753 lines
40 KiB
CSV
753 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,212900,12451882120,13930,13930,13930,13930,0
|
|
20240404,212800,12451882120,13930,13930,13930,13930,0
|
|
20240404,212700,12451882120,13930,13930,13930,13930,0
|
|
20240404,212600,12451882120,13930,13930,13930,13930,0
|
|
20240404,212500,12451882120,13930,13930,13930,13930,0
|
|
20240404,212400,12451882120,13930,13930,13930,13930,0
|
|
20240404,212300,12451882120,13930,13930,13930,13930,0
|
|
20240404,212200,12451882120,13930,13930,13930,13930,0
|
|
20240404,212100,12451882120,13930,13930,13930,13930,0
|
|
20240404,212000,12451882120,13930,13930,13930,13930,0
|
|
20240404,211900,12451882120,13930,13930,13930,13930,0
|
|
20240404,211800,12451882120,13930,13930,13930,13930,0
|
|
20240404,211700,12451882120,13930,13930,13930,13930,0
|
|
20240404,211600,12451882120,13930,13930,13930,13930,0
|
|
20240404,211500,12451882120,13930,13930,13930,13930,0
|
|
20240404,211400,12451882120,13930,13930,13930,13930,0
|
|
20240404,211300,12451882120,13930,13930,13930,13930,0
|
|
20240404,211200,12451882120,13930,13930,13930,13930,0
|
|
20240404,211100,12451882120,13930,13930,13930,13930,0
|
|
20240404,211000,12451882120,13930,13930,13930,13930,0
|
|
20240404,210900,12451882120,13930,13930,13930,13930,0
|
|
20240404,210800,12451882120,13930,13930,13930,13930,0
|
|
20240404,210700,12451882120,13930,13930,13930,13930,0
|
|
20240404,210600,12451882120,13930,13930,13930,13930,0
|
|
20240404,210500,12451882120,13930,13930,13930,13930,0
|
|
20240404,210400,12451882120,13930,13930,13930,13930,0
|
|
20240404,210300,12451882120,13930,13930,13930,13930,0
|
|
20240404,210200,12451882120,13930,13930,13930,13930,0
|
|
20240404,210100,12451882120,13930,13930,13930,13930,0
|
|
20240404,210000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,205900,12451882120,13930,13930,13930,13930,0
|
|
20240404,205800,12451882120,13930,13930,13930,13930,0
|
|
20240404,205700,12451882120,13930,13930,13930,13930,0
|
|
20240404,205600,12451882120,13930,13930,13930,13930,0
|
|
20240404,205500,12451882120,13930,13930,13930,13930,0
|
|
20240404,205400,12451882120,13930,13930,13930,13930,0
|
|
20240404,205300,12451882120,13930,13930,13930,13930,0
|
|
20240404,205200,12451882120,13930,13930,13930,13930,0
|
|
20240404,205100,12451882120,13930,13930,13930,13930,0
|
|
20240404,205000,12451882120,13930,13930,13930,13930,0
|
|
20240404,204900,12451882120,13930,13930,13930,13930,0
|
|
20240404,204800,12451882120,13930,13930,13930,13930,0
|
|
20240404,204700,12451882120,13930,13930,13930,13930,0
|
|
20240404,204600,12451882120,13930,13930,13930,13930,0
|
|
20240404,204500,12451882120,13930,13930,13930,13930,0
|
|
20240404,204400,12451882120,13930,13930,13930,13930,0
|
|
20240404,204300,12451882120,13930,13930,13930,13930,0
|
|
20240404,204200,12451882120,13930,13930,13930,13930,0
|
|
20240404,204100,12451882120,13930,13930,13930,13930,0
|
|
20240404,204000,12451882120,13930,13930,13930,13930,0
|
|
20240404,203900,12451882120,13930,13930,13930,13930,0
|
|
20240404,203800,12451882120,13930,13930,13930,13930,0
|
|
20240404,203700,12451882120,13930,13930,13930,13930,0
|
|
20240404,203600,12451882120,13930,13930,13930,13930,0
|
|
20240404,203500,12451882120,13930,13930,13930,13930,0
|
|
20240404,203400,12451882120,13930,13930,13930,13930,0
|
|
20240404,203300,12451882120,13930,13930,13930,13930,0
|
|
20240404,203200,12451882120,13930,13930,13930,13930,0
|
|
20240404,203100,12451882120,13930,13930,13930,13930,0
|
|
20240404,203000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,202900,12451882120,13930,13930,13930,13930,0
|
|
20240404,202800,12451882120,13930,13930,13930,13930,0
|
|
20240404,202700,12451882120,13930,13930,13930,13930,0
|
|
20240404,202600,12451882120,13930,13930,13930,13930,0
|
|
20240404,202500,12451882120,13930,13930,13930,13930,0
|
|
20240404,202400,12451882120,13930,13930,13930,13930,0
|
|
20240404,202300,12451882120,13930,13930,13930,13930,0
|
|
20240404,202200,12451882120,13930,13930,13930,13930,0
|
|
20240404,202100,12451882120,13930,13930,13930,13930,0
|
|
20240404,202000,12451882120,13930,13930,13930,13930,0
|
|
20240404,201900,12451882120,13930,13930,13930,13930,0
|
|
20240404,201800,12451882120,13930,13930,13930,13930,0
|
|
20240404,201700,12451882120,13930,13930,13930,13930,0
|
|
20240404,201600,12451882120,13930,13930,13930,13930,0
|
|
20240404,201500,12451882120,13930,13930,13930,13930,0
|
|
20240404,201400,12451882120,13930,13930,13930,13930,0
|
|
20240404,201300,12451882120,13930,13930,13930,13930,0
|
|
20240404,201200,12451882120,13930,13930,13930,13930,0
|
|
20240404,201100,12451882120,13930,13930,13930,13930,0
|
|
20240404,201000,12451882120,13930,13930,13930,13930,0
|
|
20240404,200900,12451882120,13930,13930,13930,13930,0
|
|
20240404,200800,12451882120,13930,13930,13930,13930,0
|
|
20240404,200700,12451882120,13930,13930,13930,13930,0
|
|
20240404,200600,12451882120,13930,13930,13930,13930,0
|
|
20240404,200500,12451882120,13930,13930,13930,13930,0
|
|
20240404,200400,12451882120,13930,13930,13930,13930,0
|
|
20240404,200300,12451882120,13930,13930,13930,13930,0
|
|
20240404,200200,12451882120,13930,13930,13930,13930,0
|
|
20240404,200100,12451882120,13930,13930,13930,13930,0
|
|
20240404,200000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,195900,12451882120,13930,13930,13930,13930,0
|
|
20240404,195800,12451882120,13930,13930,13930,13930,0
|
|
20240404,195700,12451882120,13930,13930,13930,13930,0
|
|
20240404,195600,12451882120,13930,13930,13930,13930,0
|
|
20240404,195500,12451882120,13930,13930,13930,13930,0
|
|
20240404,195400,12451882120,13930,13930,13930,13930,0
|
|
20240404,195300,12451882120,13930,13930,13930,13930,0
|
|
20240404,195200,12451882120,13930,13930,13930,13930,0
|
|
20240404,195100,12451882120,13930,13930,13930,13930,0
|
|
20240404,195000,12451882120,13930,13930,13930,13930,0
|
|
20240404,194900,12451882120,13930,13930,13930,13930,0
|
|
20240404,194800,12451882120,13930,13930,13930,13930,0
|
|
20240404,194700,12451882120,13930,13930,13930,13930,0
|
|
20240404,194600,12451882120,13930,13930,13930,13930,0
|
|
20240404,194500,12451882120,13930,13930,13930,13930,0
|
|
20240404,194400,12451882120,13930,13930,13930,13930,0
|
|
20240404,194300,12451882120,13930,13930,13930,13930,0
|
|
20240404,194200,12451882120,13930,13930,13930,13930,0
|
|
20240404,194100,12451882120,13930,13930,13930,13930,0
|
|
20240404,194000,12451882120,13930,13930,13930,13930,0
|
|
20240404,193900,12451882120,13930,13930,13930,13930,0
|
|
20240404,193800,12451882120,13930,13930,13930,13930,0
|
|
20240404,193700,12451882120,13930,13930,13930,13930,0
|
|
20240404,193600,12451882120,13930,13930,13930,13930,0
|
|
20240404,193500,12451882120,13930,13930,13930,13930,0
|
|
20240404,193400,12451882120,13930,13930,13930,13930,0
|
|
20240404,193300,12451882120,13930,13930,13930,13930,0
|
|
20240404,193200,12451882120,13930,13930,13930,13930,0
|
|
20240404,193100,12451882120,13930,13930,13930,13930,0
|
|
20240404,193000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,192900,12451882120,13930,13930,13930,13930,0
|
|
20240404,192800,12451882120,13930,13930,13930,13930,0
|
|
20240404,192700,12451882120,13930,13930,13930,13930,0
|
|
20240404,192600,12451882120,13930,13930,13930,13930,0
|
|
20240404,192500,12451882120,13930,13930,13930,13930,0
|
|
20240404,192400,12451882120,13930,13930,13930,13930,0
|
|
20240404,192300,12451882120,13930,13930,13930,13930,0
|
|
20240404,192200,12451882120,13930,13930,13930,13930,0
|
|
20240404,192100,12451882120,13930,13930,13930,13930,0
|
|
20240404,192000,12451882120,13930,13930,13930,13930,0
|
|
20240404,191900,12451882120,13930,13930,13930,13930,0
|
|
20240404,191800,12451882120,13930,13930,13930,13930,0
|
|
20240404,191700,12451882120,13930,13930,13930,13930,0
|
|
20240404,191600,12451882120,13930,13930,13930,13930,0
|
|
20240404,191500,12451882120,13930,13930,13930,13930,0
|
|
20240404,191400,12451882120,13930,13930,13930,13930,0
|
|
20240404,191300,12451882120,13930,13930,13930,13930,0
|
|
20240404,191200,12451882120,13930,13930,13930,13930,0
|
|
20240404,191100,12451882120,13930,13930,13930,13930,0
|
|
20240404,191000,12451882120,13930,13930,13930,13930,0
|
|
20240404,190900,12451882120,13930,13930,13930,13930,0
|
|
20240404,190800,12451882120,13930,13930,13930,13930,0
|
|
20240404,190700,12451882120,13930,13930,13930,13930,0
|
|
20240404,190600,12451882120,13930,13930,13930,13930,0
|
|
20240404,190500,12451882120,13930,13930,13930,13930,0
|
|
20240404,190400,12451882120,13930,13930,13930,13930,0
|
|
20240404,190300,12451882120,13930,13930,13930,13930,0
|
|
20240404,190200,12451882120,13930,13930,13930,13930,0
|
|
20240404,190100,12451882120,13930,13930,13930,13930,0
|
|
20240404,190000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,185900,12451882120,13930,13930,13930,13930,0
|
|
20240404,185800,12451882120,13930,13930,13930,13930,0
|
|
20240404,185700,12451882120,13930,13930,13930,13930,0
|
|
20240404,185600,12451882120,13930,13930,13930,13930,0
|
|
20240404,185500,12451882120,13930,13930,13930,13930,0
|
|
20240404,185400,12451882120,13930,13930,13930,13930,0
|
|
20240404,185300,12451882120,13930,13930,13930,13930,0
|
|
20240404,185200,12451882120,13930,13930,13930,13930,0
|
|
20240404,185100,12451882120,13930,13930,13930,13930,0
|
|
20240404,185000,12451882120,13930,13930,13930,13930,0
|
|
20240404,184900,12451882120,13930,13930,13930,13930,0
|
|
20240404,184800,12451882120,13930,13930,13930,13930,0
|
|
20240404,184700,12451882120,13930,13930,13930,13930,0
|
|
20240404,184600,12451882120,13930,13930,13930,13930,0
|
|
20240404,184500,12451882120,13930,13930,13930,13930,0
|
|
20240404,184400,12451882120,13930,13930,13930,13930,0
|
|
20240404,184300,12451882120,13930,13930,13930,13930,0
|
|
20240404,184200,12451882120,13930,13930,13930,13930,0
|
|
20240404,184100,12451882120,13930,13930,13930,13930,0
|
|
20240404,184000,12451882120,13930,13930,13930,13930,0
|
|
20240404,183900,12451882120,13930,13930,13930,13930,0
|
|
20240404,183800,12451882120,13930,13930,13930,13930,0
|
|
20240404,183700,12451882120,13930,13930,13930,13930,0
|
|
20240404,183600,12451882120,13930,13930,13930,13930,0
|
|
20240404,183500,12451882120,13930,13930,13930,13930,0
|
|
20240404,183400,12451882120,13930,13930,13930,13930,0
|
|
20240404,183300,12451882120,13930,13930,13930,13930,0
|
|
20240404,183200,12451882120,13930,13930,13930,13930,0
|
|
20240404,183100,12451882120,13930,13930,13930,13930,0
|
|
20240404,183000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,182900,12451882120,13930,13930,13930,13930,0
|
|
20240404,182800,12451882120,13930,13930,13930,13930,0
|
|
20240404,182700,12451882120,13930,13930,13930,13930,0
|
|
20240404,182600,12451882120,13930,13930,13930,13930,0
|
|
20240404,182500,12451882120,13930,13930,13930,13930,0
|
|
20240404,182400,12451882120,13930,13930,13930,13930,0
|
|
20240404,182300,12451882120,13930,13930,13930,13930,0
|
|
20240404,182200,12451882120,13930,13930,13930,13930,0
|
|
20240404,182100,12451882120,13930,13930,13930,13930,0
|
|
20240404,182000,12451882120,13930,13930,13930,13930,0
|
|
20240404,181900,12451882120,13930,13930,13930,13930,0
|
|
20240404,181800,12451882120,13930,13930,13930,13930,0
|
|
20240404,181700,12451882120,13930,13930,13930,13930,0
|
|
20240404,181600,12451882120,13930,13930,13930,13930,0
|
|
20240404,181500,12451882120,13930,13930,13930,13930,0
|
|
20240404,181400,12451882120,13930,13930,13930,13930,0
|
|
20240404,181300,12451882120,13930,13930,13930,13930,0
|
|
20240404,181200,12451882120,13930,13930,13930,13930,0
|
|
20240404,181100,12451882120,13930,13930,13930,13930,0
|
|
20240404,181000,12451882120,13930,13930,13930,13930,0
|
|
20240404,180900,12451882120,13930,13930,13930,13930,0
|
|
20240404,180800,12451882120,13930,13930,13930,13930,0
|
|
20240404,180700,12451882120,13930,13930,13930,13930,0
|
|
20240404,180600,12451882120,13930,13930,13930,13930,0
|
|
20240404,180500,12451882120,13930,13930,13930,13930,0
|
|
20240404,180400,12451882120,13930,13930,13930,13930,0
|
|
20240404,180300,12451882120,13930,13930,13930,13930,0
|
|
20240404,180200,12451882120,13930,13930,13930,13930,0
|
|
20240404,180100,12451882120,13930,13930,13930,13930,0
|
|
20240404,180000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,175900,12451882120,13930,13930,13930,13930,0
|
|
20240404,175800,12451882120,13930,13930,13930,13930,0
|
|
20240404,175700,12451882120,13930,13930,13930,13930,0
|
|
20240404,175600,12451882120,13930,13930,13930,13930,0
|
|
20240404,175500,12451882120,13930,13930,13930,13930,0
|
|
20240404,175400,12451882120,13930,13930,13930,13930,0
|
|
20240404,175300,12451882120,13930,13930,13930,13930,0
|
|
20240404,175200,12451882120,13930,13930,13930,13930,0
|
|
20240404,175100,12451882120,13930,13930,13930,13930,0
|
|
20240404,175000,12451882120,13930,13930,13930,13930,0
|
|
20240404,174900,12451882120,13930,13930,13930,13930,0
|
|
20240404,174800,12451882120,13930,13930,13930,13930,0
|
|
20240404,174700,12451882120,13930,13930,13930,13930,0
|
|
20240404,174600,12451882120,13930,13930,13930,13930,0
|
|
20240404,174500,12451882120,13930,13930,13930,13930,0
|
|
20240404,174400,12451882120,13930,13930,13930,13930,0
|
|
20240404,174300,12451882120,13930,13930,13930,13930,0
|
|
20240404,174200,12451882120,13930,13930,13930,13930,0
|
|
20240404,174100,12451882120,13930,13930,13930,13930,0
|
|
20240404,174000,12451882120,13930,13930,13930,13930,0
|
|
20240404,173900,12451882120,13930,13930,13930,13930,0
|
|
20240404,173800,12451882120,13930,13930,13930,13930,0
|
|
20240404,173700,12451882120,13930,13930,13930,13930,0
|
|
20240404,173600,12451882120,13930,13930,13930,13930,0
|
|
20240404,173500,12451882120,13930,13930,13930,13930,0
|
|
20240404,173400,12451882120,13930,13930,13930,13930,0
|
|
20240404,173300,12451882120,13930,13930,13930,13930,0
|
|
20240404,173200,12451882120,13930,13930,13930,13930,0
|
|
20240404,173100,12451882120,13930,13930,13930,13930,0
|
|
20240404,173000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,172900,12451882120,13930,13930,13930,13930,0
|
|
20240404,172800,12451882120,13930,13930,13930,13930,0
|
|
20240404,172700,12451882120,13930,13930,13930,13930,0
|
|
20240404,172600,12451882120,13930,13930,13930,13930,0
|
|
20240404,172500,12451882120,13930,13930,13930,13930,0
|
|
20240404,172400,12451882120,13930,13930,13930,13930,0
|
|
20240404,172300,12451882120,13930,13930,13930,13930,0
|
|
20240404,172200,12451882120,13930,13930,13930,13930,0
|
|
20240404,172100,12451882120,13930,13930,13930,13930,0
|
|
20240404,172000,12451882120,13930,13930,13930,13930,0
|
|
20240404,171900,12451882120,13930,13930,13930,13930,0
|
|
20240404,171800,12451882120,13930,13930,13930,13930,0
|
|
20240404,171700,12451882120,13930,13930,13930,13930,0
|
|
20240404,171600,12451882120,13930,13930,13930,13930,0
|
|
20240404,171500,12451882120,13930,13930,13930,13930,0
|
|
20240404,171400,12451882120,13930,13930,13930,13930,0
|
|
20240404,171300,12451882120,13930,13930,13930,13930,0
|
|
20240404,171200,12451882120,13930,13930,13930,13930,0
|
|
20240404,171100,12451882120,13930,13930,13930,13930,0
|
|
20240404,171000,12451882120,13930,13930,13930,13930,0
|
|
20240404,170900,12451882120,13930,13930,13930,13930,0
|
|
20240404,170800,12451882120,13930,13930,13930,13930,0
|
|
20240404,170700,12451882120,13930,13930,13930,13930,0
|
|
20240404,170600,12451882120,13930,13930,13930,13930,0
|
|
20240404,170500,12451882120,13930,13930,13930,13930,0
|
|
20240404,170400,12451882120,13930,13930,13930,13930,0
|
|
20240404,170300,12451882120,13930,13930,13930,13930,0
|
|
20240404,170200,12451882120,13930,13930,13930,13930,0
|
|
20240404,170100,12451882120,13930,13930,13930,13930,0
|
|
20240404,170000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,165900,12451882120,13930,13930,13930,13930,0
|
|
20240404,165800,12451882120,13930,13930,13930,13930,0
|
|
20240404,165700,12451882120,13930,13930,13930,13930,0
|
|
20240404,165600,12451882120,13930,13930,13930,13930,0
|
|
20240404,165500,12451882120,13930,13930,13930,13930,0
|
|
20240404,165400,12451882120,13930,13930,13930,13930,0
|
|
20240404,165300,12451882120,13930,13930,13930,13930,0
|
|
20240404,165200,12451882120,13930,13930,13930,13930,0
|
|
20240404,165100,12451882120,13930,13930,13930,13930,0
|
|
20240404,165000,12451882120,13930,13930,13930,13930,0
|
|
20240404,164900,12451882120,13930,13930,13930,13930,0
|
|
20240404,164800,12451882120,13930,13930,13930,13930,0
|
|
20240404,164700,12451882120,13930,13930,13930,13930,0
|
|
20240404,164600,12451882120,13930,13930,13930,13930,0
|
|
20240404,164500,12451882120,13930,13930,13930,13930,0
|
|
20240404,164400,12451882120,13930,13930,13930,13930,0
|
|
20240404,164300,12451882120,13930,13930,13930,13930,0
|
|
20240404,164200,12451882120,13930,13930,13930,13930,0
|
|
20240404,164100,12451882120,13930,13930,13930,13930,0
|
|
20240404,164000,12451882120,13930,13930,13930,13930,0
|
|
20240404,163900,12451882120,13930,13930,13930,13930,0
|
|
20240404,163800,12451882120,13930,13930,13930,13930,0
|
|
20240404,163700,12451882120,13930,13930,13930,13930,0
|
|
20240404,163600,12451882120,13930,13930,13930,13930,0
|
|
20240404,163500,12451882120,13930,13930,13930,13930,0
|
|
20240404,163400,12451882120,13930,13930,13930,13930,0
|
|
20240404,163300,12451882120,13930,13930,13930,13930,0
|
|
20240404,163200,12451882120,13930,13930,13930,13930,0
|
|
20240404,163100,12451882120,13930,13930,13930,13930,0
|
|
20240404,163000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,162900,12451882120,13930,13930,13930,13930,0
|
|
20240404,162800,12451882120,13930,13930,13930,13930,0
|
|
20240404,162700,12451882120,13930,13930,13930,13930,0
|
|
20240404,162600,12451882120,13930,13930,13930,13930,0
|
|
20240404,162500,12451882120,13930,13930,13930,13930,0
|
|
20240404,162400,12451882120,13930,13930,13930,13930,0
|
|
20240404,162300,12451882120,13930,13930,13930,13930,0
|
|
20240404,162200,12451882120,13930,13930,13930,13930,0
|
|
20240404,162100,12451882120,13930,13930,13930,13930,0
|
|
20240404,162000,12451882120,13930,13930,13930,13930,0
|
|
20240404,161900,12451882120,13930,13930,13930,13930,0
|
|
20240404,161800,12451882120,13930,13930,13930,13930,0
|
|
20240404,161700,12451882120,13930,13930,13930,13930,0
|
|
20240404,161600,12451882120,13930,13930,13930,13930,0
|
|
20240404,161500,12451882120,13930,13930,13930,13930,0
|
|
20240404,161400,12451882120,13930,13930,13930,13930,0
|
|
20240404,161300,12451882120,13930,13930,13930,13930,0
|
|
20240404,161200,12451882120,13930,13930,13930,13930,0
|
|
20240404,161100,12451882120,13930,13930,13930,13930,0
|
|
20240404,161000,12451882120,13930,13930,13930,13930,0
|
|
20240404,160900,12451882120,13930,13930,13930,13930,0
|
|
20240404,160800,12451882120,13930,13930,13930,13930,0
|
|
20240404,160700,12451882120,13930,13930,13930,13930,0
|
|
20240404,160600,12451882120,13930,13930,13930,13930,0
|
|
20240404,160500,12451882120,13930,13930,13930,13930,0
|
|
20240404,160400,12451882120,13930,13930,13930,13930,0
|
|
20240404,160300,12451882120,13930,13930,13930,13930,0
|
|
20240404,160200,12451882120,13930,13930,13930,13930,0
|
|
20240404,160100,12451882120,13930,13930,13930,13930,0
|
|
20240404,160000,12451882120,13930,13930,13930,13930,5688
|
|
20240404,155900,12451882120,13930,13930,13930,13930,0
|
|
20240404,155800,12451882120,13930,13930,13930,13930,0
|
|
20240404,155700,12451882120,13930,13930,13930,13930,0
|
|
20240404,155600,12451882120,13930,13930,13930,13930,0
|
|
20240404,155500,12451882120,13930,13930,13930,13930,0
|
|
20240404,155400,12451882120,13930,13930,13930,13930,0
|
|
20240404,155300,12451882120,13930,13930,13930,13930,0
|
|
20240404,155200,12451882120,13930,13930,13930,13930,0
|
|
20240404,155100,12451882120,13930,13930,13930,13930,0
|
|
20240404,155000,12451882120,13930,13930,13930,13930,0
|
|
20240404,154900,12451882120,13930,13930,13930,13930,0
|
|
20240404,154800,12451882120,13930,13930,13930,13930,0
|
|
20240404,154700,12451882120,13930,13930,13930,13930,0
|
|
20240404,154600,12451882120,13930,13930,13930,13930,0
|
|
20240404,154500,12451882120,13930,13930,13930,13930,0
|
|
20240404,154400,12451882120,13930,13930,13930,13930,0
|
|
20240404,154300,12451882120,13930,13930,13930,13930,0
|
|
20240404,154200,12451882120,13930,13930,13930,13930,0
|
|
20240404,154100,12451882120,13930,13930,13930,13930,0
|
|
20240404,154000,12451882120,13930,13930,13930,13930,0
|
|
20240404,153900,12451882120,13930,13930,13930,13930,0
|
|
20240404,153800,12451882120,13930,13930,13930,13930,0
|
|
20240404,153700,12451882120,13930,13930,13930,13930,0
|
|
20240404,153600,12451882120,13930,13930,13930,13930,0
|
|
20240404,153500,12451882120,13930,13930,13930,13930,0
|
|
20240404,153400,12451882120,13930,13930,13930,13930,0
|
|
20240404,153300,12451882120,13930,13930,13930,13930,0
|
|
20240404,153200,12451882120,13930,13930,13930,13930,0
|
|
20240404,153100,12451882120,13930,13930,13930,13930,0
|
|
20240404,153000,12451882120,13930,13930,13930,13930,11376
|
|
20240404,152900,12372648280,13850,13850,13850,13850,0
|
|
20240404,152800,12372648280,13850,13850,13850,13850,0
|
|
20240404,152700,12372648280,13850,13850,13850,13850,0
|
|
20240404,152600,12372648280,13850,13850,13850,13850,0
|
|
20240404,152500,12372648280,13850,13850,13850,13850,0
|
|
20240404,152400,12372648280,13850,13850,13850,13850,0
|
|
20240404,152300,12372648280,13850,13850,13850,13850,0
|
|
20240404,152200,12372648280,13850,13850,13850,13850,0
|
|
20240404,152100,12372648280,13850,13850,13850,13850,0
|
|
20240404,152000,12372648280,13850,13850,13850,13850,0
|
|
20240404,151900,12372648280,13850,13880,13890,13830,3805
|
|
20240404,151800,12319910690,13870,13870,13870,13850,2982
|
|
20240404,151700,12278565800,13880,13850,13880,13840,1149
|
|
20240404,151600,12262639970,13820,13850,13850,13810,2475
|
|
20240404,151500,12228441690,13820,13830,13840,13810,637
|
|
20240404,151400,12219638430,13830,13830,13850,13810,785
|
|
20240404,151300,12208785450,13820,13830,13860,13810,1277
|
|
20240404,151200,12191115200,13800,13840,13840,13800,2693
|
|
20240404,151100,12153923760,13840,13870,13870,13820,3428
|
|
20240404,151000,12106515000,13870,13890,13890,13860,1912
|
|
20240404,150900,12079982720,13900,13850,13900,13850,2582
|
|
20240404,150800,12044167210,13860,13860,13860,13820,3314
|
|
20240404,150700,11998307770,13870,13880,13890,13860,900
|
|
20240404,150600,11985822690,13860,13880,13890,13860,1802
|
|
20240404,150500,11960812300,13880,13890,13890,13870,711
|
|
20240404,150400,11950940740,13890,13870,13900,13870,1765
|
|
20240404,150300,11926445300,13880,13880,13890,13870,1758
|
|
20240404,150200,11902046650,13880,13870,13880,13870,107
|
|
20240404,150100,11900562520,13860,13860,13860,13860,140
|
|
20240404,150000,11898622120,13860,13850,13880,13840,865
|
|
20240404,145900,11886640510,13850,13860,13890,13850,1248
|
|
20240404,145800,11869350650,13860,13890,13890,13850,1846
|
|
20240404,145700,11843766620,13870,13900,13900,13860,1103
|
|
20240404,145600,11828465660,13890,13910,13910,13890,1110
|
|
20240404,145500,11813042780,13920,13900,13920,13900,607
|
|
20240404,145400,11804602460,13900,13920,13920,13900,247
|
|
20240404,145300,11801166220,13920,13920,13930,13920,148
|
|
20240404,145200,11799105540,13930,13920,13930,13920,358
|
|
20240404,145100,11794120800,13920,13920,13940,13910,1283
|
|
20240404,145000,11776247230,13930,13890,13930,13880,2055
|
|
20240404,144900,11747670750,13890,13890,13900,13880,283
|
|
20240404,144800,11743738820,13880,13870,13900,13870,358
|
|
20240404,144700,11738767960,13870,13890,13890,13870,635
|
|
20240404,144600,11729954040,13880,13870,13880,13860,203
|
|
20240404,144500,11727138310,13870,13880,13880,13870,897
|
|
20240404,144400,11714695050,13870,13870,13880,13870,1254
|
|
20240404,144300,11697298400,13870,13900,13920,13870,2048
|
|
20240404,144200,11668855740,13900,13940,13940,13900,3191
|
|
20240404,144100,11624454080,13930,13920,13940,13920,1396
|
|
20240404,144000,11605004430,13930,13920,13940,13920,875
|
|
20240404,143900,11592815530,13930,13940,13940,13920,609
|
|
20240404,143800,11584333140,13940,13940,13950,13930,419
|
|
20240404,143700,11578494980,13950,13950,13960,13950,292
|
|
20240404,143600,11574421170,13960,13950,13960,13940,195
|
|
20240404,143500,11571701530,13950,13960,13970,13950,186
|
|
20240404,143400,11569104770,13960,13930,13960,13930,1406
|
|
20240404,143300,11549496420,13930,13920,13930,13920,241
|
|
20240404,143200,11546140180,13930,13940,13940,13920,254
|
|
20240404,143100,11542601350,13940,13950,13960,13910,2035
|
|
20240404,143000,11514242820,13950,13930,13960,13930,444
|
|
20240404,142900,11508051230,13930,13930,13960,13920,111
|
|
20240404,142800,11506503890,13930,13900,13960,13900,129
|
|
20240404,142700,11504706220,13900,13960,13980,13900,875
|
|
20240404,142600,11492532340,13900,13910,13910,13900,393
|
|
20240404,142500,11487066570,13900,13910,13930,13890,397
|
|
20240404,142400,11481544610,13900,13900,13980,13890,653
|
|
20240404,142300,11472463980,13900,13940,13980,13900,3364
|
|
20240404,142200,11425648520,13930,13940,13940,13920,167
|
|
20240404,142100,11423321270,13940,13920,13940,13920,252
|
|
20240404,142000,11419811770,13960,13910,13960,13900,3041
|
|
20240404,141900,11377390840,13920,13910,13920,13900,874
|
|
20240404,141800,11365236840,13910,13900,13910,13880,473
|
|
20240404,141700,11358664830,13890,13910,13920,13890,710
|
|
20240404,141600,11348794230,13910,13930,13930,13910,1151
|
|
20240404,141500,11332775940,13930,13950,13950,13930,515
|
|
20240404,141400,11325599520,13940,13950,13950,13940,1153
|
|
20240404,141300,11309517860,13950,13940,13950,13930,481
|
|
20240404,141200,11302811390,13930,13920,13940,13920,558
|
|
20240404,141100,11295039100,13920,13940,13940,13920,512
|
|
20240404,141000,11287911520,13940,13940,13940,13910,418
|
|
20240404,140900,11282090280,13930,13910,13940,13910,256
|
|
20240404,140800,11278523120,13910,13960,13960,13900,1157
|
|
20240404,140700,11262416730,13930,13960,13960,13910,292
|
|
20240404,140600,11258344750,13960,13960,13960,13900,3557
|
|
20240404,140500,11208815410,13960,13980,13980,13950,772
|
|
20240404,140400,11198035890,13980,13970,13990,13970,296
|
|
20240404,140300,11193897000,13980,13990,13990,13970,369
|
|
20240404,140200,11188740160,13980,13980,13990,13980,607
|
|
20240404,140100,11180250560,13990,14000,14000,13970,631
|
|
20240404,140000,11171427340,14000,13990,14000,13980,975
|
|
20240404,135900,11157781550,13990,14000,14010,13990,1053
|
|
20240404,135800,11143039460,14000,14030,14030,14000,1447
|
|
20240404,135700,11122768520,14030,14040,14040,14010,1302
|
|
20240404,135600,11104504880,14040,14050,14050,14040,461
|
|
20240404,135500,11098030910,14050,14070,14070,14050,775
|
|
20240404,135400,11087136210,14060,14060,14070,14060,821
|
|
20240404,135300,11075589600,14050,14080,14090,14050,1069
|
|
20240404,135200,11060549610,14090,14080,14100,14080,686
|
|
20240404,135100,11050888410,14090,14140,14140,14090,767
|
|
20240404,135000,11040068550,14110,14130,14140,14110,717
|
|
20240404,134900,11029940920,14120,14140,14140,14120,819
|
|
20240404,134800,11018366850,14140,14130,14140,14130,518
|
|
20240404,134700,11011043340,14140,14140,14150,14140,550
|
|
20240404,134600,11003265310,14140,14120,14150,14120,1218
|
|
20240404,134500,10986050020,14130,14130,14140,14120,753
|
|
20240404,134400,10975409800,14130,14150,14150,14130,828
|
|
20240404,134300,10963698770,14150,14150,14170,14150,2736
|
|
20240404,134200,10924973010,14150,14090,14150,14080,4803
|
|
20240404,134100,10857238380,14080,14040,14080,14040,1318
|
|
20240404,134000,10838713490,14040,14040,14050,14030,1369
|
|
20240404,133900,10819491060,14040,14040,14050,14030,370
|
|
20240404,133800,10814298770,14040,14040,14050,14030,681
|
|
20240404,133700,10804738240,14040,14030,14050,14030,612
|
|
20240404,133600,10796143530,14040,14030,14040,14030,339
|
|
20240404,133500,10791386360,14040,14050,14060,14040,2274
|
|
20240404,133400,10759448910,14050,14040,14050,14020,699
|
|
20240404,133300,10749640310,14050,14030,14050,14030,1567
|
|
20240404,133200,10727628110,14040,14040,14060,14030,6604
|
|
20240404,133100,10634913440,14030,14040,14040,14030,268
|
|
20240404,133000,10631152850,14040,14030,14040,14020,2012
|
|
20240404,132900,10602929580,14030,14040,14060,14030,1344
|
|
20240404,132800,10584040370,14030,14100,14100,14030,2152
|
|
20240404,132700,10553778750,14100,14020,14100,14020,10626
|
|
20240404,132600,10404399230,14010,13960,14020,13960,15584
|
|
20240404,132500,10186297390,13960,13960,13960,13950,824
|
|
20240404,132400,10174796060,13960,13950,13960,13950,424
|
|
20240404,132300,10168878530,13950,13940,13960,13930,3193
|
|
20240404,132200,10124332240,13930,13920,13940,13920,1904
|
|
20240404,132100,10097807690,13900,13880,13910,13860,1278
|
|
20240404,132000,10080063430,13890,13890,13890,13840,729
|
|
20240404,131900,10069960210,13900,13900,13900,13890,182
|
|
20240404,131800,10067431410,13890,13860,13890,13860,232
|
|
20240404,131700,10064211530,13870,13880,13880,13850,1618
|
|
20240404,131600,10041784610,13880,13920,13920,13880,3466
|
|
20240404,131500,9993614860,13930,13930,13930,13920,584
|
|
20240404,131400,9985479920,13930,13920,13930,13910,886
|
|
20240404,131300,9973150430,13920,13920,13930,13910,459
|
|
20240404,131200,9966760380,13920,13930,13940,13910,293
|
|
20240404,131100,9962679150,13920,13920,13930,13910,275
|
|
20240404,131000,9958851650,13920,13940,13940,13920,360
|
|
20240404,130900,9953838990,13930,13920,13930,13910,1224
|
|
20240404,130800,9936802500,13910,13930,13940,13900,1761
|
|
20240404,130700,9912298840,13930,13930,13940,13920,420
|
|
20240404,130600,9906448760,13930,13930,13940,13930,204
|
|
20240404,130500,9903606760,13930,13930,13940,13920,421
|
|
20240404,130400,9897743030,13930,13940,13940,13920,240
|
|
20240404,130300,9894400890,13940,13930,13950,13930,176
|
|
20240404,130200,9891946610,13930,13940,13940,13920,948
|
|
20240404,130100,9878744420,13930,13900,13930,13900,563
|
|
20240404,130000,9870914270,13900,13950,13950,13900,839
|
|
20240404,125900,9859239090,13950,13970,13970,13950,29
|
|
20240404,125800,9858834380,13900,13930,13980,13900,3962
|
|
20240404,125700,9803681140,13950,13930,13950,13920,1377
|
|
20240404,125600,9784491610,13940,13950,13950,13930,305
|
|
20240404,125500,9780238650,13920,13930,13950,13920,1112
|
|
20240404,125400,9764744470,13940,13950,13950,13920,353
|
|
20240404,125300,9759823890,13950,13940,13950,13910,5963
|
|
20240404,125200,9676803700,13950,13940,13950,13940,74
|
|
20240404,125100,9675771410,13950,13910,13950,13900,1952
|
|
20240404,125000,9648606060,13920,13930,13940,13910,439
|
|
20240404,124900,9642495860,13930,13930,13940,13930,228
|
|
20240404,124800,9639319220,13940,13930,13940,13920,609
|
|
20240404,124700,9630836370,13930,13960,13960,13930,425
|
|
20240404,124600,9624909670,13960,13970,13980,13960,291
|
|
20240404,124500,9620846480,13980,13970,13990,13950,1218
|
|
20240404,124400,9603847130,13960,14000,14000,13960,1320
|
|
20240404,124300,9585406840,14000,13980,14020,13980,1152
|
|
20240404,124200,9569278120,13980,13910,14020,13910,2376
|
|
20240404,124100,9536070300,13900,13960,13970,13900,4768
|
|
20240404,124000,9469667310,13960,13960,13970,13960,679
|
|
20240404,123900,9460187770,13960,13980,13980,13960,1012
|
|
20240404,123800,9446051170,13980,13980,14000,13970,4340
|
|
20240404,123700,9385351520,13990,13990,13990,13970,1607
|
|
20240404,123600,9362882020,13990,14010,14010,13990,417
|
|
20240404,123500,9357041570,14010,14020,14020,14010,212
|
|
20240404,123400,9354071410,14000,14010,14030,14000,729
|
|
20240404,123300,9343857930,14020,13970,14050,13970,2747
|
|
20240404,123200,9305417490,13970,13990,13990,13970,3246
|
|
20240404,123100,9260041550,13990,14000,14010,13990,875
|
|
20240404,123000,9247799610,14000,14000,14000,13980,1932
|
|
20240404,122900,9220768250,14000,14020,14020,14000,2571
|
|
20240404,122800,9184761900,14040,14030,14050,14010,1034
|
|
20240404,122700,9170269830,14050,14050,14060,14020,3274
|
|
20240404,122600,9124290950,14060,14050,14060,14050,1032
|
|
20240404,122500,9109789590,14050,14080,14080,14050,1110
|
|
20240404,122400,9094189110,14080,14090,14090,14060,242
|
|
20240404,122300,9090783000,14090,14020,14090,14010,2954
|
|
20240404,122200,9049304190,14020,14030,14050,14000,5885
|
|
20240404,122100,8966758040,14040,14090,14100,14030,4060
|
|
20240404,122000,8909720520,14090,14070,14110,14040,2065
|
|
20240404,121900,8880623540,14080,14140,14140,14020,8584
|
|
20240404,121800,8759763960,14130,14220,14230,14130,3705
|
|
20240404,121700,8707267720,14230,14270,14270,14220,3750
|
|
20240404,121600,8653816780,14250,14260,14270,14240,1278
|
|
20240404,121500,8635601110,14250,14210,14250,14210,1042
|
|
20240404,121400,8620769810,14210,14240,14240,14210,1991
|
|
20240404,121300,8592438530,14240,14270,14270,14230,1975
|
|
20240404,121200,8564299770,14270,14290,14290,14260,2235
|
|
20240404,121100,8532397720,14290,14300,14310,14290,6782
|
|
20240404,121000,8435421890,14310,14240,14310,14240,20813
|
|
20240404,120900,8137898810,14230,14190,14230,14180,2266
|
|
20240404,120800,8105703910,14180,14200,14200,14170,2480
|
|
20240404,120700,8070517910,14200,14210,14220,14190,2404
|
|
20240404,120600,8036378490,14200,14260,14260,14200,4881
|
|
20240404,120500,7966892250,14260,14250,14300,14250,8057
|
|
20240404,120400,7851826320,14280,14210,14320,14210,30889
|
|
20240404,120300,7411186420,14210,14200,14220,14190,2929
|
|
20240404,120200,7369569650,14200,14200,14210,14160,4086
|
|
20240404,120100,7311597390,14200,14170,14210,14150,13854
|
|
20240404,120000,7114979940,14170,14140,14170,14140,1766
|
|
20240404,115900,7089987250,14130,14150,14150,14120,948
|
|
20240404,115800,7076580070,14160,14170,14180,14160,2646
|
|
20240404,115700,7039081980,14170,14160,14170,14140,1343
|
|
20240404,115600,7020067990,14140,14160,14170,14140,2002
|
|
20240404,115500,6991728760,14160,14140,14170,14130,1355
|
|
20240404,115400,6972548330,14140,14160,14160,14140,1218
|
|
20240404,115300,6955304810,14160,14120,14160,14110,1325
|
|
20240404,115200,6936578870,14110,14110,14150,14110,1520
|
|
20240404,115100,6915095780,14100,14130,14150,14100,3326
|
|
20240404,115000,6868121230,14130,14180,14180,14130,1578
|
|
20240404,114900,6845777490,14180,14180,14190,14170,3336
|
|
20240404,114800,6798477230,14170,14150,14180,14150,5739
|
|
20240404,114700,6717191640,14150,14090,14150,14070,7469
|
|
20240404,114600,6611645750,14090,14100,14100,14070,1496
|
|
20240404,114500,6590577510,14090,14140,14140,14080,1967
|
|
20240404,114400,6562847580,14140,14140,14140,14100,1198
|
|
20240404,114300,6545915410,14140,14130,14140,14110,3154
|
|
20240404,114200,6501331280,14130,14140,14150,14090,2965
|
|
20240404,114100,6459446230,14140,14110,14140,14110,3972
|
|
20240404,114000,6403327710,14100,14080,14110,14040,4403
|
|
20240404,113900,6341347810,14070,14090,14090,14070,1065
|
|
20240404,113800,6326352970,14090,14080,14090,14070,1677
|
|
20240404,113700,6302736750,14070,14090,14090,14070,1942
|
|
20240404,113600,6275380470,14080,14090,14100,14080,1123
|
|
20240404,113500,6259557420,14090,14090,14100,14060,1586
|
|
20240404,113400,6237217110,14060,14090,14100,14060,1764
|
|
20240404,113300,6212363170,14060,14080,14090,14050,3662
|
|
20240404,113200,6160842900,14090,14110,14110,14090,3404
|
|
20240404,113100,6112847140,14110,14050,14110,14040,6830
|
|
20240404,113000,6016646480,14050,14010,14050,14010,4891
|
|
20240404,112900,5948024140,14010,14000,14010,14000,751
|
|
20240404,112800,5937503650,14000,14000,14010,13990,1751
|
|
20240404,112700,5912991360,14000,13990,14020,13990,1865
|
|
20240404,112600,5886888720,14000,14000,14000,13960,1521
|
|
20240404,112500,5865615340,14000,14000,14030,13950,3951
|
|
20240404,112400,5810296910,14030,14060,14060,14000,5836
|
|
20240404,112300,5728451570,14050,14050,14080,14030,14083
|
|
20240404,112200,5530531090,14050,14000,14070,14000,12982
|
|
20240404,112100,5348360580,14000,13950,14000,13940,41057
|
|
20240404,112000,4774062810,13950,13930,13950,13930,1647
|
|
20240404,111900,4751104740,13950,13930,13950,13920,5270
|
|
20240404,111800,4677646570,13930,13950,13950,13880,2850
|
|
20240404,111700,4637939520,13950,13850,13980,13840,12303
|
|
20240404,111600,4466654240,13840,13830,13850,13820,1326
|
|
20240404,111500,4448310540,13830,13840,13840,13820,1077
|
|
20240404,111400,4433418190,13840,13830,13840,13820,1651
|
|
20240404,111300,4410592860,13840,13880,13890,13840,671
|
|
20240404,111200,4401291920,13880,13900,13900,13850,3129
|
|
20240404,111100,4357861250,13900,13900,13930,13900,1608
|
|
20240404,111000,4335484500,13910,13920,13930,13890,1585
|
|
20240404,110900,4313425120,13920,13910,13950,13890,9062
|
|
20240404,110800,4187294070,13910,13920,13950,13890,7412
|
|
20240404,110700,4084155170,13920,13850,13930,13820,15008
|
|
20240404,110600,3875678490,13840,13830,13840,13780,4790
|
|
20240404,110500,3809476880,13820,13850,13850,13810,3446
|
|
20240404,110400,3761808340,13850,13760,13850,13750,12172
|
|
20240404,110300,3593676200,13760,13760,13770,13750,1674
|
|
20240404,110200,3570645590,13750,13690,13760,13690,4945
|
|
20240404,110100,3502767400,13690,13680,13690,13680,304
|
|
20240404,110000,3498608200,13690,13700,13710,13690,344
|
|
20240404,105900,3493894810,13700,13670,13710,13670,2023
|
|
20240404,105800,3466185010,13680,13660,13690,13650,4268
|
|
20240404,105700,3407819750,13660,13680,13680,13660,1230
|
|
20240404,105600,3391001160,13670,13610,13670,13610,2423
|
|
20240404,105500,3357944870,13610,13640,13640,13610,1462
|
|
20240404,105400,3338012870,13630,13610,13640,13600,2715
|
|
20240404,105300,3301049630,13620,13620,13630,13620,356
|
|
20240404,105200,3296200560,13630,13590,13630,13590,890
|
|
20240404,105100,3284093600,13590,13570,13590,13560,1104
|
|
20240404,105000,3269112140,13580,13580,13580,13570,153
|
|
20240404,104900,3267035450,13580,13550,13580,13550,252
|
|
20240404,104800,3263615780,13530,13470,13570,13450,5347
|
|
20240404,104700,3191320550,13470,13450,13470,13450,591
|
|
20240404,104600,3183361030,13460,13500,13520,13440,818
|
|
20240404,104500,3172356900,13490,13520,13520,13490,4857
|
|
20240404,104400,3106739140,13520,13510,13530,13510,693
|
|
20240404,104300,3097372100,13510,13520,13520,13510,1363
|
|
20240404,104200,3078951590,13520,13500,13520,13500,804
|
|
20240404,104100,3068092360,13490,13500,13500,13490,1510
|
|
20240404,104000,3047720960,13500,13500,13510,13500,1229
|
|
20240404,103900,3031129410,13490,13490,13490,13470,388
|
|
20240404,103800,3025895630,13490,13490,13500,13470,3817
|
|
20240404,103700,2974418060,13480,13470,13490,13440,953
|
|
20240404,103600,2961574560,13450,13470,13480,13450,209
|
|
20240404,103500,2958760160,13460,13460,13490,13450,1765
|
|
20240404,103400,2934977280,13440,13470,13470,13440,192
|
|
20240404,103300,2932394320,13450,13460,13460,13450,504
|
|
20240404,103200,2925615250,13450,13480,13480,13450,403
|
|
20240404,103100,2920187350,13480,13450,13480,13450,2453
|
|
20240404,103000,2887149110,13460,13470,13480,13460,620
|
|
20240404,102900,2878797470,13470,13480,13480,13450,1619
|
|
20240404,102800,2856996460,13480,13460,13480,13460,1500
|
|
20240404,102700,2836798560,13460,13450,13460,13440,979
|
|
20240404,102600,2823636140,13450,13440,13470,13440,2931
|
|
20240404,102500,2784208620,13440,13420,13450,13410,1497
|
|
20240404,102400,2764099710,13420,13370,13430,13370,2143
|
|
20240404,102300,2735371230,13370,13360,13380,13360,613
|
|
20240404,102200,2727172300,13360,13370,13380,13360,1176
|
|
20240404,102100,2711454780,13370,13370,13370,13360,556
|
|
20240404,102000,2704022230,13370,13350,13370,13350,570
|
|
20240404,101900,2696403580,13350,13350,13380,13340,1196
|
|
20240404,101800,2680425490,13350,13340,13350,13320,743
|
|
20240404,101700,2670520830,13340,13310,13340,13310,76
|
|
20240404,101600,2669508700,13320,13330,13340,13310,810
|
|
20240404,101500,2658713210,13330,13330,13330,13320,575
|
|
20240404,101400,2651053280,13340,13290,13340,13280,947
|
|
20240404,101300,2638445120,13290,13300,13300,13290,491
|
|
20240404,101200,2631918480,13300,13260,13300,13250,2083
|
|
20240404,101100,2604294710,13250,13230,13250,13220,3216
|
|
20240404,101000,2561743340,13230,13210,13230,13210,628
|
|
20240404,100900,2553436630,13210,13210,13230,13210,999
|
|
20240404,100800,2540233270,13210,13220,13230,13200,5257
|
|
20240404,100700,2470792940,13220,13230,13230,13210,1623
|
|
20240404,100600,2449344720,13220,13250,13250,13210,5749
|
|
20240404,100500,2373290720,13240,13240,13250,13230,664
|
|
20240404,100400,2364504900,13230,13250,13250,13230,805
|
|
20240404,100300,2353843570,13260,13270,13270,13230,4996
|
|
20240404,100200,2287632360,13270,13260,13280,13250,664
|
|
20240404,100100,2278824300,13260,13260,13280,13260,1477
|
|
20240404,100000,2259232650,13260,13280,13280,13260,1490
|
|
20240404,095900,2239461050,13270,13280,13280,13250,1503
|
|
20240404,095800,2219525300,13280,13310,13310,13240,4999
|
|
20240404,095700,2153224330,13300,13390,13390,13300,2031
|
|
20240404,095600,2126157140,13340,13350,13390,13340,1706
|
|
20240404,095500,2103362370,13340,13320,13350,13320,982
|
|
20240404,095400,2090270780,13310,13280,13320,13270,905
|
|
20240404,095300,2078240910,13250,13290,13290,13230,7471
|
|
20240404,095200,1979198040,13280,13310,13310,13280,1525
|
|
20240404,095100,1958927110,13300,13340,13340,13290,8502
|
|
20240404,095000,1845752550,13340,13380,13380,13330,3661
|
|
20240404,094900,1796912360,13380,13380,13380,13360,1412
|
|
20240404,094800,1778043750,13380,13380,13380,13360,1332
|
|
20240404,094700,1760224950,13360,13430,13430,13360,3065
|
|
20240404,094600,1719211150,13400,13420,13430,13400,132
|
|
20240404,094500,1717439960,13380,13430,13440,13380,462
|
|
20240404,094400,1711253840,13420,13390,13420,13390,1294
|
|
20240404,094300,1693925680,13370,13350,13390,13350,2199
|
|
20240404,094200,1664554710,13350,13390,13400,13350,5859
|
|
20240404,094100,1586238950,13380,13440,13440,13380,2355
|
|
20240404,094000,1554655580,13380,13460,13470,13360,13117
|
|
20240404,093900,1378705770,13460,13500,13500,13460,1364
|
|
20240404,093800,1360332830,13500,13550,13550,13500,265
|
|
20240404,093700,1356750220,13550,13490,13550,13490,597
|
|
20240404,093600,1348686890,13490,13470,13490,13450,1240
|
|
20240404,093500,1331982600,13470,13480,13480,13440,2185
|
|
20240404,093400,1302592970,13480,13500,13500,13480,337
|
|
20240404,093300,1298049120,13500,13480,13500,13450,2070
|
|
20240404,093200,1270136100,13480,13480,13480,13440,816
|
|
20240404,093100,1259155790,13460,13470,13470,13440,4141
|
|
20240404,093000,1203451490,13470,13490,13490,13470,2089
|
|
20240404,092900,1175301150,13490,13500,13500,13480,711
|
|
20240404,092800,1165714340,13500,13510,13550,13490,2861
|
|
20240404,092700,1127065140,13500,13470,13500,13460,2519
|
|
20240404,092600,1093125660,13470,13470,13470,13460,2514
|
|
20240404,092500,1059284200,13470,13500,13500,13460,1800
|
|
20240404,092400,1035021860,13500,13510,13510,13490,835
|
|
20240404,092300,1023751440,13500,13520,13520,13500,1457
|
|
20240404,092200,1004080000,13500,13520,13530,13500,242
|
|
20240404,092100,1000809000,13510,13540,13540,13500,1148
|
|
20240404,092000,985293640,13540,13540,13540,13530,83
|
|
20240404,091900,984169920,13540,13490,13540,13460,3880
|
|
20240404,091800,931861900,13470,13540,13540,13470,10682
|
|
20240404,091700,787675430,13510,13570,13570,13510,6960
|
|
20240404,091600,693448210,13550,13580,13580,13550,2202
|
|
20240404,091500,663594010,13580,13580,13620,13560,1185
|
|
20240404,091400,647497110,13580,13560,13580,13550,1694
|
|
20240404,091300,624538950,13560,13600,13600,13550,2502
|
|
20240404,091200,590579480,13590,13640,13640,13560,1227
|
|
20240404,091100,573924230,13570,13630,13630,13570,1744
|
|
20240404,091000,550200300,13620,13670,13670,13590,765
|
|
20240404,090900,539784600,13600,13670,13670,13600,1117
|
|
20240404,090800,524571210,13670,13670,13670,13610,407
|
|
20240404,090700,519014660,13610,13660,13700,13550,805
|
|
20240404,090600,508044620,13680,13600,13680,13480,2963
|
|
20240404,090500,467698020,13500,13470,13540,13460,2546
|
|
20240404,090400,433309880,13470,13460,13490,13440,7638
|
|
20240404,090300,330563540,13460,13480,13500,13460,3986
|
|
20240404,090200,276885890,13470,13540,13540,13460,7746
|
|
20240404,090100,172535860,13450,13500,13550,13450,3901
|
|
20240404,090000,119892860,13500,13630,13630,13500,7204
|