724 lines
37 KiB
CSV
724 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,210100,755214270,15170,15170,15170,15170,940
|
|
20240404,210000,755214270,15170,15170,15170,15170,0
|
|
20240404,205900,755214270,15170,15170,15170,15170,0
|
|
20240404,205800,755214270,15170,15170,15170,15170,0
|
|
20240404,205700,755214270,15170,15170,15170,15170,0
|
|
20240404,205600,755214270,15170,15170,15170,15170,0
|
|
20240404,205500,755214270,15170,15170,15170,15170,0
|
|
20240404,205400,755214270,15170,15170,15170,15170,0
|
|
20240404,205300,755214270,15170,15170,15170,15170,0
|
|
20240404,205200,755214270,15170,15170,15170,15170,0
|
|
20240404,205100,755214270,15170,15170,15170,15170,0
|
|
20240404,205000,755214270,15170,15170,15170,15170,0
|
|
20240404,204900,755214270,15170,15170,15170,15170,0
|
|
20240404,204800,755214270,15170,15170,15170,15170,0
|
|
20240404,204700,755214270,15170,15170,15170,15170,0
|
|
20240404,204600,755214270,15170,15170,15170,15170,0
|
|
20240404,204500,755214270,15170,15170,15170,15170,0
|
|
20240404,204400,755214270,15170,15170,15170,15170,0
|
|
20240404,204300,755214270,15170,15170,15170,15170,0
|
|
20240404,204200,755214270,15170,15170,15170,15170,0
|
|
20240404,204100,755214270,15170,15170,15170,15170,0
|
|
20240404,204000,755214270,15170,15170,15170,15170,0
|
|
20240404,203900,755214270,15170,15170,15170,15170,0
|
|
20240404,203800,755214270,15170,15170,15170,15170,0
|
|
20240404,203700,755214270,15170,15170,15170,15170,0
|
|
20240404,203600,755214270,15170,15170,15170,15170,0
|
|
20240404,203500,755214270,15170,15170,15170,15170,0
|
|
20240404,203400,755214270,15170,15170,15170,15170,0
|
|
20240404,203300,755214270,15170,15170,15170,15170,0
|
|
20240404,203200,755214270,15170,15170,15170,15170,0
|
|
20240404,203100,755214270,15170,15170,15170,15170,940
|
|
20240404,203000,755214270,15170,15170,15170,15170,0
|
|
20240404,202900,755214270,15170,15170,15170,15170,0
|
|
20240404,202800,755214270,15170,15170,15170,15170,0
|
|
20240404,202700,755214270,15170,15170,15170,15170,0
|
|
20240404,202600,755214270,15170,15170,15170,15170,0
|
|
20240404,202500,755214270,15170,15170,15170,15170,0
|
|
20240404,202400,755214270,15170,15170,15170,15170,0
|
|
20240404,202300,755214270,15170,15170,15170,15170,0
|
|
20240404,202200,755214270,15170,15170,15170,15170,0
|
|
20240404,202100,755214270,15170,15170,15170,15170,0
|
|
20240404,202000,755214270,15170,15170,15170,15170,0
|
|
20240404,201900,755214270,15170,15170,15170,15170,0
|
|
20240404,201800,755214270,15170,15170,15170,15170,0
|
|
20240404,201700,755214270,15170,15170,15170,15170,0
|
|
20240404,201600,755214270,15170,15170,15170,15170,0
|
|
20240404,201500,755214270,15170,15170,15170,15170,0
|
|
20240404,201400,755214270,15170,15170,15170,15170,0
|
|
20240404,201300,755214270,15170,15170,15170,15170,0
|
|
20240404,201200,755214270,15170,15170,15170,15170,0
|
|
20240404,201100,755214270,15170,15170,15170,15170,0
|
|
20240404,201000,755214270,15170,15170,15170,15170,0
|
|
20240404,200900,755214270,15170,15170,15170,15170,0
|
|
20240404,200800,755214270,15170,15170,15170,15170,0
|
|
20240404,200700,755214270,15170,15170,15170,15170,0
|
|
20240404,200600,755214270,15170,15170,15170,15170,0
|
|
20240404,200500,755214270,15170,15170,15170,15170,0
|
|
20240404,200400,755214270,15170,15170,15170,15170,0
|
|
20240404,200300,755214270,15170,15170,15170,15170,0
|
|
20240404,200200,755214270,15170,15170,15170,15170,0
|
|
20240404,200100,755214270,15170,15170,15170,15170,940
|
|
20240404,200000,755214270,15170,15170,15170,15170,0
|
|
20240404,195900,755214270,15170,15170,15170,15170,0
|
|
20240404,195800,755214270,15170,15170,15170,15170,0
|
|
20240404,195700,755214270,15170,15170,15170,15170,0
|
|
20240404,195600,755214270,15170,15170,15170,15170,0
|
|
20240404,195500,755214270,15170,15170,15170,15170,0
|
|
20240404,195400,755214270,15170,15170,15170,15170,0
|
|
20240404,195300,755214270,15170,15170,15170,15170,0
|
|
20240404,195200,755214270,15170,15170,15170,15170,0
|
|
20240404,195100,755214270,15170,15170,15170,15170,0
|
|
20240404,195000,755214270,15170,15170,15170,15170,0
|
|
20240404,194900,755214270,15170,15170,15170,15170,0
|
|
20240404,194800,755214270,15170,15170,15170,15170,0
|
|
20240404,194700,755214270,15170,15170,15170,15170,0
|
|
20240404,194600,755214270,15170,15170,15170,15170,0
|
|
20240404,194500,755214270,15170,15170,15170,15170,0
|
|
20240404,194400,755214270,15170,15170,15170,15170,0
|
|
20240404,194300,755214270,15170,15170,15170,15170,0
|
|
20240404,194200,755214270,15170,15170,15170,15170,0
|
|
20240404,194100,755214270,15170,15170,15170,15170,0
|
|
20240404,194000,755214270,15170,15170,15170,15170,0
|
|
20240404,193900,755214270,15170,15170,15170,15170,0
|
|
20240404,193800,755214270,15170,15170,15170,15170,0
|
|
20240404,193700,755214270,15170,15170,15170,15170,0
|
|
20240404,193600,755214270,15170,15170,15170,15170,0
|
|
20240404,193500,755214270,15170,15170,15170,15170,0
|
|
20240404,193400,755214270,15170,15170,15170,15170,0
|
|
20240404,193300,755214270,15170,15170,15170,15170,0
|
|
20240404,193200,755214270,15170,15170,15170,15170,0
|
|
20240404,193100,755214270,15170,15170,15170,15170,940
|
|
20240404,193000,755214270,15170,15170,15170,15170,0
|
|
20240404,192900,755214270,15170,15170,15170,15170,0
|
|
20240404,192800,755214270,15170,15170,15170,15170,0
|
|
20240404,192700,755214270,15170,15170,15170,15170,0
|
|
20240404,192600,755214270,15170,15170,15170,15170,0
|
|
20240404,192500,755214270,15170,15170,15170,15170,0
|
|
20240404,192400,755214270,15170,15170,15170,15170,0
|
|
20240404,192300,755214270,15170,15170,15170,15170,0
|
|
20240404,192200,755214270,15170,15170,15170,15170,0
|
|
20240404,192100,755214270,15170,15170,15170,15170,0
|
|
20240404,192000,755214270,15170,15170,15170,15170,0
|
|
20240404,191900,755214270,15170,15170,15170,15170,0
|
|
20240404,191800,755214270,15170,15170,15170,15170,0
|
|
20240404,191700,755214270,15170,15170,15170,15170,0
|
|
20240404,191600,755214270,15170,15170,15170,15170,0
|
|
20240404,191500,755214270,15170,15170,15170,15170,0
|
|
20240404,191400,755214270,15170,15170,15170,15170,0
|
|
20240404,191300,755214270,15170,15170,15170,15170,0
|
|
20240404,191200,755214270,15170,15170,15170,15170,0
|
|
20240404,191100,755214270,15170,15170,15170,15170,0
|
|
20240404,191000,755214270,15170,15170,15170,15170,0
|
|
20240404,190900,755214270,15170,15170,15170,15170,0
|
|
20240404,190800,755214270,15170,15170,15170,15170,0
|
|
20240404,190700,755214270,15170,15170,15170,15170,0
|
|
20240404,190600,755214270,15170,15170,15170,15170,0
|
|
20240404,190500,755214270,15170,15170,15170,15170,0
|
|
20240404,190400,755214270,15170,15170,15170,15170,0
|
|
20240404,190300,755214270,15170,15170,15170,15170,0
|
|
20240404,190200,755214270,15170,15170,15170,15170,0
|
|
20240404,190100,755214270,15170,15170,15170,15170,940
|
|
20240404,190000,755214270,15170,15170,15170,15170,0
|
|
20240404,185900,755214270,15170,15170,15170,15170,0
|
|
20240404,185800,755214270,15170,15170,15170,15170,0
|
|
20240404,185700,755214270,15170,15170,15170,15170,0
|
|
20240404,185600,755214270,15170,15170,15170,15170,0
|
|
20240404,185500,755214270,15170,15170,15170,15170,0
|
|
20240404,185400,755214270,15170,15170,15170,15170,0
|
|
20240404,185300,755214270,15170,15170,15170,15170,0
|
|
20240404,185200,755214270,15170,15170,15170,15170,0
|
|
20240404,185100,755214270,15170,15170,15170,15170,0
|
|
20240404,185000,755214270,15170,15170,15170,15170,0
|
|
20240404,184900,755214270,15170,15170,15170,15170,0
|
|
20240404,184800,755214270,15170,15170,15170,15170,0
|
|
20240404,184700,755214270,15170,15170,15170,15170,0
|
|
20240404,184600,755214270,15170,15170,15170,15170,0
|
|
20240404,184500,755214270,15170,15170,15170,15170,0
|
|
20240404,184400,755214270,15170,15170,15170,15170,0
|
|
20240404,184300,755214270,15170,15170,15170,15170,0
|
|
20240404,184200,755214270,15170,15170,15170,15170,0
|
|
20240404,184100,755214270,15170,15170,15170,15170,0
|
|
20240404,184000,755214270,15170,15170,15170,15170,0
|
|
20240404,183900,755214270,15170,15170,15170,15170,0
|
|
20240404,183800,755214270,15170,15170,15170,15170,0
|
|
20240404,183700,755214270,15170,15170,15170,15170,0
|
|
20240404,183600,755214270,15170,15170,15170,15170,0
|
|
20240404,183500,755214270,15170,15170,15170,15170,0
|
|
20240404,183400,755214270,15170,15170,15170,15170,0
|
|
20240404,183300,755214270,15170,15170,15170,15170,0
|
|
20240404,183200,755214270,15170,15170,15170,15170,0
|
|
20240404,183100,755214270,15170,15170,15170,15170,940
|
|
20240404,183000,755214270,15170,15170,15170,15170,0
|
|
20240404,182900,755214270,15170,15170,15170,15170,0
|
|
20240404,182800,755214270,15170,15170,15170,15170,0
|
|
20240404,182700,755214270,15170,15170,15170,15170,0
|
|
20240404,182600,755214270,15170,15170,15170,15170,0
|
|
20240404,182500,755214270,15170,15170,15170,15170,0
|
|
20240404,182400,755214270,15170,15170,15170,15170,0
|
|
20240404,182300,755214270,15170,15170,15170,15170,0
|
|
20240404,182200,755214270,15170,15170,15170,15170,0
|
|
20240404,182100,755214270,15170,15170,15170,15170,0
|
|
20240404,182000,755214270,15170,15170,15170,15170,0
|
|
20240404,181900,755214270,15170,15170,15170,15170,0
|
|
20240404,181800,755214270,15170,15170,15170,15170,0
|
|
20240404,181700,755214270,15170,15170,15170,15170,0
|
|
20240404,181600,755214270,15170,15170,15170,15170,0
|
|
20240404,181500,755214270,15170,15170,15170,15170,0
|
|
20240404,181400,755214270,15170,15170,15170,15170,0
|
|
20240404,181300,755214270,15170,15170,15170,15170,0
|
|
20240404,181200,755214270,15170,15170,15170,15170,0
|
|
20240404,181100,755214270,15170,15170,15170,15170,0
|
|
20240404,181000,755214270,15170,15170,15170,15170,0
|
|
20240404,180900,755214270,15170,15170,15170,15170,0
|
|
20240404,180800,755214270,15170,15170,15170,15170,0
|
|
20240404,180700,755214270,15170,15170,15170,15170,0
|
|
20240404,180600,755214270,15170,15170,15170,15170,0
|
|
20240404,180500,755214270,15170,15170,15170,15170,0
|
|
20240404,180400,755214270,15170,15170,15170,15170,0
|
|
20240404,180300,755214270,15170,15170,15170,15170,0
|
|
20240404,180200,755214270,15170,15170,15170,15170,0
|
|
20240404,180100,755214270,15170,15170,15170,15170,940
|
|
20240404,180000,755214270,15170,15170,15170,15170,0
|
|
20240404,175900,755214270,15170,15170,15170,15170,0
|
|
20240404,175800,755214270,15170,15170,15170,15170,0
|
|
20240404,175700,755214270,15170,15170,15170,15170,0
|
|
20240404,175600,755214270,15170,15170,15170,15170,0
|
|
20240404,175500,755214270,15170,15170,15170,15170,0
|
|
20240404,175400,755214270,15170,15170,15170,15170,0
|
|
20240404,175300,755214270,15170,15170,15170,15170,0
|
|
20240404,175200,755214270,15170,15170,15170,15170,0
|
|
20240404,175100,755214270,15170,15170,15170,15170,0
|
|
20240404,175000,755214270,15170,15170,15170,15170,0
|
|
20240404,174900,755214270,15170,15170,15170,15170,0
|
|
20240404,174800,755214270,15170,15170,15170,15170,0
|
|
20240404,174700,755214270,15170,15170,15170,15170,0
|
|
20240404,174600,755214270,15170,15170,15170,15170,0
|
|
20240404,174500,755214270,15170,15170,15170,15170,0
|
|
20240404,174400,755214270,15170,15170,15170,15170,0
|
|
20240404,174300,755214270,15170,15170,15170,15170,0
|
|
20240404,174200,755214270,15170,15170,15170,15170,0
|
|
20240404,174100,755214270,15170,15170,15170,15170,0
|
|
20240404,174000,755214270,15170,15170,15170,15170,0
|
|
20240404,173900,755214270,15170,15170,15170,15170,0
|
|
20240404,173800,755214270,15170,15170,15170,15170,0
|
|
20240404,173700,755214270,15170,15170,15170,15170,0
|
|
20240404,173600,755214270,15170,15170,15170,15170,0
|
|
20240404,173500,755214270,15170,15170,15170,15170,0
|
|
20240404,173400,755214270,15170,15170,15170,15170,0
|
|
20240404,173300,755214270,15170,15170,15170,15170,0
|
|
20240404,173200,755214270,15170,15170,15170,15170,0
|
|
20240404,173100,755214270,15170,15170,15170,15170,940
|
|
20240404,173000,755214270,15170,15170,15170,15170,0
|
|
20240404,172900,755214270,15170,15170,15170,15170,0
|
|
20240404,172800,755214270,15170,15170,15170,15170,0
|
|
20240404,172700,755214270,15170,15170,15170,15170,0
|
|
20240404,172600,755214270,15170,15170,15170,15170,0
|
|
20240404,172500,755214270,15170,15170,15170,15170,0
|
|
20240404,172400,755214270,15170,15170,15170,15170,0
|
|
20240404,172300,755214270,15170,15170,15170,15170,0
|
|
20240404,172200,755214270,15170,15170,15170,15170,0
|
|
20240404,172100,755214270,15170,15170,15170,15170,0
|
|
20240404,172000,755214270,15170,15170,15170,15170,0
|
|
20240404,171900,755214270,15170,15170,15170,15170,0
|
|
20240404,171800,755214270,15170,15170,15170,15170,0
|
|
20240404,171700,755214270,15170,15170,15170,15170,0
|
|
20240404,171600,755214270,15170,15170,15170,15170,0
|
|
20240404,171500,755214270,15170,15170,15170,15170,0
|
|
20240404,171400,755214270,15170,15170,15170,15170,0
|
|
20240404,171300,755214270,15170,15170,15170,15170,0
|
|
20240404,171200,755214270,15170,15170,15170,15170,0
|
|
20240404,171100,755214270,15170,15170,15170,15170,0
|
|
20240404,171000,755214270,15170,15170,15170,15170,0
|
|
20240404,170900,755214270,15170,15170,15170,15170,0
|
|
20240404,170800,755214270,15170,15170,15170,15170,0
|
|
20240404,170700,755214270,15170,15170,15170,15170,0
|
|
20240404,170600,755214270,15170,15170,15170,15170,0
|
|
20240404,170500,755214270,15170,15170,15170,15170,0
|
|
20240404,170400,755214270,15170,15170,15170,15170,0
|
|
20240404,170300,755214270,15170,15170,15170,15170,0
|
|
20240404,170200,755214270,15170,15170,15170,15170,0
|
|
20240404,170100,755214270,15170,15170,15170,15170,940
|
|
20240404,170000,755214270,15170,15170,15170,15170,0
|
|
20240404,165900,755214270,15170,15170,15170,15170,0
|
|
20240404,165800,755214270,15170,15170,15170,15170,0
|
|
20240404,165700,755214270,15170,15170,15170,15170,0
|
|
20240404,165600,755214270,15170,15170,15170,15170,0
|
|
20240404,165500,755214270,15170,15170,15170,15170,0
|
|
20240404,165400,755214270,15170,15170,15170,15170,0
|
|
20240404,165300,755214270,15170,15170,15170,15170,0
|
|
20240404,165200,755214270,15170,15170,15170,15170,0
|
|
20240404,165100,755214270,15170,15170,15170,15170,0
|
|
20240404,165000,755214270,15170,15170,15170,15170,0
|
|
20240404,164900,755214270,15170,15170,15170,15170,0
|
|
20240404,164800,755214270,15170,15170,15170,15170,0
|
|
20240404,164700,755214270,15170,15170,15170,15170,0
|
|
20240404,164600,755214270,15170,15170,15170,15170,0
|
|
20240404,164500,755214270,15170,15170,15170,15170,0
|
|
20240404,164400,755214270,15170,15170,15170,15170,0
|
|
20240404,164300,755214270,15170,15170,15170,15170,0
|
|
20240404,164200,755214270,15170,15170,15170,15170,0
|
|
20240404,164100,755214270,15170,15170,15170,15170,0
|
|
20240404,164000,755214270,15170,15170,15170,15170,0
|
|
20240404,163900,755214270,15170,15170,15170,15170,0
|
|
20240404,163800,755214270,15170,15170,15170,15170,0
|
|
20240404,163700,755214270,15170,15170,15170,15170,0
|
|
20240404,163600,755214270,15170,15170,15170,15170,0
|
|
20240404,163500,755214270,15170,15170,15170,15170,0
|
|
20240404,163400,755214270,15170,15170,15170,15170,0
|
|
20240404,163300,755214270,15170,15170,15170,15170,0
|
|
20240404,163200,755214270,15170,15170,15170,15170,0
|
|
20240404,163100,755214270,15170,15170,15170,15170,940
|
|
20240404,163000,755214270,15170,15170,15170,15170,0
|
|
20240404,162900,755214270,15170,15170,15170,15170,0
|
|
20240404,162800,755214270,15170,15170,15170,15170,0
|
|
20240404,162700,755214270,15170,15170,15170,15170,0
|
|
20240404,162600,755214270,15170,15170,15170,15170,0
|
|
20240404,162500,755214270,15170,15170,15170,15170,0
|
|
20240404,162400,755214270,15170,15170,15170,15170,0
|
|
20240404,162300,755214270,15170,15170,15170,15170,0
|
|
20240404,162200,755214270,15170,15170,15170,15170,0
|
|
20240404,162100,755214270,15170,15170,15170,15170,0
|
|
20240404,162000,755214270,15170,15170,15170,15170,0
|
|
20240404,161900,755214270,15170,15170,15170,15170,0
|
|
20240404,161800,755214270,15170,15170,15170,15170,0
|
|
20240404,161700,755214270,15170,15170,15170,15170,0
|
|
20240404,161600,755214270,15170,15170,15170,15170,0
|
|
20240404,161500,755214270,15170,15170,15170,15170,0
|
|
20240404,161400,755214270,15170,15170,15170,15170,0
|
|
20240404,161300,755214270,15170,15170,15170,15170,0
|
|
20240404,161200,755214270,15170,15170,15170,15170,0
|
|
20240404,161100,755214270,15170,15170,15170,15170,0
|
|
20240404,161000,755214270,15170,15170,15170,15170,0
|
|
20240404,160900,755214270,15170,15170,15170,15170,0
|
|
20240404,160800,755214270,15170,15170,15170,15170,0
|
|
20240404,160700,755214270,15170,15170,15170,15170,0
|
|
20240404,160600,755214270,15170,15170,15170,15170,0
|
|
20240404,160500,755214270,15170,15170,15170,15170,0
|
|
20240404,160400,755214270,15170,15170,15170,15170,0
|
|
20240404,160300,755214270,15170,15170,15170,15170,0
|
|
20240404,160200,755214270,15170,15170,15170,15170,0
|
|
20240404,160100,755214270,15170,15170,15170,15170,940
|
|
20240404,160000,755214270,15170,15170,15170,15170,0
|
|
20240404,155900,755214270,15170,15170,15170,15170,0
|
|
20240404,155800,755214270,15170,15170,15170,15170,0
|
|
20240404,155700,755214270,15170,15170,15170,15170,0
|
|
20240404,155600,755214270,15170,15170,15170,15170,0
|
|
20240404,155500,755214270,15170,15170,15170,15170,0
|
|
20240404,155400,755214270,15170,15170,15170,15170,0
|
|
20240404,155300,755214270,15170,15170,15170,15170,0
|
|
20240404,155200,755214270,15170,15170,15170,15170,0
|
|
20240404,155100,755214270,15170,15170,15170,15170,0
|
|
20240404,155000,755214270,15170,15170,15170,15170,0
|
|
20240404,154900,755214270,15170,15170,15170,15170,0
|
|
20240404,154800,755214270,15170,15170,15170,15170,0
|
|
20240404,154700,755214270,15170,15170,15170,15170,0
|
|
20240404,154600,755214270,15170,15170,15170,15170,0
|
|
20240404,154500,755214270,15170,15170,15170,15170,0
|
|
20240404,154400,755214270,15170,15170,15170,15170,0
|
|
20240404,154300,755214270,15170,15170,15170,15170,0
|
|
20240404,154200,755214270,15170,15170,15170,15170,0
|
|
20240404,154100,755214270,15170,15170,15170,15170,0
|
|
20240404,154000,755214270,15170,15170,15170,15170,0
|
|
20240404,153900,755214270,15170,15170,15170,15170,0
|
|
20240404,153800,755214270,15170,15170,15170,15170,0
|
|
20240404,153700,755214270,15170,15170,15170,15170,0
|
|
20240404,153600,755214270,15170,15170,15170,15170,0
|
|
20240404,153500,755214270,15170,15170,15170,15170,0
|
|
20240404,153400,755214270,15170,15170,15170,15170,0
|
|
20240404,153300,755214270,15170,15170,15170,15170,0
|
|
20240404,153200,755214270,15170,15170,15170,15170,0
|
|
20240404,153100,755214270,15170,15170,15170,15170,940
|
|
20240404,153000,755214270,15170,15170,15170,15170,940
|
|
20240404,152900,740954470,15180,15180,15180,15180,0
|
|
20240404,152800,740954470,15180,15180,15180,15180,0
|
|
20240404,152700,740954470,15180,15180,15180,15180,0
|
|
20240404,152600,740954470,15180,15180,15180,15180,0
|
|
20240404,152500,740954470,15180,15180,15180,15180,0
|
|
20240404,152400,740954470,15180,15180,15180,15180,0
|
|
20240404,152300,740954470,15180,15180,15180,15180,0
|
|
20240404,152200,740954470,15180,15180,15180,15180,0
|
|
20240404,152100,740954470,15180,15180,15180,15180,0
|
|
20240404,152000,740954470,15180,15180,15180,15180,0
|
|
20240404,151900,740954470,15180,15260,15260,15180,54
|
|
20240404,151800,740133530,15260,15300,15300,15260,544
|
|
20240404,151700,731810370,15300,15300,15300,15300,15
|
|
20240404,151600,731580870,15300,15310,15350,15300,97
|
|
20240404,151500,730092660,15330,15390,15450,15330,581
|
|
20240404,151400,721161790,15380,15410,15460,15380,494
|
|
20240404,151300,713554600,15410,15460,15470,15410,340
|
|
20240404,151200,708304150,15470,15440,15470,15430,381
|
|
20240404,151100,702414850,15430,15470,15470,15430,111
|
|
20240404,151000,700700160,15470,15460,15470,15400,231
|
|
20240404,150900,697132820,15450,15450,15470,15450,171
|
|
20240404,150800,694488890,15460,15430,15460,15410,128
|
|
20240404,150700,692513450,15380,15430,15430,15380,86
|
|
20240404,150600,691188570,15380,15410,15420,15380,138
|
|
20240404,150500,689063420,15350,15350,15350,15350,116
|
|
20240404,150400,687282820,15330,15320,15330,15320,38
|
|
20240404,150300,686700300,15340,15330,15340,15320,134
|
|
20240404,150200,684645610,15330,15330,15340,15330,291
|
|
20240404,150100,680184180,15330,15330,15330,15330,70
|
|
20240404,150000,679111080,15330,15350,15350,15330,206
|
|
20240404,145900,675950930,15350,15340,15350,15340,93
|
|
20240404,145800,674523510,15350,15350,15350,15350,139
|
|
20240404,145700,672389860,15330,15340,15340,15330,22
|
|
20240404,145600,672052390,15330,15350,15350,15330,153
|
|
20240404,145500,669705300,15350,15340,15350,15340,183
|
|
20240404,145400,666896350,15340,15330,15340,15330,80
|
|
20240404,145300,665669850,15320,15330,15330,15320,35
|
|
20240404,145200,665133480,15340,15350,15350,15340,100
|
|
20240404,145100,663599180,15330,15330,15330,15310,144
|
|
20240404,145000,661392140,15330,15340,15350,15330,189
|
|
20240404,144900,658492130,15290,15290,15290,15290,0
|
|
20240404,144800,658492130,15290,15310,15310,15290,64
|
|
20240404,144700,657512370,15340,15340,15340,15340,2
|
|
20240404,144600,657481690,15400,15390,15400,15180,401
|
|
20240404,144500,651348710,15400,15380,15400,15380,82
|
|
20240404,144400,650086150,15380,15390,15390,15380,59
|
|
20240404,144300,649178430,15410,15370,15410,15370,50
|
|
20240404,144200,648408850,15410,15350,15410,15330,192
|
|
20240404,144100,645456880,15350,15350,15350,15350,38
|
|
20240404,144000,644873580,15350,15340,15350,15340,30
|
|
20240404,143900,644413210,15310,15350,15360,15310,87
|
|
20240404,143800,643077290,15420,15420,15420,15420,0
|
|
20240404,143700,643077290,15420,15280,15420,15260,604
|
|
20240404,143600,633818660,15280,15270,15280,15270,103
|
|
20240404,143500,632244980,15280,15280,15280,15280,1
|
|
20240404,143400,632229700,15260,15280,15280,15260,105
|
|
20240404,143300,630625720,15290,15290,15290,15270,296
|
|
20240404,143200,626101930,15290,15280,15290,15280,98
|
|
20240404,143100,624604080,15280,15270,15280,15270,43
|
|
20240404,143000,623947240,15270,15260,15280,15260,112
|
|
20240404,142900,622236200,15270,15280,15280,15270,61
|
|
20240404,142800,621304720,15260,15280,15280,15260,54
|
|
20240404,142700,620480600,15220,15210,15220,15210,311
|
|
20240404,142600,615747200,15190,15190,15190,15190,0
|
|
20240404,142500,615747200,15190,15210,15210,15190,207
|
|
20240404,142400,612600550,15210,15210,15210,15210,18
|
|
20240404,142300,612326770,15210,15210,15210,15210,78
|
|
20240404,142200,611140390,15210,15210,15210,15210,30
|
|
20240404,142100,610684090,15190,15190,15190,15190,30
|
|
20240404,142000,610228390,15140,15160,15160,15140,22
|
|
20240404,141900,609895110,15190,15220,15220,15190,163
|
|
20240404,141800,607416940,15210,15210,15210,15200,94
|
|
20240404,141700,605987370,15210,15220,15220,15210,48
|
|
20240404,141600,605256990,15270,15270,15270,15270,30
|
|
20240404,141500,604798890,15270,15280,15280,15270,31
|
|
20240404,141400,604325510,15110,15160,15250,15110,4010
|
|
20240404,141300,543401120,15160,15150,15160,15150,70
|
|
20240404,141200,542340020,15150,15120,15150,15120,57
|
|
20240404,141100,541476500,15150,15110,15150,15110,282
|
|
20240404,141000,537212450,15120,15140,15140,15120,49
|
|
20240404,140900,536470950,15140,15150,15150,15140,53
|
|
20240404,140800,535668230,15070,15110,15110,15070,34
|
|
20240404,140700,535155000,15110,15150,15160,15110,2177
|
|
20240404,140600,502174030,15150,15150,15150,15150,8
|
|
20240404,140500,502052830,15150,15150,15150,15150,260
|
|
20240404,140400,498113830,15150,15150,15150,15150,2
|
|
20240404,140300,498083530,15150,15150,15150,15150,147
|
|
20240404,140200,495856480,15150,15150,15150,15150,0
|
|
20240404,140100,495856480,15150,15150,15150,15150,0
|
|
20240404,140000,495856480,15150,15150,15150,15150,0
|
|
20240404,135900,495856480,15150,15150,15150,15150,0
|
|
20240404,135800,495856480,15150,15150,15150,15150,60
|
|
20240404,135700,494947480,15150,15150,15150,15150,10
|
|
20240404,135600,494795980,15150,15150,15150,15150,104
|
|
20240404,135500,493220380,15150,15150,15150,15150,3
|
|
20240404,135400,493174930,15050,15080,15080,15050,300
|
|
20240404,135300,488654420,15110,15110,15110,15110,0
|
|
20240404,135200,488654420,15110,15100,15110,15100,1230
|
|
20240404,135100,470069190,15100,15070,15100,15070,268
|
|
20240404,135000,466027180,15080,15050,15080,15050,272
|
|
20240404,134900,461933530,15030,15030,15030,15030,0
|
|
20240404,134800,461933530,15030,15030,15030,15030,0
|
|
20240404,134700,461933530,15030,15030,15030,15030,0
|
|
20240404,134600,461933530,15030,15040,15040,15030,2
|
|
20240404,134500,461903460,15050,15050,15050,15050,4
|
|
20240404,134400,461843260,15020,15020,15020,15020,79
|
|
20240404,134300,460656680,14990,14990,14990,14990,0
|
|
20240404,134200,460656680,14990,15010,15010,14990,10
|
|
20240404,134100,460506750,14970,14970,14970,14970,0
|
|
20240404,134000,460506750,14970,14970,14970,14970,0
|
|
20240404,133900,460506750,14970,14970,14970,14970,0
|
|
20240404,133800,460506750,14970,14970,14970,14970,0
|
|
20240404,133700,460506750,14970,15000,15000,14970,160
|
|
20240404,133600,458111490,14970,14970,14970,14970,0
|
|
20240404,133500,458111490,14970,14970,14970,14970,277
|
|
20240404,133400,453964800,14980,14980,14980,14980,30
|
|
20240404,133300,453515400,14980,14990,14990,14980,32
|
|
20240404,133200,453035890,14980,14980,14980,14980,0
|
|
20240404,133100,453035890,14980,14980,14980,14980,47
|
|
20240404,133000,452331830,14980,14980,14980,14980,0
|
|
20240404,132900,452331830,14980,15050,15050,14980,53
|
|
20240404,132800,451534390,15050,15050,15050,15050,58
|
|
20240404,132700,450661490,14970,14970,14970,14970,0
|
|
20240404,132600,450661490,14970,14970,14970,14970,5
|
|
20240404,132500,450586640,14970,14980,14980,14970,1000
|
|
20240404,132400,435616090,14980,14980,14980,14980,0
|
|
20240404,132300,435616090,14980,14980,14980,14980,0
|
|
20240404,132200,435616090,14980,15050,15050,14980,330
|
|
20240404,132100,430668950,15040,15040,15040,15040,0
|
|
20240404,132000,430668950,15040,15040,15040,15040,3
|
|
20240404,131900,430623830,15050,15050,15050,15050,12
|
|
20240404,131800,430443230,15070,15070,15070,15070,0
|
|
20240404,131700,430443230,15070,15070,15070,15070,0
|
|
20240404,131600,430443230,15070,15070,15070,15070,0
|
|
20240404,131500,430443230,15070,15070,15070,15070,110
|
|
20240404,131400,428785530,15060,15060,15060,15060,0
|
|
20240404,131300,428785530,15060,15060,15060,15060,0
|
|
20240404,131200,428785530,15060,15060,15060,15060,0
|
|
20240404,131100,428785530,15060,15060,15060,15060,3
|
|
20240404,131000,428740350,14980,14980,14980,14980,0
|
|
20240404,130900,428740350,14980,14980,14980,14980,0
|
|
20240404,130800,428740350,14980,15000,15000,14980,500
|
|
20240404,130700,421248910,15000,15000,15000,15000,0
|
|
20240404,130600,421248910,15000,15000,15000,15000,0
|
|
20240404,130500,421248910,15000,15000,15000,15000,0
|
|
20240404,130400,421248910,15000,15000,15000,15000,0
|
|
20240404,130300,421248910,15000,15020,15020,15000,22
|
|
20240404,130200,420918760,15000,15000,15000,15000,0
|
|
20240404,130100,420918760,15000,15000,15000,15000,0
|
|
20240404,130000,420918760,15000,15000,15000,15000,0
|
|
20240404,125900,420918760,15000,15000,15000,15000,0
|
|
20240404,125800,420918760,15000,15000,15000,15000,0
|
|
20240404,125700,420918760,15000,15000,15000,15000,0
|
|
20240404,125600,420918760,15000,15000,15000,15000,0
|
|
20240404,125500,420918760,15000,15000,15000,15000,7
|
|
20240404,125400,420813760,15000,15000,15000,15000,20
|
|
20240404,125300,420513760,14990,14990,14990,14990,0
|
|
20240404,125200,420513760,14990,14990,14990,14990,0
|
|
20240404,125100,420513760,14990,14990,14990,14990,0
|
|
20240404,125000,420513760,14990,14990,14990,14990,0
|
|
20240404,124900,420513760,14990,14990,14990,14990,0
|
|
20240404,124800,420513760,14990,15000,15000,14990,78
|
|
20240404,124700,419344040,15000,15010,15010,15000,25
|
|
20240404,124600,418969020,15000,15000,15000,15000,0
|
|
20240404,124500,418969020,15000,15000,15000,15000,0
|
|
20240404,124400,418969020,15000,15000,15000,15000,0
|
|
20240404,124300,418969020,15000,15000,15000,15000,590
|
|
20240404,124200,410119020,15010,15050,15050,15010,752
|
|
20240404,124100,398825460,15050,15050,15050,15050,0
|
|
20240404,124000,398825460,15050,15050,15050,15050,0
|
|
20240404,123900,398825460,15050,15050,15050,15050,0
|
|
20240404,123800,398825460,15050,15050,15050,15050,0
|
|
20240404,123700,398825460,15050,15050,15050,15050,0
|
|
20240404,123600,398825460,15050,15050,15050,15050,1
|
|
20240404,123500,398810410,15090,15090,15090,15090,1
|
|
20240404,123400,398795320,15090,15060,15090,15060,2
|
|
20240404,123300,398765170,15060,15060,15060,15060,3
|
|
20240404,123200,398719990,15060,15060,15060,15060,0
|
|
20240404,123100,398719990,15060,15060,15060,15060,0
|
|
20240404,123000,398719990,15060,15080,15080,15060,54
|
|
20240404,122900,397906160,15080,15080,15080,15080,23
|
|
20240404,122800,397559320,15100,15100,15100,15100,0
|
|
20240404,122700,397559320,15100,15100,15100,15100,0
|
|
20240404,122600,397559320,15100,15100,15100,15100,0
|
|
20240404,122500,397559320,15100,15100,15100,15100,0
|
|
20240404,122400,397559320,15100,15100,15100,15100,10
|
|
20240404,122300,397408320,15100,15100,15100,15100,10
|
|
20240404,122200,397257320,15100,15110,15110,15100,20
|
|
20240404,122100,396955310,15100,15090,15100,15090,250
|
|
20240404,122000,393180810,15090,15090,15090,15090,20
|
|
20240404,121900,392879010,15100,15100,15100,15100,61
|
|
20240404,121800,391957910,15100,15100,15100,15100,54
|
|
20240404,121700,391142510,15090,15090,15090,15090,20
|
|
20240404,121600,390840710,15090,15090,15090,15090,48
|
|
20240404,121500,390116390,15090,15090,15090,15090,100
|
|
20240404,121400,388607390,15070,15070,15070,15070,17
|
|
20240404,121300,388351200,15070,15070,15070,15070,0
|
|
20240404,121200,388351200,15070,15070,15070,15070,0
|
|
20240404,121100,388351200,15070,15070,15070,15070,0
|
|
20240404,121000,388351200,15070,15070,15070,15070,0
|
|
20240404,120900,388351200,15070,15070,15070,15070,19
|
|
20240404,120800,388064870,15070,15070,15070,15070,1
|
|
20240404,120700,388049800,15010,15010,15010,15010,0
|
|
20240404,120600,388049800,15010,15030,15030,15000,238
|
|
20240404,120500,384478070,15100,15100,15100,15100,0
|
|
20240404,120400,384478070,15100,15100,15100,15100,0
|
|
20240404,120300,384478070,15100,15100,15100,15100,0
|
|
20240404,120200,384478070,15100,15100,15100,15100,0
|
|
20240404,120100,384478070,15100,15100,15100,15100,0
|
|
20240404,120000,384478070,15100,15100,15100,15100,0
|
|
20240404,115900,384478070,15100,15100,15100,15100,0
|
|
20240404,115800,384478070,15100,15100,15100,15100,50
|
|
20240404,115700,383723070,15100,15100,15100,15100,150
|
|
20240404,115600,381458070,15100,15100,15100,15100,1
|
|
20240404,115500,381442970,15000,15000,15000,15000,0
|
|
20240404,115400,381442970,15000,15070,15070,15000,520
|
|
20240404,115300,373640660,15110,15110,15110,15110,9
|
|
20240404,115200,373504670,15110,15110,15110,15110,0
|
|
20240404,115100,373504670,15110,15110,15110,15110,0
|
|
20240404,115000,373504670,15110,15110,15110,15110,0
|
|
20240404,114900,373504670,15110,15110,15110,15110,200
|
|
20240404,114800,370482670,15110,15110,15110,15110,5
|
|
20240404,114700,370407120,15110,15100,15110,15100,650
|
|
20240404,114600,360592100,15080,15050,15080,15050,103
|
|
20240404,114500,359039610,15040,15040,15040,15040,1
|
|
20240404,114400,359024570,15030,15030,15030,15030,50
|
|
20240404,114300,358273070,15020,15020,15020,15020,15
|
|
20240404,114200,358047770,15020,15010,15020,15010,40
|
|
20240404,114100,357446980,15000,14990,15000,14990,2
|
|
20240404,114000,357416990,15050,14990,15070,14990,165
|
|
20240404,113900,354940540,14980,14980,14980,14980,0
|
|
20240404,113800,354940540,14980,14980,14980,14980,4
|
|
20240404,113700,354880620,14980,14980,14980,14980,50
|
|
20240404,113600,354131620,14980,14990,14990,14980,45
|
|
20240404,113500,353457460,14990,14990,14990,14990,102
|
|
20240404,113400,351928480,15000,15000,15000,15000,0
|
|
20240404,113300,351928480,15000,15000,15000,15000,435
|
|
20240404,113200,345403480,15000,15000,15000,15000,9
|
|
20240404,113100,345268480,15010,15010,15010,15010,2
|
|
20240404,113000,345238460,15000,15000,15000,15000,0
|
|
20240404,112900,345238460,15000,15010,15010,15000,12
|
|
20240404,112800,345058380,15000,15000,15000,15000,10
|
|
20240404,112700,344908380,14990,14980,14990,14980,65
|
|
20240404,112600,343934580,14970,14970,14970,14970,0
|
|
20240404,112500,343934580,14970,14970,14970,14970,0
|
|
20240404,112400,343934580,14970,14970,14970,14970,0
|
|
20240404,112300,343934580,14970,14970,14970,14970,0
|
|
20240404,112200,343934580,14970,14970,14970,14970,62
|
|
20240404,112100,343006440,14970,14970,14970,14970,0
|
|
20240404,112000,343006440,14970,15010,15010,14970,230
|
|
20240404,111900,339560050,15010,15040,15040,15010,328
|
|
20240404,111800,334633460,15040,15040,15040,15040,7
|
|
20240404,111700,334528180,15040,15040,15040,15040,2
|
|
20240404,111600,334498100,15040,15040,15040,15040,7
|
|
20240404,111500,334392820,15040,15040,15040,15040,2
|
|
20240404,111400,334362740,15040,15050,15050,15040,15
|
|
20240404,111300,334137120,15070,15060,15070,15050,10
|
|
20240404,111200,333986520,15070,15070,15070,15070,0
|
|
20240404,111100,333986520,15070,15070,15070,15070,5
|
|
20240404,111000,333911170,15070,15070,15070,15070,2
|
|
20240404,110900,333881030,15070,15070,15070,15070,0
|
|
20240404,110800,333881030,15070,15070,15070,15070,133
|
|
20240404,110700,331876720,15070,15080,15080,15070,5
|
|
20240404,110600,331801350,15080,15090,15090,15080,16
|
|
20240404,110500,331559980,15090,15090,15090,15090,20
|
|
20240404,110400,331258180,15100,15100,15100,15100,10
|
|
20240404,110300,331107180,15100,15100,15100,15100,34
|
|
20240404,110200,330593780,15100,15100,15100,15100,6
|
|
20240404,110100,330503180,15100,15100,15100,15100,1
|
|
20240404,110000,330488080,14990,14990,14990,14990,0
|
|
20240404,105900,330488080,14990,14990,14990,14990,0
|
|
20240404,105800,330488080,14990,14990,14990,14990,0
|
|
20240404,105700,330488080,14990,14990,14990,14990,0
|
|
20240404,105600,330488080,14990,14990,14990,14990,0
|
|
20240404,105500,330488080,14990,14990,14990,14990,0
|
|
20240404,105400,330488080,14990,14990,14990,14990,0
|
|
20240404,105300,330488080,14990,14990,14990,14990,0
|
|
20240404,105200,330488080,14990,14990,14990,14990,65
|
|
20240404,105100,329513730,14990,14960,14990,14960,145
|
|
20240404,105000,327344500,14940,14940,14940,14940,10
|
|
20240404,104900,327195100,14930,14930,14930,14930,0
|
|
20240404,104800,327195100,14930,14960,14960,14930,218
|
|
20240404,104700,323939090,14990,14990,14990,14990,10
|
|
20240404,104600,323789190,15000,15000,15000,15000,0
|
|
20240404,104500,323789190,15000,15000,15000,15000,1
|
|
20240404,104400,323774190,15000,15010,15010,15000,69
|
|
20240404,104300,322739170,15100,15100,15100,15100,0
|
|
20240404,104200,322739170,15100,15100,15100,15100,57
|
|
20240404,104100,321878470,15100,15100,15100,15100,0
|
|
20240404,104000,321878470,15100,15100,15100,15100,4
|
|
20240404,103900,321818070,15100,15030,15100,15000,74
|
|
20240404,103800,320707530,15100,15100,15100,15100,9
|
|
20240404,103700,320571630,15100,15100,15100,15100,5
|
|
20240404,103600,320496130,15100,15100,15100,15100,11
|
|
20240404,103500,320330030,15000,15100,15100,15000,53
|
|
20240404,103400,319530030,15020,14980,15020,14980,990
|
|
20240404,103300,304682330,14950,14950,14950,14950,138
|
|
20240404,103200,302619230,14930,14940,14940,14930,40
|
|
20240404,103100,302022020,14930,14930,14930,14930,80
|
|
20240404,103000,300827620,14940,14930,14940,14910,422
|
|
20240404,102900,294531170,14940,14940,14940,14940,2
|
|
20240404,102800,294501290,14950,14940,14950,14940,27
|
|
20240404,102700,294097650,14940,14950,14950,14940,146
|
|
20240404,102600,291916200,14950,14950,14950,14950,0
|
|
20240404,102500,291916200,14950,14950,14950,14950,0
|
|
20240404,102400,291916200,14950,14970,14980,14950,428
|
|
20240404,102300,285516050,14980,14980,14980,14980,21
|
|
20240404,102200,285201470,14980,14980,14980,14980,30
|
|
20240404,102100,284752070,14980,14980,14980,14980,5
|
|
20240404,102000,284677170,14980,14980,14980,14970,120
|
|
20240404,101900,282879920,14980,14970,14980,14970,59
|
|
20240404,101800,281996390,14970,14970,14970,14950,74
|
|
20240404,101700,280889240,14970,14970,14970,14970,0
|
|
20240404,101600,280889240,14970,14970,14970,14970,38
|
|
20240404,101500,280320380,14970,14980,14980,14940,18
|
|
20240404,101400,280050940,14910,14900,14910,14900,496
|
|
20240404,101300,272656990,14910,14910,14910,14910,7
|
|
20240404,101200,272552620,14910,14960,14960,14910,579
|
|
20240404,101100,263909340,14950,14950,14950,14950,99
|
|
20240404,101000,262429290,14970,14940,14970,14940,198
|
|
20240404,100900,259470610,14940,14940,14940,14940,10
|
|
20240404,100800,259321210,14940,14950,14950,14920,22
|
|
20240404,100700,258992450,14870,14870,14870,14870,210
|
|
20240404,100600,255869750,14860,14850,14860,14840,403
|
|
20240404,100500,249887090,14860,14900,14900,14860,804
|
|
20240404,100400,237916770,14900,14950,14950,14900,1524
|
|
20240404,100300,215189070,14950,15000,15000,14950,1689
|
|
20240404,100200,189883290,15000,15000,15000,15000,0
|
|
20240404,100100,189883290,15000,15010,15010,15000,1286
|
|
20240404,100000,170593060,15020,15020,15020,15020,74
|
|
20240404,095900,169481580,15020,15010,15020,15000,973
|
|
20240404,095800,154882390,15020,15020,15020,15020,11
|
|
20240404,095700,154717170,15020,15020,15020,15020,0
|
|
20240404,095600,154717170,15020,15020,15020,15020,170
|
|
20240404,095500,152163770,15020,15020,15020,15020,95
|
|
20240404,095400,150736870,15010,15040,15040,15010,558
|
|
20240404,095300,142355370,15030,15040,15040,15030,194
|
|
20240404,095200,139439390,15050,15050,15050,15040,44
|
|
20240404,095100,138777370,15060,15060,15060,15060,20
|
|
20240404,095000,138476170,15070,15090,15090,15070,19
|
|
20240404,094900,138189690,15080,15080,15080,15080,25
|
|
20240404,094800,137812690,15080,15080,15080,15080,33
|
|
20240404,094700,137315050,15020,15020,15020,15020,0
|
|
20240404,094600,137315050,15020,15020,15020,15020,48
|
|
20240404,094500,136594090,15030,15030,15030,15030,0
|
|
20240404,094400,136594090,15030,15030,15030,15030,20
|
|
20240404,094300,136293490,15020,15030,15030,15020,250
|
|
20240404,094200,132538260,15030,15030,15030,15030,5
|
|
20240404,094100,132463110,15020,15020,15020,15020,0
|
|
20240404,094000,132463110,15020,15020,15020,15020,190
|
|
20240404,093900,129609310,15020,15090,15090,15020,1155
|
|
20240404,093800,112221080,15090,15120,15120,15090,445
|
|
20240404,093700,105501500,15120,15120,15120,15110,971
|
|
20240404,093600,90826700,15120,15130,15130,15120,121
|
|
20240404,093500,88996970,15130,15130,15130,15120,291
|
|
20240404,093400,84595140,15130,15150,15150,15130,144
|
|
20240404,093300,82415890,15130,15130,15130,15130,0
|
|
20240404,093200,82415890,15130,15130,15130,15130,10
|
|
20240404,093100,82264590,15150,15150,15150,15130,522
|
|
20240404,093000,74362700,15150,15160,15160,15150,336
|
|
20240404,092900,69271940,15170,15170,15170,15170,102
|
|
20240404,092800,67724600,15170,15170,15170,15170,225
|
|
20240404,092700,64311350,15170,15170,15170,15170,0
|
|
20240404,092600,64311350,15170,15170,15170,15170,0
|
|
20240404,092500,64311350,15170,15170,15170,15170,5
|
|
20240404,092400,64235500,15150,15150,15150,15150,0
|
|
20240404,092300,64235500,15150,15150,15150,15150,1
|
|
20240404,092200,64220350,15150,15150,15150,15150,61
|
|
20240404,092100,63296200,15150,15190,15190,15150,803
|
|
20240404,092000,51120110,15200,15220,15220,15200,361
|
|
20240404,091900,45632200,15220,15250,15260,15220,206
|
|
20240404,091800,42493910,15270,15270,15270,15270,0
|
|
20240404,091700,42493910,15270,15210,15270,15210,7
|
|
20240404,091600,42387320,15210,15240,15240,15210,595
|
|
20240404,091500,33330730,15240,15250,15410,15240,395
|
|
20240404,091400,27306770,15250,15250,15250,15250,10
|
|
20240404,091300,27154270,15200,15200,15200,15200,7
|
|
20240404,091200,27047870,15190,15250,15250,15190,8
|
|
20240404,091100,26925930,15190,15190,15190,15190,352
|
|
20240404,091000,21579050,15180,15200,15200,15180,347
|
|
20240404,090900,16308500,15190,15250,15250,15190,10
|
|
20240404,090800,16156540,15250,15180,15250,15180,264
|
|
20240404,090700,12131410,15180,15210,15210,15180,214
|
|
20240404,090600,8878340,15210,15250,15250,15210,346
|
|
20240404,090500,3603720,15300,15290,15300,15290,137
|
|
20240404,090400,1508200,15300,15300,15300,15300,14
|
|
20240404,090300,1294000,15300,15320,15320,15300,26
|
|
20240404,090200,896040,15450,15450,15450,15450,0
|
|
20240404,090100,896040,15450,15440,15450,15440,3
|
|
20240404,090000,849700,15450,15450,15450,15400,55
|