718 lines
38 KiB
CSV
718 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240405,205500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,205400,4155320020,15880,15880,15880,15880,0
|
|
20240405,205300,4155320020,15880,15880,15880,15880,0
|
|
20240405,205200,4155320020,15880,15880,15880,15880,0
|
|
20240405,205100,4155320020,15880,15880,15880,15880,0
|
|
20240405,205000,4155320020,15880,15880,15880,15880,0
|
|
20240405,204900,4155320020,15880,15880,15880,15880,0
|
|
20240405,204800,4155320020,15880,15880,15880,15880,0
|
|
20240405,204700,4155320020,15880,15880,15880,15880,0
|
|
20240405,204600,4155320020,15880,15880,15880,15880,0
|
|
20240405,204500,4155320020,15880,15880,15880,15880,0
|
|
20240405,204400,4155320020,15880,15880,15880,15880,0
|
|
20240405,204300,4155320020,15880,15880,15880,15880,0
|
|
20240405,204200,4155320020,15880,15880,15880,15880,0
|
|
20240405,204100,4155320020,15880,15880,15880,15880,0
|
|
20240405,204000,4155320020,15880,15880,15880,15880,0
|
|
20240405,203900,4155320020,15880,15880,15880,15880,0
|
|
20240405,203800,4155320020,15880,15880,15880,15880,0
|
|
20240405,203700,4155320020,15880,15880,15880,15880,0
|
|
20240405,203600,4155320020,15880,15880,15880,15880,0
|
|
20240405,203500,4155320020,15880,15880,15880,15880,0
|
|
20240405,203400,4155320020,15880,15880,15880,15880,0
|
|
20240405,203300,4155320020,15880,15880,15880,15880,0
|
|
20240405,203200,4155320020,15880,15880,15880,15880,0
|
|
20240405,203100,4155320020,15880,15880,15880,15880,0
|
|
20240405,203000,4155320020,15880,15880,15880,15880,0
|
|
20240405,202900,4155320020,15880,15880,15880,15880,0
|
|
20240405,202800,4155320020,15880,15880,15880,15880,0
|
|
20240405,202700,4155320020,15880,15880,15880,15880,0
|
|
20240405,202600,4155320020,15880,15880,15880,15880,0
|
|
20240405,202500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,202400,4155320020,15880,15880,15880,15880,0
|
|
20240405,202300,4155320020,15880,15880,15880,15880,0
|
|
20240405,202200,4155320020,15880,15880,15880,15880,0
|
|
20240405,202100,4155320020,15880,15880,15880,15880,0
|
|
20240405,202000,4155320020,15880,15880,15880,15880,0
|
|
20240405,201900,4155320020,15880,15880,15880,15880,0
|
|
20240405,201800,4155320020,15880,15880,15880,15880,0
|
|
20240405,201700,4155320020,15880,15880,15880,15880,0
|
|
20240405,201600,4155320020,15880,15880,15880,15880,0
|
|
20240405,201500,4155320020,15880,15880,15880,15880,0
|
|
20240405,201400,4155320020,15880,15880,15880,15880,0
|
|
20240405,201300,4155320020,15880,15880,15880,15880,0
|
|
20240405,201200,4155320020,15880,15880,15880,15880,0
|
|
20240405,201100,4155320020,15880,15880,15880,15880,0
|
|
20240405,201000,4155320020,15880,15880,15880,15880,0
|
|
20240405,200900,4155320020,15880,15880,15880,15880,0
|
|
20240405,200800,4155320020,15880,15880,15880,15880,0
|
|
20240405,200700,4155320020,15880,15880,15880,15880,0
|
|
20240405,200600,4155320020,15880,15880,15880,15880,0
|
|
20240405,200500,4155320020,15880,15880,15880,15880,0
|
|
20240405,200400,4155320020,15880,15880,15880,15880,0
|
|
20240405,200300,4155320020,15880,15880,15880,15880,0
|
|
20240405,200200,4155320020,15880,15880,15880,15880,0
|
|
20240405,200100,4155320020,15880,15880,15880,15880,0
|
|
20240405,200000,4155320020,15880,15880,15880,15880,0
|
|
20240405,195900,4155320020,15880,15880,15880,15880,0
|
|
20240405,195800,4155320020,15880,15880,15880,15880,0
|
|
20240405,195700,4155320020,15880,15880,15880,15880,0
|
|
20240405,195600,4155320020,15880,15880,15880,15880,0
|
|
20240405,195500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,195400,4155320020,15880,15880,15880,15880,0
|
|
20240405,195300,4155320020,15880,15880,15880,15880,0
|
|
20240405,195200,4155320020,15880,15880,15880,15880,0
|
|
20240405,195100,4155320020,15880,15880,15880,15880,0
|
|
20240405,195000,4155320020,15880,15880,15880,15880,0
|
|
20240405,194900,4155320020,15880,15880,15880,15880,0
|
|
20240405,194800,4155320020,15880,15880,15880,15880,0
|
|
20240405,194700,4155320020,15880,15880,15880,15880,0
|
|
20240405,194600,4155320020,15880,15880,15880,15880,0
|
|
20240405,194500,4155320020,15880,15880,15880,15880,0
|
|
20240405,194400,4155320020,15880,15880,15880,15880,0
|
|
20240405,194300,4155320020,15880,15880,15880,15880,0
|
|
20240405,194200,4155320020,15880,15880,15880,15880,0
|
|
20240405,194100,4155320020,15880,15880,15880,15880,0
|
|
20240405,194000,4155320020,15880,15880,15880,15880,0
|
|
20240405,193900,4155320020,15880,15880,15880,15880,0
|
|
20240405,193800,4155320020,15880,15880,15880,15880,0
|
|
20240405,193700,4155320020,15880,15880,15880,15880,0
|
|
20240405,193600,4155320020,15880,15880,15880,15880,0
|
|
20240405,193500,4155320020,15880,15880,15880,15880,0
|
|
20240405,193400,4155320020,15880,15880,15880,15880,0
|
|
20240405,193300,4155320020,15880,15880,15880,15880,0
|
|
20240405,193200,4155320020,15880,15880,15880,15880,0
|
|
20240405,193100,4155320020,15880,15880,15880,15880,0
|
|
20240405,193000,4155320020,15880,15880,15880,15880,0
|
|
20240405,192900,4155320020,15880,15880,15880,15880,0
|
|
20240405,192800,4155320020,15880,15880,15880,15880,0
|
|
20240405,192700,4155320020,15880,15880,15880,15880,0
|
|
20240405,192600,4155320020,15880,15880,15880,15880,0
|
|
20240405,192500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,192400,4155320020,15880,15880,15880,15880,0
|
|
20240405,192300,4155320020,15880,15880,15880,15880,0
|
|
20240405,192200,4155320020,15880,15880,15880,15880,0
|
|
20240405,192100,4155320020,15880,15880,15880,15880,0
|
|
20240405,192000,4155320020,15880,15880,15880,15880,0
|
|
20240405,191900,4155320020,15880,15880,15880,15880,0
|
|
20240405,191800,4155320020,15880,15880,15880,15880,0
|
|
20240405,191700,4155320020,15880,15880,15880,15880,0
|
|
20240405,191600,4155320020,15880,15880,15880,15880,0
|
|
20240405,191500,4155320020,15880,15880,15880,15880,0
|
|
20240405,191400,4155320020,15880,15880,15880,15880,0
|
|
20240405,191300,4155320020,15880,15880,15880,15880,0
|
|
20240405,191200,4155320020,15880,15880,15880,15880,0
|
|
20240405,191100,4155320020,15880,15880,15880,15880,0
|
|
20240405,191000,4155320020,15880,15880,15880,15880,0
|
|
20240405,190900,4155320020,15880,15880,15880,15880,0
|
|
20240405,190800,4155320020,15880,15880,15880,15880,0
|
|
20240405,190700,4155320020,15880,15880,15880,15880,0
|
|
20240405,190600,4155320020,15880,15880,15880,15880,0
|
|
20240405,190500,4155320020,15880,15880,15880,15880,0
|
|
20240405,190400,4155320020,15880,15880,15880,15880,0
|
|
20240405,190300,4155320020,15880,15880,15880,15880,0
|
|
20240405,190200,4155320020,15880,15880,15880,15880,0
|
|
20240405,190100,4155320020,15880,15880,15880,15880,0
|
|
20240405,190000,4155320020,15880,15880,15880,15880,0
|
|
20240405,185900,4155320020,15880,15880,15880,15880,0
|
|
20240405,185800,4155320020,15880,15880,15880,15880,0
|
|
20240405,185700,4155320020,15880,15880,15880,15880,0
|
|
20240405,185600,4155320020,15880,15880,15880,15880,0
|
|
20240405,185500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,185400,4155320020,15880,15880,15880,15880,0
|
|
20240405,185300,4155320020,15880,15880,15880,15880,0
|
|
20240405,185200,4155320020,15880,15880,15880,15880,0
|
|
20240405,185100,4155320020,15880,15880,15880,15880,0
|
|
20240405,185000,4155320020,15880,15880,15880,15880,0
|
|
20240405,184900,4155320020,15880,15880,15880,15880,0
|
|
20240405,184800,4155320020,15880,15880,15880,15880,0
|
|
20240405,184700,4155320020,15880,15880,15880,15880,0
|
|
20240405,184600,4155320020,15880,15880,15880,15880,0
|
|
20240405,184500,4155320020,15880,15880,15880,15880,0
|
|
20240405,184400,4155320020,15880,15880,15880,15880,0
|
|
20240405,184300,4155320020,15880,15880,15880,15880,0
|
|
20240405,184200,4155320020,15880,15880,15880,15880,0
|
|
20240405,184100,4155320020,15880,15880,15880,15880,0
|
|
20240405,184000,4155320020,15880,15880,15880,15880,0
|
|
20240405,183900,4155320020,15880,15880,15880,15880,0
|
|
20240405,183800,4155320020,15880,15880,15880,15880,0
|
|
20240405,183700,4155320020,15880,15880,15880,15880,0
|
|
20240405,183600,4155320020,15880,15880,15880,15880,0
|
|
20240405,183500,4155320020,15880,15880,15880,15880,0
|
|
20240405,183400,4155320020,15880,15880,15880,15880,0
|
|
20240405,183300,4155320020,15880,15880,15880,15880,0
|
|
20240405,183200,4155320020,15880,15880,15880,15880,0
|
|
20240405,183100,4155320020,15880,15880,15880,15880,0
|
|
20240405,183000,4155320020,15880,15880,15880,15880,0
|
|
20240405,182900,4155320020,15880,15880,15880,15880,0
|
|
20240405,182800,4155320020,15880,15880,15880,15880,0
|
|
20240405,182700,4155320020,15880,15880,15880,15880,0
|
|
20240405,182600,4155320020,15880,15880,15880,15880,0
|
|
20240405,182500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,182400,4155320020,15880,15880,15880,15880,0
|
|
20240405,182300,4155320020,15880,15880,15880,15880,0
|
|
20240405,182200,4155320020,15880,15880,15880,15880,0
|
|
20240405,182100,4155320020,15880,15880,15880,15880,0
|
|
20240405,182000,4155320020,15880,15880,15880,15880,0
|
|
20240405,181900,4155320020,15880,15880,15880,15880,0
|
|
20240405,181800,4155320020,15880,15880,15880,15880,0
|
|
20240405,181700,4155320020,15880,15880,15880,15880,0
|
|
20240405,181600,4155320020,15880,15880,15880,15880,0
|
|
20240405,181500,4155320020,15880,15880,15880,15880,0
|
|
20240405,181400,4155320020,15880,15880,15880,15880,0
|
|
20240405,181300,4155320020,15880,15880,15880,15880,0
|
|
20240405,181200,4155320020,15880,15880,15880,15880,0
|
|
20240405,181100,4155320020,15880,15880,15880,15880,0
|
|
20240405,181000,4155320020,15880,15880,15880,15880,0
|
|
20240405,180900,4155320020,15880,15880,15880,15880,0
|
|
20240405,180800,4155320020,15880,15880,15880,15880,0
|
|
20240405,180700,4155320020,15880,15880,15880,15880,0
|
|
20240405,180600,4155320020,15880,15880,15880,15880,0
|
|
20240405,180500,4155320020,15880,15880,15880,15880,0
|
|
20240405,180400,4155320020,15880,15880,15880,15880,0
|
|
20240405,180300,4155320020,15880,15880,15880,15880,0
|
|
20240405,180200,4155320020,15880,15880,15880,15880,0
|
|
20240405,180100,4155320020,15880,15880,15880,15880,0
|
|
20240405,180000,4155320020,15880,15880,15880,15880,0
|
|
20240405,175900,4155320020,15880,15880,15880,15880,0
|
|
20240405,175800,4155320020,15880,15880,15880,15880,0
|
|
20240405,175700,4155320020,15880,15880,15880,15880,0
|
|
20240405,175600,4155320020,15880,15880,15880,15880,0
|
|
20240405,175500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,175400,4155320020,15880,15880,15880,15880,0
|
|
20240405,175300,4155320020,15880,15880,15880,15880,0
|
|
20240405,175200,4155320020,15880,15880,15880,15880,0
|
|
20240405,175100,4155320020,15880,15880,15880,15880,0
|
|
20240405,175000,4155320020,15880,15880,15880,15880,0
|
|
20240405,174900,4155320020,15880,15880,15880,15880,0
|
|
20240405,174800,4155320020,15880,15880,15880,15880,0
|
|
20240405,174700,4155320020,15880,15880,15880,15880,0
|
|
20240405,174600,4155320020,15880,15880,15880,15880,0
|
|
20240405,174500,4155320020,15880,15880,15880,15880,0
|
|
20240405,174400,4155320020,15880,15880,15880,15880,0
|
|
20240405,174300,4155320020,15880,15880,15880,15880,0
|
|
20240405,174200,4155320020,15880,15880,15880,15880,0
|
|
20240405,174100,4155320020,15880,15880,15880,15880,0
|
|
20240405,174000,4155320020,15880,15880,15880,15880,0
|
|
20240405,173900,4155320020,15880,15880,15880,15880,0
|
|
20240405,173800,4155320020,15880,15880,15880,15880,0
|
|
20240405,173700,4155320020,15880,15880,15880,15880,0
|
|
20240405,173600,4155320020,15880,15880,15880,15880,0
|
|
20240405,173500,4155320020,15880,15880,15880,15880,0
|
|
20240405,173400,4155320020,15880,15880,15880,15880,0
|
|
20240405,173300,4155320020,15880,15880,15880,15880,0
|
|
20240405,173200,4155320020,15880,15880,15880,15880,0
|
|
20240405,173100,4155320020,15880,15880,15880,15880,0
|
|
20240405,173000,4155320020,15880,15880,15880,15880,0
|
|
20240405,172900,4155320020,15880,15880,15880,15880,0
|
|
20240405,172800,4155320020,15880,15880,15880,15880,0
|
|
20240405,172700,4155320020,15880,15880,15880,15880,0
|
|
20240405,172600,4155320020,15880,15880,15880,15880,0
|
|
20240405,172500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,172400,4155320020,15880,15880,15880,15880,0
|
|
20240405,172300,4155320020,15880,15880,15880,15880,0
|
|
20240405,172200,4155320020,15880,15880,15880,15880,0
|
|
20240405,172100,4155320020,15880,15880,15880,15880,0
|
|
20240405,172000,4155320020,15880,15880,15880,15880,0
|
|
20240405,171900,4155320020,15880,15880,15880,15880,0
|
|
20240405,171800,4155320020,15880,15880,15880,15880,0
|
|
20240405,171700,4155320020,15880,15880,15880,15880,0
|
|
20240405,171600,4155320020,15880,15880,15880,15880,0
|
|
20240405,171500,4155320020,15880,15880,15880,15880,0
|
|
20240405,171400,4155320020,15880,15880,15880,15880,0
|
|
20240405,171300,4155320020,15880,15880,15880,15880,0
|
|
20240405,171200,4155320020,15880,15880,15880,15880,0
|
|
20240405,171100,4155320020,15880,15880,15880,15880,0
|
|
20240405,171000,4155320020,15880,15880,15880,15880,0
|
|
20240405,170900,4155320020,15880,15880,15880,15880,0
|
|
20240405,170800,4155320020,15880,15880,15880,15880,0
|
|
20240405,170700,4155320020,15880,15880,15880,15880,0
|
|
20240405,170600,4155320020,15880,15880,15880,15880,0
|
|
20240405,170500,4155320020,15880,15880,15880,15880,0
|
|
20240405,170400,4155320020,15880,15880,15880,15880,0
|
|
20240405,170300,4155320020,15880,15880,15880,15880,0
|
|
20240405,170200,4155320020,15880,15880,15880,15880,0
|
|
20240405,170100,4155320020,15880,15880,15880,15880,0
|
|
20240405,170000,4155320020,15880,15880,15880,15880,0
|
|
20240405,165900,4155320020,15880,15880,15880,15880,0
|
|
20240405,165800,4155320020,15880,15880,15880,15880,0
|
|
20240405,165700,4155320020,15880,15880,15880,15880,0
|
|
20240405,165600,4155320020,15880,15880,15880,15880,0
|
|
20240405,165500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,165400,4155320020,15880,15880,15880,15880,0
|
|
20240405,165300,4155320020,15880,15880,15880,15880,0
|
|
20240405,165200,4155320020,15880,15880,15880,15880,0
|
|
20240405,165100,4155320020,15880,15880,15880,15880,0
|
|
20240405,165000,4155320020,15880,15880,15880,15880,0
|
|
20240405,164900,4155320020,15880,15880,15880,15880,0
|
|
20240405,164800,4155320020,15880,15880,15880,15880,0
|
|
20240405,164700,4155320020,15880,15880,15880,15880,0
|
|
20240405,164600,4155320020,15880,15880,15880,15880,0
|
|
20240405,164500,4155320020,15880,15880,15880,15880,0
|
|
20240405,164400,4155320020,15880,15880,15880,15880,0
|
|
20240405,164300,4155320020,15880,15880,15880,15880,0
|
|
20240405,164200,4155320020,15880,15880,15880,15880,0
|
|
20240405,164100,4155320020,15880,15880,15880,15880,0
|
|
20240405,164000,4155320020,15880,15880,15880,15880,0
|
|
20240405,163900,4155320020,15880,15880,15880,15880,0
|
|
20240405,163800,4155320020,15880,15880,15880,15880,0
|
|
20240405,163700,4155320020,15880,15880,15880,15880,0
|
|
20240405,163600,4155320020,15880,15880,15880,15880,0
|
|
20240405,163500,4155320020,15880,15880,15880,15880,0
|
|
20240405,163400,4155320020,15880,15880,15880,15880,0
|
|
20240405,163300,4155320020,15880,15880,15880,15880,0
|
|
20240405,163200,4155320020,15880,15880,15880,15880,0
|
|
20240405,163100,4155320020,15880,15880,15880,15880,0
|
|
20240405,163000,4155320020,15880,15880,15880,15880,0
|
|
20240405,162900,4155320020,15880,15880,15880,15880,0
|
|
20240405,162800,4155320020,15880,15880,15880,15880,0
|
|
20240405,162700,4155320020,15880,15880,15880,15880,0
|
|
20240405,162600,4155320020,15880,15880,15880,15880,0
|
|
20240405,162500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,162400,4155320020,15880,15880,15880,15880,0
|
|
20240405,162300,4155320020,15880,15880,15880,15880,0
|
|
20240405,162200,4155320020,15880,15880,15880,15880,0
|
|
20240405,162100,4155320020,15880,15880,15880,15880,0
|
|
20240405,162000,4155320020,15880,15880,15880,15880,0
|
|
20240405,161900,4155320020,15880,15880,15880,15880,0
|
|
20240405,161800,4155320020,15880,15880,15880,15880,0
|
|
20240405,161700,4155320020,15880,15880,15880,15880,0
|
|
20240405,161600,4155320020,15880,15880,15880,15880,0
|
|
20240405,161500,4155320020,15880,15880,15880,15880,0
|
|
20240405,161400,4155320020,15880,15880,15880,15880,0
|
|
20240405,161300,4155320020,15880,15880,15880,15880,0
|
|
20240405,161200,4155320020,15880,15880,15880,15880,0
|
|
20240405,161100,4155320020,15880,15880,15880,15880,0
|
|
20240405,161000,4155320020,15880,15880,15880,15880,0
|
|
20240405,160900,4155320020,15880,15880,15880,15880,0
|
|
20240405,160800,4155320020,15880,15880,15880,15880,0
|
|
20240405,160700,4155320020,15880,15880,15880,15880,0
|
|
20240405,160600,4155320020,15880,15880,15880,15880,0
|
|
20240405,160500,4155320020,15880,15880,15880,15880,0
|
|
20240405,160400,4155320020,15880,15880,15880,15880,0
|
|
20240405,160300,4155320020,15880,15880,15880,15880,0
|
|
20240405,160200,4155320020,15880,15880,15880,15880,0
|
|
20240405,160100,4155320020,15880,15880,15880,15880,0
|
|
20240405,160000,4155320020,15880,15880,15880,15880,0
|
|
20240405,155900,4155320020,15880,15880,15880,15880,0
|
|
20240405,155800,4155320020,15880,15880,15880,15880,0
|
|
20240405,155700,4155320020,15880,15880,15880,15880,0
|
|
20240405,155600,4155320020,15880,15880,15880,15880,0
|
|
20240405,155500,4155320020,15880,15880,15880,15880,3159
|
|
20240405,155400,4155320020,15880,15880,15880,15880,0
|
|
20240405,155300,4155320020,15880,15880,15880,15880,0
|
|
20240405,155200,4155320020,15880,15880,15880,15880,0
|
|
20240405,155100,4155320020,15880,15880,15880,15880,0
|
|
20240405,155000,4155320020,15880,15880,15880,15880,0
|
|
20240405,154900,4155320020,15880,15880,15880,15880,0
|
|
20240405,154800,4155320020,15880,15880,15880,15880,0
|
|
20240405,154700,4155320020,15880,15880,15880,15880,0
|
|
20240405,154600,4155320020,15880,15880,15880,15880,0
|
|
20240405,154500,4155320020,15880,15880,15880,15880,0
|
|
20240405,154400,4155320020,15880,15880,15880,15880,0
|
|
20240405,154300,4155320020,15880,15880,15880,15880,0
|
|
20240405,154200,4155320020,15880,15880,15880,15880,0
|
|
20240405,154100,4155320020,15880,15880,15880,15880,0
|
|
20240405,154000,4155320020,15880,15880,15880,15880,0
|
|
20240405,153900,4155320020,15880,15880,15880,15880,0
|
|
20240405,153800,4155320020,15880,15880,15880,15880,0
|
|
20240405,153700,4155320020,15880,15880,15880,15880,0
|
|
20240405,153600,4155320020,15880,15880,15880,15880,0
|
|
20240405,153500,4155320020,15880,15880,15880,15880,0
|
|
20240405,153400,4155320020,15880,15880,15880,15880,0
|
|
20240405,153300,4155320020,15880,15880,15880,15880,0
|
|
20240405,153200,4155320020,15880,15880,15880,15880,0
|
|
20240405,153100,4155320020,15880,15880,15880,15880,0
|
|
20240405,153000,4155320020,15880,15880,15880,15880,3159
|
|
20240405,152900,4105155100,15900,15900,15900,15900,0
|
|
20240405,152800,4105155100,15900,15900,15900,15900,0
|
|
20240405,152700,4105155100,15900,15900,15900,15900,0
|
|
20240405,152600,4105155100,15900,15900,15900,15900,0
|
|
20240405,152500,4105155100,15900,15900,15900,15900,0
|
|
20240405,152400,4105155100,15900,15900,15900,15900,0
|
|
20240405,152300,4105155100,15900,15900,15900,15900,0
|
|
20240405,152200,4105155100,15900,15900,15900,15900,0
|
|
20240405,152100,4105155100,15900,15900,15900,15900,0
|
|
20240405,152000,4105155100,15900,15900,15900,15900,0
|
|
20240405,151900,4105155100,15900,15850,15900,15850,1077
|
|
20240405,151800,4088060400,15840,15810,15840,15810,1373
|
|
20240405,151700,4066317220,15800,15800,15820,15800,96
|
|
20240405,151600,4064799820,15790,15820,15820,15790,151
|
|
20240405,151500,4062411720,15790,15820,15820,15790,409
|
|
20240405,151400,4055950280,15820,15840,15840,15820,83
|
|
20240405,151300,4054637080,15840,15830,15840,15830,171
|
|
20240405,151200,4051929820,15820,15830,15830,15820,179
|
|
20240405,151100,4049097110,15830,15850,15850,15830,231
|
|
20240405,151000,4045436430,15850,15830,15850,15830,103
|
|
20240405,150900,4043804640,15830,15860,15860,15830,223
|
|
20240405,150800,4040273940,15860,15860,15860,15860,6
|
|
20240405,150700,4040178780,15860,15860,15860,15840,937
|
|
20240405,150600,4025322980,15860,15860,15860,15860,16
|
|
20240405,150500,4025069220,15850,15850,15850,15850,24
|
|
20240405,150400,4024688820,15860,15860,15860,15860,264
|
|
20240405,150300,4020501780,15850,15860,15860,15850,19
|
|
20240405,150200,4020200600,15850,15870,15870,15850,708
|
|
20240405,150100,4008966830,15870,15890,15900,15870,1140
|
|
20240405,150000,3990853600,15870,15880,15890,15870,1092
|
|
20240405,145900,3973512140,15870,15870,15870,15860,553
|
|
20240405,145800,3964739940,15870,15870,15870,15860,16
|
|
20240405,145700,3964486120,15870,15870,15870,15870,100
|
|
20240405,145600,3962899120,15870,15870,15880,15870,38
|
|
20240405,145500,3962296010,15880,15870,15880,15870,380
|
|
20240405,145400,3956261650,15870,15860,15870,15860,66
|
|
20240405,145300,3955214740,15860,15860,15880,15860,701
|
|
20240405,145200,3944090810,15880,15880,15880,15880,0
|
|
20240405,145100,3944090810,15880,15870,15880,15870,758
|
|
20240405,145000,3932054870,15810,15810,15840,15810,697
|
|
20240405,144900,3921029360,15790,15820,15820,15790,199
|
|
20240405,144800,3917884580,15810,15830,15830,15810,720
|
|
20240405,144700,3906487960,15830,15830,15840,15830,960
|
|
20240405,144600,3891290530,15830,15830,15830,15830,73
|
|
20240405,144500,3890134940,15830,15830,15840,15830,220
|
|
20240405,144400,3886650610,15890,15890,15890,15890,98
|
|
20240405,144300,3885093390,15800,15860,15860,15800,537
|
|
20240405,144200,3876591400,15890,15850,15890,15850,6
|
|
20240405,144100,3876496100,15890,15840,15890,15830,251
|
|
20240405,144000,3872511410,15830,15830,15830,15820,943
|
|
20240405,143900,3857585750,15830,15850,15850,15830,195
|
|
20240405,143800,3854497170,15850,15850,15850,15850,31
|
|
20240405,143700,3854005820,15850,15850,15850,15840,500
|
|
20240405,143600,3846082830,15850,15840,15850,15840,206
|
|
20240405,143500,3842817780,15890,15890,15890,15890,26
|
|
20240405,143400,3842404640,15890,15890,15890,15890,288
|
|
20240405,143300,3837828320,15880,15860,15880,15860,127
|
|
20240405,143200,3835811580,15810,15830,15830,15810,111
|
|
20240405,143100,3834056270,15880,15880,15880,15880,98
|
|
20240405,143000,3832500030,15880,15800,15880,15790,599
|
|
20240405,142900,3823036040,15800,15810,15810,15800,582
|
|
20240405,142800,3813835320,15890,15840,15890,15810,922
|
|
20240405,142700,3799224480,15830,15830,15830,15820,319
|
|
20240405,142600,3794177630,15810,15810,15810,15810,30
|
|
20240405,142500,3793703330,15820,15860,15890,15820,116
|
|
20240405,142400,3791867130,15840,15860,15860,15830,61
|
|
20240405,142300,3790900960,15840,15840,15890,15840,285
|
|
20240405,142200,3786386410,15840,15840,15890,15840,76
|
|
20240405,142100,3785181740,15840,15910,15910,15840,71
|
|
20240405,142000,3784055830,15920,15920,15920,15840,29
|
|
20240405,141900,3783594790,15930,15840,15940,15840,202
|
|
20240405,141800,3780387560,15840,15790,15850,15770,535
|
|
20240405,141700,3771944860,15790,15900,15900,15780,1602
|
|
20240405,141600,3746582640,15900,15920,15940,15900,922
|
|
20240405,141500,3731905900,15930,15930,15930,15930,10
|
|
20240405,141400,3731746600,15940,15920,15940,15890,503
|
|
20240405,141300,3723746200,15910,15910,15950,15910,50
|
|
20240405,141200,3722950420,15910,15930,15950,15910,470
|
|
20240405,141100,3715456040,15930,15930,15950,15880,163
|
|
20240405,141000,3712859170,15950,15890,15950,15880,4634
|
|
20240405,140900,3639123470,15870,15870,15870,15860,34
|
|
20240405,140800,3638583990,15870,15870,15870,15860,494
|
|
20240405,140700,3630745280,15870,15840,15870,15820,549
|
|
20240405,140600,3622059980,15820,15860,15870,15820,130
|
|
20240405,140500,3620000830,15840,15850,15870,15840,62
|
|
20240405,140400,3619018420,15860,15850,15860,15850,53
|
|
20240405,140300,3618177920,15860,15900,15900,15860,1507
|
|
20240405,140200,3594262190,15900,15870,15900,15870,754
|
|
20240405,140100,3582280220,15870,15900,15900,15870,149
|
|
20240405,140000,3579915560,15900,15930,15930,15850,1602
|
|
20240405,135900,3554452720,15930,16000,16000,15930,3274
|
|
20240405,135800,3502150190,16000,16030,16040,16000,463
|
|
20240405,135700,3494733730,15990,16080,16110,15990,1907
|
|
20240405,135600,3464087790,16090,15880,16100,15830,14931
|
|
20240405,135500,3225596190,15910,15920,15920,15890,1097
|
|
20240405,135400,3208134560,15930,15920,15950,15920,1182
|
|
20240405,135300,3189299850,15920,15890,15920,15810,3213
|
|
20240405,135200,3138202790,15900,15890,15900,15860,892
|
|
20240405,135100,3124033570,15890,15910,15910,15890,1134
|
|
20240405,135000,3106001330,15910,15790,15910,15790,4222
|
|
20240405,134900,3039078860,15790,15830,15830,15790,1530
|
|
20240405,134800,3014866530,15770,15830,15840,15770,1061
|
|
20240405,134700,2998084260,15830,15760,15860,15710,7546
|
|
20240405,134600,2878689110,15760,15670,15760,15670,2838
|
|
20240405,134500,2834077410,15690,15650,15690,15650,611
|
|
20240405,134400,2824500060,15670,15570,15670,15570,751
|
|
20240405,134300,2812761190,15590,15700,15700,15590,1696
|
|
20240405,134200,2786269650,15700,15740,15810,15700,6879
|
|
20240405,134100,2677987590,15720,15400,15720,15400,8131
|
|
20240405,134000,2551562980,15400,15400,15400,15400,331
|
|
20240405,133900,2546465580,15400,15390,15420,15380,1129
|
|
20240405,133800,2529074000,15380,15350,15380,15350,2871
|
|
20240405,133700,2484982670,15350,15340,15350,15340,247
|
|
20240405,133600,2481191570,15350,15290,15350,15290,1385
|
|
20240405,133500,2459978540,15290,15250,15290,15250,610
|
|
20240405,133400,2450666960,15250,15250,15250,15250,7
|
|
20240405,133300,2450560210,15290,15300,15300,15240,35
|
|
20240405,133200,2450024840,15270,15290,15290,15270,3
|
|
20240405,133100,2449979000,15300,15170,15300,15150,2769
|
|
20240405,133000,2407756560,15160,15170,15170,15150,529
|
|
20240405,132900,2399740480,15180,15180,15180,15180,0
|
|
20240405,132800,2399740480,15180,15180,15180,15180,33
|
|
20240405,132700,2399239540,15160,15170,15170,15160,38
|
|
20240405,132600,2398663150,15150,15180,15180,15150,72
|
|
20240405,132500,2397572260,15150,15180,15200,15150,15
|
|
20240405,132400,2397344640,15200,15190,15200,15190,4
|
|
20240405,132300,2397283870,15200,15200,15200,15200,2
|
|
20240405,132200,2397253470,15210,15210,15210,15210,0
|
|
20240405,132100,2397253470,15210,15210,15210,15210,0
|
|
20240405,132000,2397253470,15210,15200,15210,15140,1508
|
|
20240405,131900,2374416620,15150,15210,15210,15150,1201
|
|
20240405,131800,2356221260,15150,15210,15210,15150,315
|
|
20240405,131700,2351445030,15210,15210,15210,15210,0
|
|
20240405,131600,2351445030,15210,15210,15210,15210,10
|
|
20240405,131500,2351292930,15210,15210,15210,15210,10
|
|
20240405,131400,2351140830,15210,15180,15210,15180,151
|
|
20240405,131300,2348845950,15190,15160,15190,15160,63
|
|
20240405,131200,2347890290,15190,15190,15190,15190,25
|
|
20240405,131100,2347510540,15190,15190,15190,15190,0
|
|
20240405,131000,2347510540,15190,15190,15190,15190,1
|
|
20240405,130900,2347495350,15190,15190,15200,15190,52
|
|
20240405,130800,2346705460,15150,15190,15200,15150,10648
|
|
20240405,130700,2185283380,15190,15190,15190,15190,0
|
|
20240405,130600,2185283380,15190,15190,15190,15190,10
|
|
20240405,130500,2185131480,15190,15190,15190,15190,20
|
|
20240405,130400,2184827680,15190,15190,15190,15190,4
|
|
20240405,130300,2184766920,15190,15190,15190,15190,50
|
|
20240405,130200,2184007420,15200,15200,15200,15200,0
|
|
20240405,130100,2184007420,15200,15200,15200,15200,0
|
|
20240405,130000,2184007420,15200,15200,15200,15200,6
|
|
20240405,125900,2183916220,15200,15200,15200,15200,1
|
|
20240405,125800,2183901020,15170,15180,15200,15170,444
|
|
20240405,125700,2177164670,15170,15170,15170,15170,202
|
|
20240405,125600,2174100330,15170,15170,15170,15170,0
|
|
20240405,125500,2174100330,15170,15170,15170,15170,4
|
|
20240405,125400,2174039650,15180,15180,15180,15180,1
|
|
20240405,125300,2174024470,15190,15180,15190,15170,1020
|
|
20240405,125200,2158548690,15190,15190,15190,15190,0
|
|
20240405,125100,2158548690,15190,15190,15190,15190,12
|
|
20240405,125000,2158366410,15180,15170,15180,15170,582
|
|
20240405,124900,2149532950,15170,15170,15170,15170,288
|
|
20240405,124800,2145163990,15190,15190,15190,15170,115
|
|
20240405,124700,2143419320,15180,15180,15190,15180,31
|
|
20240405,124600,2142948730,15180,15180,15180,15180,182
|
|
20240405,124500,2140185970,15180,15180,15190,15180,203
|
|
20240405,124400,2137104130,15180,15190,15190,15180,92
|
|
20240405,124300,2135707450,15200,15190,15200,15180,484
|
|
20240405,124200,2128357860,15200,15200,15200,15190,123
|
|
20240405,124100,2126489450,15200,15210,15210,15190,28
|
|
20240405,124000,2126063970,15200,15200,15200,15200,188
|
|
20240405,123900,2123206370,15200,15200,15200,15200,0
|
|
20240405,123800,2123206370,15200,15180,15200,15180,103
|
|
20240405,123700,2121640800,15200,15190,15200,15180,177
|
|
20240405,123600,2118953850,15200,15190,15200,15180,278
|
|
20240405,123500,2114733630,15200,15180,15200,15180,254
|
|
20240405,123400,2110877890,15180,15180,15180,15180,8
|
|
20240405,123300,2110756450,15180,15170,15180,15170,45
|
|
20240405,123200,2110073790,15180,15180,15180,15180,1
|
|
20240405,123100,2110058610,15180,15170,15180,15170,28
|
|
20240405,123000,2109633740,15180,15180,15180,15180,70
|
|
20240405,122900,2108571140,15180,15180,15180,15180,15
|
|
20240405,122800,2108343440,15180,15180,15180,15170,42
|
|
20240405,122700,2107706180,15170,15180,15180,15170,20
|
|
20240405,122600,2107402770,15170,15170,15170,15170,409
|
|
20240405,122500,2101198240,15180,15180,15180,15180,11
|
|
20240405,122400,2101031260,15190,15190,15190,15190,1
|
|
20240405,122300,2101016070,15200,15200,15200,15200,0
|
|
20240405,122200,2101016070,15200,15190,15200,15190,164
|
|
20240405,122100,2098523500,15190,15190,15190,15190,5
|
|
20240405,122000,2098447550,15190,15190,15190,15170,212
|
|
20240405,121900,2095230640,15200,15200,15200,15200,1
|
|
20240405,121800,2095215440,15190,15200,15200,15190,99
|
|
20240405,121700,2093710850,15200,15190,15200,15190,253
|
|
20240405,121600,2089867760,15190,15190,15190,15150,424
|
|
20240405,121500,2083443520,15150,15190,15190,15150,276
|
|
20240405,121400,2079260300,15200,15170,15200,15150,1565
|
|
20240405,121300,2055534560,15160,15190,15190,15160,3845
|
|
20240405,121200,1997188880,15190,15190,15190,15180,832
|
|
20240405,121100,1984558120,15200,15210,15210,15200,16
|
|
20240405,121000,1984314910,15180,15180,15180,15180,0
|
|
20240405,120900,1984314910,15180,15180,15220,15180,78
|
|
20240405,120800,1983129910,15210,15190,15210,15180,724
|
|
20240405,120700,1972136640,15190,15210,15220,15190,24
|
|
20240405,120600,1971772020,15220,15220,15230,15190,202
|
|
20240405,120500,1968703160,15200,15210,15230,15200,325
|
|
20240405,120400,1963762860,15230,15230,15230,15230,0
|
|
20240405,120300,1963762860,15230,15230,15230,15230,0
|
|
20240405,120200,1963762860,15230,15230,15230,15200,362
|
|
20240405,120100,1958260230,15230,15230,15230,15230,0
|
|
20240405,120000,1958260230,15230,15230,15230,15230,101
|
|
20240405,115900,1956722000,15200,15230,15230,15200,5
|
|
20240405,115800,1956645910,15230,15230,15230,15230,16
|
|
20240405,115700,1956402230,15230,15230,15230,15230,4
|
|
20240405,115600,1956341310,15200,15200,15200,15200,9
|
|
20240405,115500,1956204510,15210,15210,15210,15200,330
|
|
20240405,115400,1951188210,15210,15220,15230,15200,23
|
|
20240405,115300,1950838350,15230,15230,15230,15210,10
|
|
20240405,115200,1950686160,15200,15210,15230,15200,172
|
|
20240405,115100,1948068560,15220,15210,15220,15210,48
|
|
20240405,115000,1947338050,15220,15220,15220,15220,0
|
|
20240405,114900,1947338050,15220,15220,15220,15220,0
|
|
20240405,114800,1947338050,15220,15220,15220,15200,44
|
|
20240405,114700,1946668750,15230,15200,15230,15190,172
|
|
20240405,114600,1944054240,15200,15230,15230,15200,1363
|
|
20240405,114500,1923336460,15200,15220,15220,15200,1347
|
|
20240405,114400,1902858530,15230,15230,15240,15200,1108
|
|
20240405,114300,1886016600,15240,15240,15240,15210,120
|
|
20240405,114200,1884190230,15240,15230,15240,15200,736
|
|
20240405,114100,1872988890,15230,15230,15230,15220,32
|
|
20240405,114000,1872501630,15240,15240,15240,15210,204
|
|
20240405,113900,1869396350,15230,15240,15240,15230,504
|
|
20240405,113800,1861715410,15240,15220,15240,15210,1190
|
|
20240405,113700,1843610450,15240,15230,15240,15220,105
|
|
20240405,113600,1842011400,15250,15280,15280,15230,58
|
|
20240405,113500,1841127820,15280,15280,15290,15280,8
|
|
20240405,113400,1841005550,15280,15280,15280,15280,1
|
|
20240405,113300,1840990270,15290,15290,15300,15250,12
|
|
20240405,113200,1840806890,15300,15290,15300,15290,177
|
|
20240405,113100,1838100440,15300,15290,15300,15290,355
|
|
20240405,113000,1832672480,15290,15290,15300,15290,12
|
|
20240405,112900,1832488940,15300,15290,15300,15210,823
|
|
20240405,112800,1819959940,15300,15300,15300,15300,10
|
|
20240405,112700,1819806940,15300,15280,15300,15230,342
|
|
20240405,112600,1814590020,15290,15330,15330,15290,89
|
|
20240405,112500,1813229060,15340,15310,15340,15300,252
|
|
20240405,112400,1809371100,15320,15320,15320,15320,0
|
|
20240405,112300,1809371100,15320,15320,15320,15320,19
|
|
20240405,112200,1809080020,15330,15330,15330,15330,78
|
|
20240405,112100,1807884280,15330,15330,15330,15330,1
|
|
20240405,112000,1807868950,15330,15330,15330,15330,1
|
|
20240405,111900,1807853620,15340,15300,15340,15300,30
|
|
20240405,111800,1807394380,15300,15280,15300,15250,172
|
|
20240405,111700,1804768000,15290,15290,15290,15280,631
|
|
20240405,111600,1795126020,15280,15280,15280,15280,70
|
|
20240405,111500,1794056420,15280,15290,15290,15280,51
|
|
20240405,111400,1793277130,15300,15300,15300,15300,52
|
|
20240405,111300,1792481530,15300,15300,15300,15300,86
|
|
20240405,111200,1791165730,15300,15300,15350,15300,327
|
|
20240405,111100,1786156350,15360,15300,15360,15300,1651
|
|
20240405,111000,1760822590,15300,15240,15300,15240,671
|
|
20240405,110900,1750589590,15240,15230,15240,15220,155
|
|
20240405,110800,1748229000,15230,15220,15230,15220,32
|
|
20240405,110700,1747741940,15230,15230,15230,15230,51
|
|
20240405,110600,1746965210,15240,15240,15240,15240,6
|
|
20240405,110500,1746873770,15240,15250,15250,15240,26
|
|
20240405,110400,1746477280,15250,15250,15250,15190,46
|
|
20240405,110300,1745776230,15250,15250,15250,15250,13
|
|
20240405,110200,1745577980,15250,15220,15250,15200,277
|
|
20240405,110100,1741361860,15220,15200,15220,15200,62
|
|
20240405,110000,1740419340,15200,15200,15200,15200,5
|
|
20240405,105900,1740343340,15200,15200,15200,15200,2
|
|
20240405,105800,1740312940,15180,15160,15180,15160,33
|
|
20240405,105700,1739812640,15200,15160,15200,15160,711
|
|
20240405,105600,1729031910,15170,15180,15190,15160,1872
|
|
20240405,105500,1700631970,15190,15180,15190,15170,453
|
|
20240405,105400,1693755860,15190,15180,15190,15180,1027
|
|
20240405,105300,1678165930,15190,15200,15200,15180,733
|
|
20240405,105200,1667031350,15200,15190,15230,15190,185
|
|
20240405,105100,1664219770,15200,15220,15220,15200,424
|
|
20240405,105000,1657774360,15230,15230,15230,15230,10
|
|
20240405,104900,1657622060,15230,15220,15230,15200,191
|
|
20240405,104800,1654718780,15200,15200,15230,15200,83
|
|
20240405,104700,1653456720,15220,15220,15220,15220,2
|
|
20240405,104600,1653426280,15230,15230,15240,15230,115
|
|
20240405,104500,1651674730,15220,15200,15220,15200,31
|
|
20240405,104400,1651203330,15230,15230,15240,15180,106
|
|
20240405,104300,1649590130,15180,15190,15230,15180,916
|
|
20240405,104200,1635680500,15180,15190,15190,15180,1157
|
|
20240405,104100,1618115370,15200,15200,15200,15200,39
|
|
20240405,104000,1617522570,15200,15190,15210,15190,707
|
|
20240405,103900,1606782740,15190,15230,15230,15190,105
|
|
20240405,103800,1605186290,15200,15200,15200,15190,735
|
|
20240405,103700,1594017510,15200,15190,15200,15190,408
|
|
20240405,103600,1587819690,15190,15210,15240,15190,9362
|
|
20240405,103500,1445519370,15240,15240,15240,15240,1
|
|
20240405,103400,1445504130,15200,15250,15250,15200,62
|
|
20240405,103300,1444561640,15190,15200,15200,15190,1239
|
|
20240405,103200,1425730340,15200,15220,15220,15200,1368
|
|
20240405,103100,1404928160,15250,15250,15250,15250,0
|
|
20240405,103000,1404928160,15250,15240,15260,15200,631
|
|
20240405,102900,1395324430,15240,15260,15270,15240,30
|
|
20240405,102800,1394866620,15250,15310,15310,15210,209
|
|
20240405,102700,1391682900,15200,15270,15270,15200,4571
|
|
20240405,102600,1322044710,15280,15280,15280,15280,109
|
|
20240405,102500,1320379190,15310,15320,15320,15290,112
|
|
20240405,102400,1318666460,15310,15280,15320,15280,836
|
|
20240405,102300,1305883950,15290,15270,15300,15270,267
|
|
20240405,102200,1301804560,15320,15320,15320,15270,998
|
|
20240405,102100,1286547860,15300,15290,15320,15280,1784
|
|
20240405,102000,1259255270,15290,15300,15330,15280,384
|
|
20240405,101900,1253384140,15330,15370,15370,15290,1670
|
|
20240405,101800,1227817890,15380,15360,15380,15330,82
|
|
20240405,101700,1226559880,15400,15310,15400,15300,425
|
|
20240405,101600,1220044960,15310,15290,15310,15290,612
|
|
20240405,101500,1210686760,15290,15280,15290,15280,110
|
|
20240405,101400,1209005860,15280,15270,15280,15260,291
|
|
20240405,101300,1204560880,15260,15260,15280,15250,270
|
|
20240405,101200,1200440840,15250,15310,15310,15250,883
|
|
20240405,101100,1186952080,15290,15280,15310,15280,759
|
|
20240405,101000,1175347010,15280,15290,15290,15250,1253
|
|
20240405,100900,1156227910,15290,15280,15290,15260,1342
|
|
20240405,100800,1135734600,15290,15330,15350,15280,5115
|
|
20240405,100700,1057445060,15350,15410,15410,15330,12161
|
|
20240405,100600,870316410,15440,15490,15510,15420,3464
|
|
20240405,100500,816875500,15510,15460,15510,15440,813
|
|
20240405,100400,804319130,15510,15530,15530,15460,59
|
|
20240405,100300,803406810,15450,15460,15520,15450,334
|
|
20240405,100200,798245740,15530,15530,15530,15530,0
|
|
20240405,100100,798245740,15530,15530,15530,15530,2
|
|
20240405,100000,798214680,15540,15480,15540,15450,730
|
|
20240405,095900,786933570,15550,15550,15550,15550,0
|
|
20240405,095800,786933570,15550,15550,15550,15550,12
|
|
20240405,095700,786746970,15550,15540,15550,15480,98
|
|
20240405,095600,785223640,15480,15550,15550,15480,28
|
|
20240405,095500,784789690,15550,15490,15550,15490,99
|
|
20240405,095400,783252100,15490,15480,15490,15450,61
|
|
20240405,095300,782308920,15450,15460,15460,15450,898
|
|
20240405,095200,768428880,15470,15480,15480,15470,162
|
|
20240405,095100,765922640,15470,15480,15490,15460,807
|
|
20240405,095000,753437940,15470,15480,15490,15470,377
|
|
20240405,094900,747605440,15480,15480,15510,15470,308
|
|
20240405,094800,742835490,15490,15530,15530,15490,229
|
|
20240405,094700,739288160,15540,15520,15540,15520,51
|
|
20240405,094600,738496420,15540,15550,15550,15540,102
|
|
20240405,094500,736911330,15550,15550,15550,15550,2
|
|
20240405,094400,736880230,15550,15530,15550,15530,172
|
|
20240405,094300,734207350,15470,15500,15550,15470,456
|
|
20240405,094200,727149970,15550,15550,15550,15550,200
|
|
20240405,094100,724039970,15550,15490,15550,15490,4
|
|
20240405,094000,723977900,15550,15530,15550,15480,553
|
|
20240405,093900,715399910,15490,15490,15550,15490,567
|
|
20240405,093800,706616780,15490,15500,15590,15490,6614
|
|
20240405,093700,604055890,15590,15540,15600,15540,601
|
|
20240405,093600,594688020,15540,15530,15540,15520,521
|
|
20240405,093500,586595550,15530,15530,15540,15520,65
|
|
20240405,093400,585586710,15540,15520,15540,15500,255
|
|
20240405,093300,581632170,15520,15510,15540,15500,356
|
|
20240405,093200,576112030,15510,15520,15540,15510,110
|
|
20240405,093100,574405290,15520,15530,15530,15470,251
|
|
20240405,093000,570518610,15470,15530,15550,15470,683
|
|
20240405,092900,559928790,15590,15540,15590,15540,107
|
|
20240405,092800,558261780,15570,15570,15580,15490,889
|
|
20240405,092700,544452040,15530,15540,15590,15500,437
|
|
20240405,092600,537675480,15500,15530,15600,15500,1060
|
|
20240405,092500,521170800,15530,15500,15530,15500,2391
|
|
20240405,092400,484102930,15490,15480,15500,15450,254
|
|
20240405,092300,480175470,15480,15470,15490,15450,474
|
|
20240405,092200,472839200,15480,15480,15480,15480,14
|
|
20240405,092100,472622480,15470,15410,15470,15410,673
|
|
20240405,092000,462237230,15450,15480,15480,15410,838
|
|
20240405,091900,449296730,15410,15480,15490,15410,108
|
|
20240405,091800,447630880,15490,15460,15490,15410,1056
|
|
20240405,091700,431340530,15460,15460,15460,15450,158
|
|
20240405,091600,428899370,15490,15490,15490,15490,59
|
|
20240405,091500,427985460,15490,15430,15490,15430,483
|
|
20240405,091400,420519930,15500,15430,15500,15430,334
|
|
20240405,091300,415362810,15430,15500,15500,15430,5351
|
|
20240405,091200,332752610,15510,15430,15510,15430,1131
|
|
20240405,091100,315280640,15470,15510,15510,15470,94
|
|
20240405,091000,313825270,15510,15530,15530,15360,3773
|
|
20240405,090900,255807700,15530,15460,15540,15400,1120
|
|
20240405,090800,238516710,15460,15480,15480,15460,410
|
|
20240405,090700,232176010,15500,15520,15520,15500,1088
|
|
20240405,090600,215311990,15570,15590,15600,15500,2065
|
|
20240405,090500,183179560,15590,15660,15670,15590,726
|
|
20240405,090400,171840300,15660,15500,15670,15500,585
|
|
20240405,090300,162751370,15490,15470,15500,15440,2068
|
|
20240405,090200,130762490,15480,15400,15490,15320,1706
|
|
20240405,090100,104567500,15390,15400,15500,15390,1902
|
|
20240405,090000,75199180,15400,15650,15650,15400,4801
|