722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240409,205900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,205800,5234114810,15150,15150,15150,15150,0
|
|
20240409,205700,5234114810,15150,15150,15150,15150,0
|
|
20240409,205600,5234114810,15150,15150,15150,15150,0
|
|
20240409,205500,5234114810,15150,15150,15150,15150,0
|
|
20240409,205400,5234114810,15150,15150,15150,15150,0
|
|
20240409,205300,5234114810,15150,15150,15150,15150,0
|
|
20240409,205200,5234114810,15150,15150,15150,15150,0
|
|
20240409,205100,5234114810,15150,15150,15150,15150,0
|
|
20240409,205000,5234114810,15150,15150,15150,15150,0
|
|
20240409,204900,5234114810,15150,15150,15150,15150,0
|
|
20240409,204800,5234114810,15150,15150,15150,15150,0
|
|
20240409,204700,5234114810,15150,15150,15150,15150,0
|
|
20240409,204600,5234114810,15150,15150,15150,15150,0
|
|
20240409,204500,5234114810,15150,15150,15150,15150,0
|
|
20240409,204400,5234114810,15150,15150,15150,15150,0
|
|
20240409,204300,5234114810,15150,15150,15150,15150,0
|
|
20240409,204200,5234114810,15150,15150,15150,15150,0
|
|
20240409,204100,5234114810,15150,15150,15150,15150,0
|
|
20240409,204000,5234114810,15150,15150,15150,15150,0
|
|
20240409,203900,5234114810,15150,15150,15150,15150,0
|
|
20240409,203800,5234114810,15150,15150,15150,15150,0
|
|
20240409,203700,5234114810,15150,15150,15150,15150,0
|
|
20240409,203600,5234114810,15150,15150,15150,15150,0
|
|
20240409,203500,5234114810,15150,15150,15150,15150,0
|
|
20240409,203400,5234114810,15150,15150,15150,15150,0
|
|
20240409,203300,5234114810,15150,15150,15150,15150,0
|
|
20240409,203200,5234114810,15150,15150,15150,15150,0
|
|
20240409,203100,5234114810,15150,15150,15150,15150,0
|
|
20240409,203000,5234114810,15150,15150,15150,15150,0
|
|
20240409,202900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,202800,5234114810,15150,15150,15150,15150,0
|
|
20240409,202700,5234114810,15150,15150,15150,15150,0
|
|
20240409,202600,5234114810,15150,15150,15150,15150,0
|
|
20240409,202500,5234114810,15150,15150,15150,15150,0
|
|
20240409,202400,5234114810,15150,15150,15150,15150,0
|
|
20240409,202300,5234114810,15150,15150,15150,15150,0
|
|
20240409,202200,5234114810,15150,15150,15150,15150,0
|
|
20240409,202100,5234114810,15150,15150,15150,15150,0
|
|
20240409,202000,5234114810,15150,15150,15150,15150,0
|
|
20240409,201900,5234114810,15150,15150,15150,15150,0
|
|
20240409,201800,5234114810,15150,15150,15150,15150,0
|
|
20240409,201700,5234114810,15150,15150,15150,15150,0
|
|
20240409,201600,5234114810,15150,15150,15150,15150,0
|
|
20240409,201500,5234114810,15150,15150,15150,15150,0
|
|
20240409,201400,5234114810,15150,15150,15150,15150,0
|
|
20240409,201300,5234114810,15150,15150,15150,15150,0
|
|
20240409,201200,5234114810,15150,15150,15150,15150,0
|
|
20240409,201100,5234114810,15150,15150,15150,15150,0
|
|
20240409,201000,5234114810,15150,15150,15150,15150,0
|
|
20240409,200900,5234114810,15150,15150,15150,15150,0
|
|
20240409,200800,5234114810,15150,15150,15150,15150,0
|
|
20240409,200700,5234114810,15150,15150,15150,15150,0
|
|
20240409,200600,5234114810,15150,15150,15150,15150,0
|
|
20240409,200500,5234114810,15150,15150,15150,15150,0
|
|
20240409,200400,5234114810,15150,15150,15150,15150,0
|
|
20240409,200300,5234114810,15150,15150,15150,15150,0
|
|
20240409,200200,5234114810,15150,15150,15150,15150,0
|
|
20240409,200100,5234114810,15150,15150,15150,15150,0
|
|
20240409,200000,5234114810,15150,15150,15150,15150,0
|
|
20240409,195900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,195800,5234114810,15150,15150,15150,15150,0
|
|
20240409,195700,5234114810,15150,15150,15150,15150,0
|
|
20240409,195600,5234114810,15150,15150,15150,15150,0
|
|
20240409,195500,5234114810,15150,15150,15150,15150,0
|
|
20240409,195400,5234114810,15150,15150,15150,15150,0
|
|
20240409,195300,5234114810,15150,15150,15150,15150,0
|
|
20240409,195200,5234114810,15150,15150,15150,15150,0
|
|
20240409,195100,5234114810,15150,15150,15150,15150,0
|
|
20240409,195000,5234114810,15150,15150,15150,15150,0
|
|
20240409,194900,5234114810,15150,15150,15150,15150,0
|
|
20240409,194800,5234114810,15150,15150,15150,15150,0
|
|
20240409,194700,5234114810,15150,15150,15150,15150,0
|
|
20240409,194600,5234114810,15150,15150,15150,15150,0
|
|
20240409,194500,5234114810,15150,15150,15150,15150,0
|
|
20240409,194400,5234114810,15150,15150,15150,15150,0
|
|
20240409,194300,5234114810,15150,15150,15150,15150,0
|
|
20240409,194200,5234114810,15150,15150,15150,15150,0
|
|
20240409,194100,5234114810,15150,15150,15150,15150,0
|
|
20240409,194000,5234114810,15150,15150,15150,15150,0
|
|
20240409,193900,5234114810,15150,15150,15150,15150,0
|
|
20240409,193800,5234114810,15150,15150,15150,15150,0
|
|
20240409,193700,5234114810,15150,15150,15150,15150,0
|
|
20240409,193600,5234114810,15150,15150,15150,15150,0
|
|
20240409,193500,5234114810,15150,15150,15150,15150,0
|
|
20240409,193400,5234114810,15150,15150,15150,15150,0
|
|
20240409,193300,5234114810,15150,15150,15150,15150,0
|
|
20240409,193200,5234114810,15150,15150,15150,15150,0
|
|
20240409,193100,5234114810,15150,15150,15150,15150,0
|
|
20240409,193000,5234114810,15150,15150,15150,15150,0
|
|
20240409,192900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,192800,5234114810,15150,15150,15150,15150,0
|
|
20240409,192700,5234114810,15150,15150,15150,15150,0
|
|
20240409,192600,5234114810,15150,15150,15150,15150,0
|
|
20240409,192500,5234114810,15150,15150,15150,15150,0
|
|
20240409,192400,5234114810,15150,15150,15150,15150,0
|
|
20240409,192300,5234114810,15150,15150,15150,15150,0
|
|
20240409,192200,5234114810,15150,15150,15150,15150,0
|
|
20240409,192100,5234114810,15150,15150,15150,15150,0
|
|
20240409,192000,5234114810,15150,15150,15150,15150,0
|
|
20240409,191900,5234114810,15150,15150,15150,15150,0
|
|
20240409,191800,5234114810,15150,15150,15150,15150,0
|
|
20240409,191700,5234114810,15150,15150,15150,15150,0
|
|
20240409,191600,5234114810,15150,15150,15150,15150,0
|
|
20240409,191500,5234114810,15150,15150,15150,15150,0
|
|
20240409,191400,5234114810,15150,15150,15150,15150,0
|
|
20240409,191300,5234114810,15150,15150,15150,15150,0
|
|
20240409,191200,5234114810,15150,15150,15150,15150,0
|
|
20240409,191100,5234114810,15150,15150,15150,15150,0
|
|
20240409,191000,5234114810,15150,15150,15150,15150,0
|
|
20240409,190900,5234114810,15150,15150,15150,15150,0
|
|
20240409,190800,5234114810,15150,15150,15150,15150,0
|
|
20240409,190700,5234114810,15150,15150,15150,15150,0
|
|
20240409,190600,5234114810,15150,15150,15150,15150,0
|
|
20240409,190500,5234114810,15150,15150,15150,15150,0
|
|
20240409,190400,5234114810,15150,15150,15150,15150,0
|
|
20240409,190300,5234114810,15150,15150,15150,15150,0
|
|
20240409,190200,5234114810,15150,15150,15150,15150,0
|
|
20240409,190100,5234114810,15150,15150,15150,15150,0
|
|
20240409,190000,5234114810,15150,15150,15150,15150,0
|
|
20240409,185900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,185800,5234114810,15150,15150,15150,15150,0
|
|
20240409,185700,5234114810,15150,15150,15150,15150,0
|
|
20240409,185600,5234114810,15150,15150,15150,15150,0
|
|
20240409,185500,5234114810,15150,15150,15150,15150,0
|
|
20240409,185400,5234114810,15150,15150,15150,15150,0
|
|
20240409,185300,5234114810,15150,15150,15150,15150,0
|
|
20240409,185200,5234114810,15150,15150,15150,15150,0
|
|
20240409,185100,5234114810,15150,15150,15150,15150,0
|
|
20240409,185000,5234114810,15150,15150,15150,15150,0
|
|
20240409,184900,5234114810,15150,15150,15150,15150,0
|
|
20240409,184800,5234114810,15150,15150,15150,15150,0
|
|
20240409,184700,5234114810,15150,15150,15150,15150,0
|
|
20240409,184600,5234114810,15150,15150,15150,15150,0
|
|
20240409,184500,5234114810,15150,15150,15150,15150,0
|
|
20240409,184400,5234114810,15150,15150,15150,15150,0
|
|
20240409,184300,5234114810,15150,15150,15150,15150,0
|
|
20240409,184200,5234114810,15150,15150,15150,15150,0
|
|
20240409,184100,5234114810,15150,15150,15150,15150,0
|
|
20240409,184000,5234114810,15150,15150,15150,15150,0
|
|
20240409,183900,5234114810,15150,15150,15150,15150,0
|
|
20240409,183800,5234114810,15150,15150,15150,15150,0
|
|
20240409,183700,5234114810,15150,15150,15150,15150,0
|
|
20240409,183600,5234114810,15150,15150,15150,15150,0
|
|
20240409,183500,5234114810,15150,15150,15150,15150,0
|
|
20240409,183400,5234114810,15150,15150,15150,15150,0
|
|
20240409,183300,5234114810,15150,15150,15150,15150,0
|
|
20240409,183200,5234114810,15150,15150,15150,15150,0
|
|
20240409,183100,5234114810,15150,15150,15150,15150,0
|
|
20240409,183000,5234114810,15150,15150,15150,15150,0
|
|
20240409,182900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,182800,5234114810,15150,15150,15150,15150,0
|
|
20240409,182700,5234114810,15150,15150,15150,15150,0
|
|
20240409,182600,5234114810,15150,15150,15150,15150,0
|
|
20240409,182500,5234114810,15150,15150,15150,15150,0
|
|
20240409,182400,5234114810,15150,15150,15150,15150,0
|
|
20240409,182300,5234114810,15150,15150,15150,15150,0
|
|
20240409,182200,5234114810,15150,15150,15150,15150,0
|
|
20240409,182100,5234114810,15150,15150,15150,15150,0
|
|
20240409,182000,5234114810,15150,15150,15150,15150,0
|
|
20240409,181900,5234114810,15150,15150,15150,15150,0
|
|
20240409,181800,5234114810,15150,15150,15150,15150,0
|
|
20240409,181700,5234114810,15150,15150,15150,15150,0
|
|
20240409,181600,5234114810,15150,15150,15150,15150,0
|
|
20240409,181500,5234114810,15150,15150,15150,15150,0
|
|
20240409,181400,5234114810,15150,15150,15150,15150,0
|
|
20240409,181300,5234114810,15150,15150,15150,15150,0
|
|
20240409,181200,5234114810,15150,15150,15150,15150,0
|
|
20240409,181100,5234114810,15150,15150,15150,15150,0
|
|
20240409,181000,5234114810,15150,15150,15150,15150,0
|
|
20240409,180900,5234114810,15150,15150,15150,15150,0
|
|
20240409,180800,5234114810,15150,15150,15150,15150,0
|
|
20240409,180700,5234114810,15150,15150,15150,15150,0
|
|
20240409,180600,5234114810,15150,15150,15150,15150,0
|
|
20240409,180500,5234114810,15150,15150,15150,15150,0
|
|
20240409,180400,5234114810,15150,15150,15150,15150,0
|
|
20240409,180300,5234114810,15150,15150,15150,15150,0
|
|
20240409,180200,5234114810,15150,15150,15150,15150,0
|
|
20240409,180100,5234114810,15150,15150,15150,15150,0
|
|
20240409,180000,5234114810,15150,15150,15150,15150,0
|
|
20240409,175900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,175800,5234114810,15150,15150,15150,15150,0
|
|
20240409,175700,5234114810,15150,15150,15150,15150,0
|
|
20240409,175600,5234114810,15150,15150,15150,15150,0
|
|
20240409,175500,5234114810,15150,15150,15150,15150,0
|
|
20240409,175400,5234114810,15150,15150,15150,15150,0
|
|
20240409,175300,5234114810,15150,15150,15150,15150,0
|
|
20240409,175200,5234114810,15150,15150,15150,15150,0
|
|
20240409,175100,5234114810,15150,15150,15150,15150,0
|
|
20240409,175000,5234114810,15150,15150,15150,15150,0
|
|
20240409,174900,5234114810,15150,15150,15150,15150,0
|
|
20240409,174800,5234114810,15150,15150,15150,15150,0
|
|
20240409,174700,5234114810,15150,15150,15150,15150,0
|
|
20240409,174600,5234114810,15150,15150,15150,15150,0
|
|
20240409,174500,5234114810,15150,15150,15150,15150,0
|
|
20240409,174400,5234114810,15150,15150,15150,15150,0
|
|
20240409,174300,5234114810,15150,15150,15150,15150,0
|
|
20240409,174200,5234114810,15150,15150,15150,15150,0
|
|
20240409,174100,5234114810,15150,15150,15150,15150,0
|
|
20240409,174000,5234114810,15150,15150,15150,15150,0
|
|
20240409,173900,5234114810,15150,15150,15150,15150,0
|
|
20240409,173800,5234114810,15150,15150,15150,15150,0
|
|
20240409,173700,5234114810,15150,15150,15150,15150,0
|
|
20240409,173600,5234114810,15150,15150,15150,15150,0
|
|
20240409,173500,5234114810,15150,15150,15150,15150,0
|
|
20240409,173400,5234114810,15150,15150,15150,15150,0
|
|
20240409,173300,5234114810,15150,15150,15150,15150,0
|
|
20240409,173200,5234114810,15150,15150,15150,15150,0
|
|
20240409,173100,5234114810,15150,15150,15150,15150,0
|
|
20240409,173000,5234114810,15150,15150,15150,15150,0
|
|
20240409,172900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,172800,5234114810,15150,15150,15150,15150,0
|
|
20240409,172700,5234114810,15150,15150,15150,15150,0
|
|
20240409,172600,5234114810,15150,15150,15150,15150,0
|
|
20240409,172500,5234114810,15150,15150,15150,15150,0
|
|
20240409,172400,5234114810,15150,15150,15150,15150,0
|
|
20240409,172300,5234114810,15150,15150,15150,15150,0
|
|
20240409,172200,5234114810,15150,15150,15150,15150,0
|
|
20240409,172100,5234114810,15150,15150,15150,15150,0
|
|
20240409,172000,5234114810,15150,15150,15150,15150,0
|
|
20240409,171900,5234114810,15150,15150,15150,15150,0
|
|
20240409,171800,5234114810,15150,15150,15150,15150,0
|
|
20240409,171700,5234114810,15150,15150,15150,15150,0
|
|
20240409,171600,5234114810,15150,15150,15150,15150,0
|
|
20240409,171500,5234114810,15150,15150,15150,15150,0
|
|
20240409,171400,5234114810,15150,15150,15150,15150,0
|
|
20240409,171300,5234114810,15150,15150,15150,15150,0
|
|
20240409,171200,5234114810,15150,15150,15150,15150,0
|
|
20240409,171100,5234114810,15150,15150,15150,15150,0
|
|
20240409,171000,5234114810,15150,15150,15150,15150,0
|
|
20240409,170900,5234114810,15150,15150,15150,15150,0
|
|
20240409,170800,5234114810,15150,15150,15150,15150,0
|
|
20240409,170700,5234114810,15150,15150,15150,15150,0
|
|
20240409,170600,5234114810,15150,15150,15150,15150,0
|
|
20240409,170500,5234114810,15150,15150,15150,15150,0
|
|
20240409,170400,5234114810,15150,15150,15150,15150,0
|
|
20240409,170300,5234114810,15150,15150,15150,15150,0
|
|
20240409,170200,5234114810,15150,15150,15150,15150,0
|
|
20240409,170100,5234114810,15150,15150,15150,15150,0
|
|
20240409,170000,5234114810,15150,15150,15150,15150,0
|
|
20240409,165900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,165800,5234114810,15150,15150,15150,15150,0
|
|
20240409,165700,5234114810,15150,15150,15150,15150,0
|
|
20240409,165600,5234114810,15150,15150,15150,15150,0
|
|
20240409,165500,5234114810,15150,15150,15150,15150,0
|
|
20240409,165400,5234114810,15150,15150,15150,15150,0
|
|
20240409,165300,5234114810,15150,15150,15150,15150,0
|
|
20240409,165200,5234114810,15150,15150,15150,15150,0
|
|
20240409,165100,5234114810,15150,15150,15150,15150,0
|
|
20240409,165000,5234114810,15150,15150,15150,15150,0
|
|
20240409,164900,5234114810,15150,15150,15150,15150,0
|
|
20240409,164800,5234114810,15150,15150,15150,15150,0
|
|
20240409,164700,5234114810,15150,15150,15150,15150,0
|
|
20240409,164600,5234114810,15150,15150,15150,15150,0
|
|
20240409,164500,5234114810,15150,15150,15150,15150,0
|
|
20240409,164400,5234114810,15150,15150,15150,15150,0
|
|
20240409,164300,5234114810,15150,15150,15150,15150,0
|
|
20240409,164200,5234114810,15150,15150,15150,15150,0
|
|
20240409,164100,5234114810,15150,15150,15150,15150,0
|
|
20240409,164000,5234114810,15150,15150,15150,15150,0
|
|
20240409,163900,5234114810,15150,15150,15150,15150,0
|
|
20240409,163800,5234114810,15150,15150,15150,15150,0
|
|
20240409,163700,5234114810,15150,15150,15150,15150,0
|
|
20240409,163600,5234114810,15150,15150,15150,15150,0
|
|
20240409,163500,5234114810,15150,15150,15150,15150,0
|
|
20240409,163400,5234114810,15150,15150,15150,15150,0
|
|
20240409,163300,5234114810,15150,15150,15150,15150,0
|
|
20240409,163200,5234114810,15150,15150,15150,15150,0
|
|
20240409,163100,5234114810,15150,15150,15150,15150,0
|
|
20240409,163000,5234114810,15150,15150,15150,15150,0
|
|
20240409,162900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,162800,5234114810,15150,15150,15150,15150,0
|
|
20240409,162700,5234114810,15150,15150,15150,15150,0
|
|
20240409,162600,5234114810,15150,15150,15150,15150,0
|
|
20240409,162500,5234114810,15150,15150,15150,15150,0
|
|
20240409,162400,5234114810,15150,15150,15150,15150,0
|
|
20240409,162300,5234114810,15150,15150,15150,15150,0
|
|
20240409,162200,5234114810,15150,15150,15150,15150,0
|
|
20240409,162100,5234114810,15150,15150,15150,15150,0
|
|
20240409,162000,5234114810,15150,15150,15150,15150,0
|
|
20240409,161900,5234114810,15150,15150,15150,15150,0
|
|
20240409,161800,5234114810,15150,15150,15150,15150,0
|
|
20240409,161700,5234114810,15150,15150,15150,15150,0
|
|
20240409,161600,5234114810,15150,15150,15150,15150,0
|
|
20240409,161500,5234114810,15150,15150,15150,15150,0
|
|
20240409,161400,5234114810,15150,15150,15150,15150,0
|
|
20240409,161300,5234114810,15150,15150,15150,15150,0
|
|
20240409,161200,5234114810,15150,15150,15150,15150,0
|
|
20240409,161100,5234114810,15150,15150,15150,15150,0
|
|
20240409,161000,5234114810,15150,15150,15150,15150,0
|
|
20240409,160900,5234114810,15150,15150,15150,15150,0
|
|
20240409,160800,5234114810,15150,15150,15150,15150,0
|
|
20240409,160700,5234114810,15150,15150,15150,15150,0
|
|
20240409,160600,5234114810,15150,15150,15150,15150,0
|
|
20240409,160500,5234114810,15150,15150,15150,15150,0
|
|
20240409,160400,5234114810,15150,15150,15150,15150,0
|
|
20240409,160300,5234114810,15150,15150,15150,15150,0
|
|
20240409,160200,5234114810,15150,15150,15150,15150,0
|
|
20240409,160100,5234114810,15150,15150,15150,15150,0
|
|
20240409,160000,5234114810,15150,15150,15150,15150,0
|
|
20240409,155900,5234114810,15150,15150,15150,15150,14485
|
|
20240409,155800,5234114810,15150,15150,15150,15150,0
|
|
20240409,155700,5234114810,15150,15150,15150,15150,0
|
|
20240409,155600,5234114810,15150,15150,15150,15150,0
|
|
20240409,155500,5234114810,15150,15150,15150,15150,0
|
|
20240409,155400,5234114810,15150,15150,15150,15150,0
|
|
20240409,155300,5234114810,15150,15150,15150,15150,0
|
|
20240409,155200,5234114810,15150,15150,15150,15150,0
|
|
20240409,155100,5234114810,15150,15150,15150,15150,0
|
|
20240409,155000,5234114810,15150,15150,15150,15150,0
|
|
20240409,154900,5234114810,15150,15150,15150,15150,0
|
|
20240409,154800,5234114810,15150,15150,15150,15150,0
|
|
20240409,154700,5234114810,15150,15150,15150,15150,0
|
|
20240409,154600,5234114810,15150,15150,15150,15150,0
|
|
20240409,154500,5234114810,15150,15150,15150,15150,0
|
|
20240409,154400,5234114810,15150,15150,15150,15150,0
|
|
20240409,154300,5234114810,15150,15150,15150,15150,0
|
|
20240409,154200,5234114810,15150,15150,15150,15150,0
|
|
20240409,154100,5234114810,15150,15150,15150,15150,0
|
|
20240409,154000,5234114810,15150,15150,15150,15150,0
|
|
20240409,153900,5234114810,15150,15150,15150,15150,0
|
|
20240409,153800,5234114810,15150,15150,15150,15150,0
|
|
20240409,153700,5234114810,15150,15150,15150,15150,0
|
|
20240409,153600,5234114810,15150,15150,15150,15150,0
|
|
20240409,153500,5234114810,15150,15150,15150,15150,0
|
|
20240409,153400,5234114810,15150,15150,15150,15150,0
|
|
20240409,153300,5234114810,15150,15150,15150,15150,0
|
|
20240409,153200,5234114810,15150,15150,15150,15150,0
|
|
20240409,153100,5234114810,15150,15150,15150,15150,0
|
|
20240409,153000,5234114810,15150,15150,15150,15150,14485
|
|
20240409,152900,5014667060,15200,15200,15200,15200,0
|
|
20240409,152800,5014667060,15200,15200,15200,15200,0
|
|
20240409,152700,5014667060,15200,15200,15200,15200,0
|
|
20240409,152600,5014667060,15200,15200,15200,15200,0
|
|
20240409,152500,5014667060,15200,15200,15200,15200,0
|
|
20240409,152400,5014667060,15200,15200,15200,15200,0
|
|
20240409,152300,5014667060,15200,15200,15200,15200,0
|
|
20240409,152200,5014667060,15200,15200,15200,15200,0
|
|
20240409,152100,5014667060,15200,15200,15200,15200,0
|
|
20240409,152000,5014667060,15200,15200,15200,15200,0
|
|
20240409,151900,5014667060,15200,15200,15230,15200,1212
|
|
20240409,151800,4996244600,15200,15190,15200,15190,994
|
|
20240409,151700,4981144920,15190,15190,15190,15190,50
|
|
20240409,151600,4980385420,15200,15200,15200,15190,555
|
|
20240409,151500,4971953560,15190,15200,15200,15190,967
|
|
20240409,151400,4957262260,15200,15230,15230,15200,3505
|
|
20240409,151300,4903978720,15230,15250,15250,15230,37
|
|
20240409,151200,4903415150,15240,15240,15240,15240,11
|
|
20240409,151100,4903247510,15250,15250,15250,15250,0
|
|
20240409,151000,4903247510,15250,15230,15250,15230,216
|
|
20240409,150900,4899953530,15250,15250,15250,15250,155
|
|
20240409,150800,4897589780,15250,15200,15250,15200,8
|
|
20240409,150700,4897467880,15200,15200,15210,15200,332
|
|
20240409,150600,4892421430,15200,15230,15250,15200,302
|
|
20240409,150500,4887830440,15260,15230,15260,15230,305
|
|
20240409,150400,4883179280,15250,15240,15250,15240,42
|
|
20240409,150300,4882539080,15190,15220,15250,15190,4485
|
|
20240409,150200,4814383130,15220,15220,15220,15220,261
|
|
20240409,150100,4810410710,15220,15220,15220,15220,2
|
|
20240409,150000,4810380270,15220,15220,15220,15210,62
|
|
20240409,145900,4809436750,15220,15220,15220,15220,3
|
|
20240409,145800,4809391090,15210,15210,15210,15210,80
|
|
20240409,145700,4808174290,15210,15210,15210,15210,21
|
|
20240409,145600,4807854880,15220,15220,15220,15220,46
|
|
20240409,145500,4807154760,15200,15200,15200,15200,40
|
|
20240409,145400,4806546760,15200,15190,15200,15190,110
|
|
20240409,145300,4804875260,15190,15190,15220,15190,281
|
|
20240409,145200,4800606280,15200,15200,15200,15200,50
|
|
20240409,145100,4799846280,15200,15200,15200,15200,123
|
|
20240409,145000,4797976680,15190,15190,15190,15190,394
|
|
20240409,144900,4791991820,15180,15190,15190,15180,1614
|
|
20240409,144800,4767489650,15190,15190,15190,15190,1405
|
|
20240409,144700,4746147700,15200,15200,15200,15200,243
|
|
20240409,144600,4742454100,15200,15200,15200,15200,220
|
|
20240409,144500,4739110100,15200,15200,15200,15200,200
|
|
20240409,144400,4736070100,15200,15200,15200,15200,4
|
|
20240409,144300,4736009300,15200,15200,15200,15200,303
|
|
20240409,144200,4731403700,15200,15200,15200,15200,90
|
|
20240409,144100,4730035700,15200,15200,15210,15200,702
|
|
20240409,144000,4719365290,15190,15190,15200,15190,933
|
|
20240409,143900,4705191020,15200,15210,15210,15200,2379
|
|
20240409,143800,4669029410,15210,15210,15210,15210,0
|
|
20240409,143700,4669029410,15210,15210,15210,15210,167
|
|
20240409,143600,4666489340,15220,15220,15220,15220,1
|
|
20240409,143500,4666474120,15210,15210,15210,15210,106
|
|
20240409,143400,4664861860,15210,15210,15210,15210,0
|
|
20240409,143300,4664861860,15210,15210,15210,15210,650
|
|
20240409,143200,4654975360,15210,15210,15210,15210,411
|
|
20240409,143100,4648724050,15220,15230,15230,15220,192
|
|
20240409,143000,4645801140,15230,15220,15230,15220,100
|
|
20240409,142900,4644278820,15210,15210,15210,15200,352
|
|
20240409,142800,4638926680,15230,15230,15230,15230,46
|
|
20240409,142700,4638226100,15210,15210,15210,15210,0
|
|
20240409,142600,4638226100,15210,15230,15240,15210,1113
|
|
20240409,142500,4621294950,15230,15230,15230,15230,233
|
|
20240409,142400,4617746360,15230,15230,15230,15230,1
|
|
20240409,142300,4617731130,15280,15260,15280,15260,155
|
|
20240409,142200,4615364960,15230,15250,15250,15230,320
|
|
20240409,142100,4610486360,15250,15250,15250,15250,6
|
|
20240409,142000,4610394860,15250,15250,15250,15250,1
|
|
20240409,141900,4610379610,15200,15200,15200,15200,51
|
|
20240409,141800,4609604410,15200,15200,15200,15200,45
|
|
20240409,141700,4608920410,15240,15240,15240,15240,310
|
|
20240409,141600,4604196010,15240,15240,15240,15240,190
|
|
20240409,141500,4601300410,15200,15200,15200,15200,647
|
|
20240409,141400,4591466010,15200,15230,15230,15200,2507
|
|
20240409,141300,4553338450,15230,15220,15230,15220,223
|
|
20240409,141200,4549944160,15230,15230,15230,15230,17
|
|
20240409,141100,4549685250,15230,15230,15230,15230,300
|
|
20240409,141000,4545116250,15230,15240,15240,15230,48
|
|
20240409,140900,4544384830,15240,15240,15240,15240,0
|
|
20240409,140800,4544384830,15240,15240,15240,15240,10
|
|
20240409,140700,4544232430,15240,15240,15240,15240,23
|
|
20240409,140600,4543881910,15240,15240,15240,15240,200
|
|
20240409,140500,4540833910,15240,15250,15250,15240,254
|
|
20240409,140400,4536962850,15240,15240,15240,15240,0
|
|
20240409,140300,4536962850,15240,15250,15250,15240,324
|
|
20240409,140200,4532022930,15250,15250,15250,15250,3
|
|
20240409,140100,4531977180,15240,15240,15240,15240,87
|
|
20240409,140000,4530651300,15240,15240,15240,15240,45
|
|
20240409,135900,4529965500,15240,15240,15240,15240,0
|
|
20240409,135800,4529965500,15240,15240,15240,15240,26
|
|
20240409,135700,4529569260,15230,15230,15230,15230,434
|
|
20240409,135600,4522959440,15220,15220,15220,15220,0
|
|
20240409,135500,4522959440,15220,15220,15220,15220,0
|
|
20240409,135400,4522959440,15220,15220,15220,15220,0
|
|
20240409,135300,4522959440,15220,15220,15220,15220,0
|
|
20240409,135200,4522959440,15220,15220,15220,15220,5
|
|
20240409,135100,4522883340,15220,15220,15220,15220,50
|
|
20240409,135000,4522122340,15210,15220,15230,15210,562
|
|
20240409,134900,4513568050,15220,15220,15220,15220,382
|
|
20240409,134800,4507754010,15220,15230,15230,15220,127
|
|
20240409,134700,4505820170,15230,15230,15230,15230,30
|
|
20240409,134600,4505363270,15230,15230,15230,15230,73
|
|
20240409,134500,4504251480,15230,15230,15230,15230,0
|
|
20240409,134400,4504251480,15230,15230,15230,15230,1
|
|
20240409,134300,4504236250,15230,15230,15230,15230,280
|
|
20240409,134200,4499971850,15230,15230,15230,15230,710
|
|
20240409,134100,4489158550,15240,15240,15240,15240,0
|
|
20240409,134000,4489158550,15240,15240,15240,15240,70
|
|
20240409,133900,4488091750,15230,15230,15230,15230,0
|
|
20240409,133800,4488091750,15230,15230,15230,15230,50
|
|
20240409,133700,4487330250,15210,15240,15240,15210,1034
|
|
20240409,133600,4471594220,15250,15250,15250,15250,30
|
|
20240409,133500,4471136720,15230,15250,15250,15230,463
|
|
20240409,133400,4464082050,15250,15250,15250,15250,64
|
|
20240409,133300,4463106050,15260,15260,15260,15260,50
|
|
20240409,133200,4462343050,15260,15260,15260,15260,26
|
|
20240409,133100,4461946290,15260,15260,15260,15260,0
|
|
20240409,133000,4461946290,15260,15260,15260,15260,177
|
|
20240409,132900,4459245270,15280,15270,15280,15270,266
|
|
20240409,132800,4455182850,15300,15300,15300,15300,32
|
|
20240409,132700,4454693250,15290,15290,15290,15280,236
|
|
20240409,132600,4451085470,15300,15300,15300,15300,0
|
|
20240409,132500,4451085470,15300,15300,15300,15300,10
|
|
20240409,132400,4450932470,15300,15300,15300,15300,150
|
|
20240409,132300,4448637470,15300,15280,15300,15280,81
|
|
20240409,132200,4447399570,15280,15280,15280,15280,61
|
|
20240409,132100,4446467490,15280,15280,15280,15280,8
|
|
20240409,132000,4446345250,15270,15270,15270,15270,0
|
|
20240409,131900,4446345250,15270,15310,15310,15270,2
|
|
20240409,131800,4446314670,15250,15250,15250,15250,0
|
|
20240409,131700,4446314670,15250,15280,15280,15240,1320
|
|
20240409,131600,4426177740,15270,15270,15270,15270,67
|
|
20240409,131500,4425154650,15310,15310,15310,15310,1
|
|
20240409,131400,4425139340,15270,15270,15270,15270,50
|
|
20240409,131300,4424375840,15260,15260,15260,15260,22
|
|
20240409,131200,4424040120,15290,15290,15290,15290,100
|
|
20240409,131100,4422511120,15300,15300,15300,15300,0
|
|
20240409,131000,4422511120,15300,15300,15300,15300,10
|
|
20240409,130900,4422358120,15300,15300,15300,15300,0
|
|
20240409,130800,4422358120,15300,15250,15300,15250,62
|
|
20240409,130700,4421412570,15240,15250,15250,15240,50
|
|
20240409,130600,4420650470,15300,15250,15300,15250,123
|
|
20240409,130500,4418774620,15250,15250,15250,15250,120
|
|
20240409,130400,4416944620,15310,15310,15310,15250,132
|
|
20240409,130300,4414927960,15310,15260,15310,15260,271
|
|
20240409,130200,4410792350,15260,15310,15320,15260,503
|
|
20240409,130100,4403091460,15270,15310,15310,15270,82
|
|
20240409,130000,4401839050,15270,15270,15270,15270,53
|
|
20240409,125900,4401029740,15270,15280,15280,15270,131
|
|
20240409,125800,4399028630,15310,15310,15310,15310,119
|
|
20240409,125700,4397206740,15280,15310,15310,15280,15
|
|
20240409,125600,4396977280,15300,15300,15300,15300,303
|
|
20240409,125500,4392341380,15300,15300,15300,15300,0
|
|
20240409,125400,4392341380,15300,15300,15300,15300,18
|
|
20240409,125300,4392065980,15300,15300,15300,15300,10
|
|
20240409,125200,4391912980,15330,15300,15330,15300,108
|
|
20240409,125100,4390257460,15330,15330,15330,15330,0
|
|
20240409,125000,4390257460,15330,15330,15330,15330,551
|
|
20240409,124900,4381810630,15330,15320,15330,15320,47
|
|
20240409,124800,4381090580,15310,15310,15310,15310,193
|
|
20240409,124700,4378135750,15310,15280,15310,15280,6
|
|
20240409,124600,4378044040,15300,15300,15300,15300,44
|
|
20240409,124500,4377370840,15300,15290,15300,15290,1000
|
|
20240409,124400,4362071870,15290,15290,15290,15290,30
|
|
20240409,124300,4361613170,15300,15300,15300,15300,0
|
|
20240409,124200,4361613170,15300,15300,15300,15300,10
|
|
20240409,124100,4361460170,15300,15300,15300,15300,0
|
|
20240409,124000,4361460170,15300,15280,15300,15270,576
|
|
20240409,123900,4352652610,15280,15280,15280,15280,57
|
|
20240409,123800,4351781650,15280,15280,15280,15280,65
|
|
20240409,123700,4350788450,15280,15280,15280,15280,0
|
|
20240409,123600,4350788450,15280,15280,15280,15280,10
|
|
20240409,123500,4350635650,15270,15270,15270,15270,0
|
|
20240409,123400,4350635650,15270,15270,15270,15270,0
|
|
20240409,123300,4350635650,15270,15270,15270,15270,0
|
|
20240409,123200,4350635650,15270,15270,15270,15270,0
|
|
20240409,123100,4350635650,15270,15270,15270,15270,0
|
|
20240409,123000,4350635650,15270,15270,15270,15270,0
|
|
20240409,122900,4350635650,15270,15270,15270,15270,0
|
|
20240409,122800,4350635650,15270,15280,15280,15270,2
|
|
20240409,122700,4350605100,15280,15280,15280,15280,20
|
|
20240409,122600,4350299500,15300,15300,15300,15300,0
|
|
20240409,122500,4350299500,15300,15300,15300,15300,0
|
|
20240409,122400,4350299500,15300,15300,15300,15300,0
|
|
20240409,122300,4350299500,15300,15300,15300,15300,0
|
|
20240409,122200,4350299500,15300,15250,15300,15250,47
|
|
20240409,122100,4349581430,15230,15230,15230,15230,126
|
|
20240409,122000,4347662450,15230,15190,15230,15190,1150
|
|
20240409,121900,4330160920,15190,15190,15190,15190,66
|
|
20240409,121800,4329158380,15200,15200,15200,15200,320
|
|
20240409,121700,4324294380,15200,15220,15220,15200,403
|
|
20240409,121600,4318167810,15220,15230,15230,15220,177
|
|
20240409,121500,4315472610,15230,15240,15240,15230,5
|
|
20240409,121400,4315396450,15240,15240,15240,15240,611
|
|
20240409,121300,4306084810,15240,15240,15240,15240,1
|
|
20240409,121200,4306069570,15270,15250,15270,15250,104
|
|
20240409,121100,4304483550,15250,15250,15250,15250,0
|
|
20240409,121000,4304483550,15250,15250,15250,15250,96
|
|
20240409,120900,4303019550,15250,15250,15250,15250,15
|
|
20240409,120800,4302790800,15240,15240,15240,15240,0
|
|
20240409,120700,4302790800,15240,15250,15250,15240,387
|
|
20240409,120600,4296892870,15250,15250,15250,15250,100
|
|
20240409,120500,4295367870,15280,15280,15280,15280,0
|
|
20240409,120400,4295367870,15280,15280,15280,15280,0
|
|
20240409,120300,4295367870,15280,15280,15280,15280,0
|
|
20240409,120200,4295367870,15280,15250,15280,15250,9
|
|
20240409,120100,4295230590,15250,15250,15250,15250,66
|
|
20240409,120000,4294224090,15250,15250,15250,15250,81
|
|
20240409,115900,4292988840,15240,15230,15250,15230,350
|
|
20240409,115800,4287658310,15230,15230,15230,15230,15
|
|
20240409,115700,4287429860,15230,15230,15230,15230,5
|
|
20240409,115600,4287353710,15230,15230,15230,15230,309
|
|
20240409,115500,4282647640,15230,15230,15230,15230,15
|
|
20240409,115400,4282419190,15230,15230,15230,15230,0
|
|
20240409,115300,4282419190,15230,15230,15230,15190,10
|
|
20240409,115200,4282266930,15230,15210,15230,15180,1234
|
|
20240409,115100,4263519160,15200,15200,15200,15200,6
|
|
20240409,115000,4263427960,15190,15220,15220,15190,150
|
|
20240409,114900,4261147990,15230,15240,15240,15230,231
|
|
20240409,114800,4257628890,15240,15230,15240,15230,200
|
|
20240409,114700,4254581950,15230,15230,15230,15230,50
|
|
20240409,114600,4253820450,15230,15230,15230,15190,105
|
|
20240409,114500,4252225080,15230,15230,15230,15230,23
|
|
20240409,114400,4251874790,15230,15230,15230,15230,18
|
|
20240409,114300,4251600650,15190,15180,15190,15180,74
|
|
20240409,114200,4250476730,15180,15200,15240,15180,1286
|
|
20240409,114100,4230914050,15230,15230,15230,15230,73
|
|
20240409,114000,4229802260,15230,15230,15230,15160,4060
|
|
20240409,113900,4168122860,15230,15240,15240,15230,138
|
|
20240409,113800,4166021070,15240,15240,15240,15240,54
|
|
20240409,113700,4165198110,15240,15240,15240,15240,16
|
|
20240409,113600,4164954270,15240,15220,15240,15220,72
|
|
20240409,113500,4163858170,15220,15220,15220,15210,792
|
|
20240409,113400,4151807830,15230,15230,15240,15220,1552
|
|
20240409,113300,4128182970,15240,15280,15280,15240,1559
|
|
20240409,113200,4104413000,15260,15270,15300,15260,2940
|
|
20240409,113100,4059536440,15270,15300,15300,15270,4924
|
|
20240409,113000,3984253310,15300,15300,15300,15300,100
|
|
20240409,112900,3982723310,15300,15300,15300,15300,23
|
|
20240409,112800,3982371410,15300,15340,15340,15300,77
|
|
20240409,112700,3981193270,15310,15340,15340,15300,541
|
|
20240409,112600,3972913120,15300,15340,15340,15300,73
|
|
20240409,112500,3971796140,15300,15340,15340,15300,76
|
|
20240409,112400,3970633250,15300,15310,15310,15300,90
|
|
20240409,112300,3969255950,15310,15300,15310,15300,235
|
|
20240409,112200,3965660250,15340,15340,15350,15300,2908
|
|
20240409,112100,3921129960,15340,15350,15350,15340,76
|
|
20240409,112000,3919964110,15340,15340,15340,15340,58
|
|
20240409,111900,3919074390,15350,15350,15350,15350,0
|
|
20240409,111800,3919074390,15350,15350,15350,15350,1
|
|
20240409,111700,3919059040,15320,15320,15320,15320,74
|
|
20240409,111600,3917925360,15320,15320,15320,15320,36
|
|
20240409,111500,3917373840,15320,15320,15320,15320,10
|
|
20240409,111400,3917220640,15320,15320,15320,15320,380
|
|
20240409,111300,3911399040,15320,15330,15330,15320,150
|
|
20240409,111200,3909099880,15320,15320,15320,15320,0
|
|
20240409,111100,3909099880,15320,15320,15320,15320,0
|
|
20240409,111000,3909099880,15320,15330,15330,15320,30
|
|
20240409,110900,3908640260,15320,15330,15330,15320,1734
|
|
20240409,110800,3882072440,15330,15340,15340,15330,1448
|
|
20240409,110700,3859867920,15340,15360,15360,15340,1242
|
|
20240409,110600,3840801020,15380,15380,15380,15380,500
|
|
20240409,110500,3833111020,15370,15390,15390,15370,282
|
|
20240409,110400,3828773270,15390,15390,15390,15390,242
|
|
20240409,110300,3825048890,15390,15380,15390,15380,135
|
|
20240409,110200,3822971280,15380,15390,15390,15380,2
|
|
20240409,110100,3822940510,15360,15350,15360,15350,392
|
|
20240409,110000,3816921380,15350,15360,15360,15350,186
|
|
20240409,105900,3814066270,15360,15360,15360,15360,100
|
|
20240409,105800,3812530270,15360,15370,15370,15360,252
|
|
20240409,105700,3808659540,15370,15370,15370,15370,132
|
|
20240409,105600,3806630700,15370,15370,15370,15370,1
|
|
20240409,105500,3806615330,15370,15370,15370,15370,0
|
|
20240409,105400,3806615330,15370,15370,15370,15370,13
|
|
20240409,105300,3806415520,15370,15370,15370,15370,35
|
|
20240409,105200,3805877570,15370,15370,15370,15360,269
|
|
20240409,105100,3801744080,15370,15380,15380,15370,551
|
|
20240409,105000,3793272080,15380,15400,15400,15380,48
|
|
20240409,104900,3792533640,15400,15370,15400,15370,50
|
|
20240409,104800,3791764900,15370,15360,15370,15360,157
|
|
20240409,104700,3789352220,15370,15370,15370,15370,100
|
|
20240409,104600,3787815220,15370,15370,15370,15370,111
|
|
20240409,104500,3786109150,15370,15370,15370,15370,400
|
|
20240409,104400,3779961150,15400,15400,15400,15400,100
|
|
20240409,104300,3778421150,15400,15360,15400,15360,6
|
|
20240409,104200,3778328950,15360,15360,15360,15360,30
|
|
20240409,104100,3777868150,15350,15350,15350,15350,375
|
|
20240409,104000,3772111900,15350,15350,15350,15350,138
|
|
20240409,103900,3769993600,15350,15360,15360,15350,272
|
|
20240409,103800,3765816620,15360,15370,15370,15360,152
|
|
20240409,103700,3763481400,15400,15400,15400,15400,5
|
|
20240409,103600,3763404400,15410,15360,15410,15360,428
|
|
20240409,103500,3756824920,15370,15370,15370,15370,258
|
|
20240409,103400,3752859460,15410,15410,15410,15410,4
|
|
20240409,103300,3752797820,15360,15360,15360,15360,200
|
|
20240409,103200,3749725820,15360,15350,15360,15350,100
|
|
20240409,103100,3748190320,15350,15350,15350,15350,588
|
|
20240409,103000,3739164520,15350,15350,15370,15350,443
|
|
20240409,102900,3732364350,15370,15370,15370,15370,123
|
|
20240409,102800,3730473840,15370,15370,15370,15350,1707
|
|
20240409,102700,3704247470,15370,15380,15380,15370,190
|
|
20240409,102600,3701327160,15370,15370,15370,15370,30
|
|
20240409,102500,3700866060,15370,15370,15370,15370,1
|
|
20240409,102400,3700850690,15410,15410,15410,15410,0
|
|
20240409,102300,3700850690,15410,15410,15410,15410,1
|
|
20240409,102200,3700835280,15370,15410,15410,15360,622
|
|
20240409,102100,3691259260,15430,15390,15430,15390,331
|
|
20240409,102000,3686160030,15360,15360,15360,15360,57
|
|
20240409,101900,3685284510,15350,15350,15350,15350,119
|
|
20240409,101800,3683457860,15350,15330,15350,15330,6
|
|
20240409,101700,3683365840,15350,15350,15350,15330,543
|
|
20240409,101600,3675040790,15320,15350,15350,15320,221
|
|
20240409,101500,3671653710,15350,15330,15350,15320,1585
|
|
20240409,101400,3647364280,15330,15330,15330,15330,609
|
|
20240409,101300,3638028310,15340,15330,15360,15320,548
|
|
20240409,101200,3629630310,15330,15330,15330,15330,68
|
|
20240409,101100,3628587870,15330,15360,15360,15330,649
|
|
20240409,101000,3618635030,15330,15360,15360,15320,3184
|
|
20240409,100900,3569805140,15370,15370,15380,15350,419
|
|
20240409,100800,3563366530,15360,15380,15390,15360,1047
|
|
20240409,100700,3547271390,15390,15380,15430,15380,298
|
|
20240409,100600,3542684180,15430,15400,15450,15370,2149
|
|
20240409,100500,3509622120,15400,15430,15480,15400,2681
|
|
20240409,100400,3468286550,15430,15460,15530,15430,1571
|
|
20240409,100300,3444027370,15460,15450,15460,15450,255
|
|
20240409,100200,3440085940,15450,15450,15450,15450,227
|
|
20240409,100100,3436578790,15450,15450,15460,15440,317
|
|
20240409,100000,3431682200,15430,15430,15450,15430,97
|
|
20240409,095900,3430185390,15450,15430,15450,15420,178
|
|
20240409,095800,3427439740,15420,15450,15450,15420,367
|
|
20240409,095700,3421776280,15450,15460,15460,15410,4505
|
|
20240409,095600,3352254940,15460,15490,15540,15460,2255
|
|
20240409,095500,3317361130,15500,15540,15540,15500,1575
|
|
20240409,095400,3292934690,15540,15540,15550,15540,642
|
|
20240409,095300,3282957990,15540,15540,15540,15500,856
|
|
20240409,095200,3269657950,15540,15540,15540,15490,132
|
|
20240409,095100,3267610070,15540,15490,15550,15490,322
|
|
20240409,095000,3262619040,15490,15520,15530,15490,383
|
|
20240409,094900,3256674480,15490,15510,15520,15470,249
|
|
20240409,094800,3252817390,15500,15500,15520,15500,236
|
|
20240409,094700,3249158110,15500,15470,15510,15450,2595
|
|
20240409,094600,3209042510,15470,15500,15500,15470,1095
|
|
20240409,094500,3192090960,15500,15520,15520,15480,387
|
|
20240409,094400,3186091490,15520,15500,15520,15450,2027
|
|
20240409,094300,3154735850,15500,15500,15530,15470,3760
|
|
20240409,094200,3096492710,15530,15420,15560,15360,10905
|
|
20240409,094100,2927337320,15410,15510,15510,15330,31112
|
|
20240409,094000,2448049840,15470,16110,16220,15350,76454
|
|
20240409,093900,1236318160,16120,16100,16120,16010,948
|
|
20240409,093800,1221055550,16100,16060,16130,16060,750
|
|
20240409,093700,1208978990,16060,15950,16060,15930,1134
|
|
20240409,093600,1190818460,15950,15950,15970,15950,67
|
|
20240409,093500,1189749730,15940,15970,15970,15930,324
|
|
20240409,093400,1184583140,15970,15970,15970,15970,205
|
|
20240409,093300,1181309290,15970,15990,15990,15920,1175
|
|
20240409,093200,1162554240,16000,16010,16020,16000,1545
|
|
20240409,093100,1137826260,16010,16080,16080,16010,1922
|
|
20240409,093000,1106997790,16090,16090,16130,16070,2845
|
|
20240409,092900,1061189790,16100,16130,16130,16090,1051
|
|
20240409,092800,1044261600,16130,16170,16180,16080,5462
|
|
20240409,092700,956047250,16170,16090,16170,16020,17696
|
|
20240409,092600,670628420,16090,16000,16100,15990,9318
|
|
20240409,092500,520961560,16000,15960,16020,15960,3421
|
|
20240409,092400,466254490,15970,15890,15970,15890,1635
|
|
20240409,092300,440162450,15910,15830,15910,15830,3662
|
|
20240409,092200,381957560,15820,15890,15900,15820,412
|
|
20240409,092100,375409060,15800,15900,15900,15800,364
|
|
20240409,092000,369633870,15900,15970,15970,15870,459
|
|
20240409,091900,362314930,15960,15940,15990,15860,4510
|
|
20240409,091800,290408990,15940,15650,15940,15650,3280
|
|
20240409,091700,238403330,15760,15770,15770,15760,217
|
|
20240409,091600,234981440,15810,15780,15810,15770,289
|
|
20240409,091500,230423730,15780,15780,15780,15780,0
|
|
20240409,091400,230423730,15780,15770,15780,15770,2475
|
|
20240409,091300,191388940,15770,15780,15830,15770,124
|
|
20240409,091200,189432350,15780,15780,15810,15780,1113
|
|
20240409,091100,171855130,15810,15640,15810,15640,1895
|
|
20240409,091000,141956160,15770,15770,15780,15770,435
|
|
20240409,090900,135092830,15620,15620,15760,15620,76
|
|
20240409,090800,133904870,15790,15600,15790,15600,870
|
|
20240409,090700,120323960,15600,15550,15600,15540,1202
|
|
20240409,090600,101592910,15550,15510,15550,15510,218
|
|
20240409,090500,98205650,15510,15430,15510,15400,4799
|
|
20240409,090400,24128060,15470,15530,15530,15470,637
|
|
20240409,090300,14254510,15530,15580,15580,15530,13
|
|
20240409,090200,14052570,15560,15600,15600,15520,341
|
|
20240409,090100,8748750,15600,15630,15630,15600,309
|
|
20240409,090000,3923130,15630,15630,15630,15630,251
|