,091300,332286620,15800,15760,15830,15740,3338
|
|
20240404,091200,279562670,15770,15750,15780,15730,721
|
|
20240404,091100,268209220,15750,15740,15750,15730,539
|
|
20240404,091000,259728410,15740,15770,15770,15730,1222
|
|
20240404,090900,240483300,15790,15800,15800,15760,197
|
|
20240404,090800,237371150,15820,15830,15830,15820,51
|
|
20240404,090700,236563830,15830,15790,15850,15760,2174
|
|
20240404,090600,202248910,15760,15800,15800,15760,298
|
|
20240404,090500,197550100,15800,15800,15820,15800,399
|
|
20240404,090400,191244340,15800,15840,15840,15800,1292
|
|
20240404,090300,170803880,15840,15890,15890,15840,1444
|
|
20240404,090200,147909860,15890,15860,15920,15860,3683
|
|
20240404,090100,89391380,15860,15810,15870,15800,637
|
|
20240404,090000,79312370,15830,15880,15880,15810,4998
|