755 lines
36 KiB
CSV
755 lines
36 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213200,356728670,7510,7510,7510,7510,1305
|
|
20240404,213100,356728670,7510,7510,7510,7510,0
|
|
20240404,213000,356728670,7510,7510,7510,7510,0
|
|
20240404,212900,356728670,7510,7510,7510,7510,0
|
|
20240404,212800,356728670,7510,7510,7510,7510,0
|
|
20240404,212700,356728670,7510,7510,7510,7510,0
|
|
20240404,212600,356728670,7510,7510,7510,7510,0
|
|
20240404,212500,356728670,7510,7510,7510,7510,0
|
|
20240404,212400,356728670,7510,7510,7510,7510,0
|
|
20240404,212300,356728670,7510,7510,7510,7510,0
|
|
20240404,212200,356728670,7510,7510,7510,7510,0
|
|
20240404,212100,356728670,7510,7510,7510,7510,0
|
|
20240404,212000,356728670,7510,7510,7510,7510,0
|
|
20240404,211900,356728670,7510,7510,7510,7510,0
|
|
20240404,211800,356728670,7510,7510,7510,7510,0
|
|
20240404,211700,356728670,7510,7510,7510,7510,0
|
|
20240404,211600,356728670,7510,7510,7510,7510,0
|
|
20240404,211500,356728670,7510,7510,7510,7510,0
|
|
20240404,211400,356728670,7510,7510,7510,7510,0
|
|
20240404,211300,356728670,7510,7510,7510,7510,0
|
|
20240404,211200,356728670,7510,7510,7510,7510,0
|
|
20240404,211100,356728670,7510,7510,7510,7510,0
|
|
20240404,211000,356728670,7510,7510,7510,7510,0
|
|
20240404,210900,356728670,7510,7510,7510,7510,0
|
|
20240404,210800,356728670,7510,7510,7510,7510,0
|
|
20240404,210700,356728670,7510,7510,7510,7510,0
|
|
20240404,210600,356728670,7510,7510,7510,7510,0
|
|
20240404,210500,356728670,7510,7510,7510,7510,0
|
|
20240404,210400,356728670,7510,7510,7510,7510,0
|
|
20240404,210300,356728670,7510,7510,7510,7510,0
|
|
20240404,210200,356728670,7510,7510,7510,7510,1305
|
|
20240404,210100,356728670,7510,7510,7510,7510,0
|
|
20240404,210000,356728670,7510,7510,7510,7510,0
|
|
20240404,205900,356728670,7510,7510,7510,7510,0
|
|
20240404,205800,356728670,7510,7510,7510,7510,0
|
|
20240404,205700,356728670,7510,7510,7510,7510,0
|
|
20240404,205600,356728670,7510,7510,7510,7510,0
|
|
20240404,205500,356728670,7510,7510,7510,7510,0
|
|
20240404,205400,356728670,7510,7510,7510,7510,0
|
|
20240404,205300,356728670,7510,7510,7510,7510,0
|
|
20240404,205200,356728670,7510,7510,7510,7510,0
|
|
20240404,205100,356728670,7510,7510,7510,7510,0
|
|
20240404,205000,356728670,7510,7510,7510,7510,0
|
|
20240404,204900,356728670,7510,7510,7510,7510,0
|
|
20240404,204800,356728670,7510,7510,7510,7510,0
|
|
20240404,204700,356728670,7510,7510,7510,7510,0
|
|
20240404,204600,356728670,7510,7510,7510,7510,0
|
|
20240404,204500,356728670,7510,7510,7510,7510,0
|
|
20240404,204400,356728670,7510,7510,7510,7510,0
|
|
20240404,204300,356728670,7510,7510,7510,7510,0
|
|
20240404,204200,356728670,7510,7510,7510,7510,0
|
|
20240404,204100,356728670,7510,7510,7510,7510,0
|
|
20240404,204000,356728670,7510,7510,7510,7510,0
|
|
20240404,203900,356728670,7510,7510,7510,7510,0
|
|
20240404,203800,356728670,7510,7510,7510,7510,0
|
|
20240404,203700,356728670,7510,7510,7510,7510,0
|
|
20240404,203600,356728670,7510,7510,7510,7510,0
|
|
20240404,203500,356728670,7510,7510,7510,7510,0
|
|
20240404,203400,356728670,7510,7510,7510,7510,0
|
|
20240404,203300,356728670,7510,7510,7510,7510,0
|
|
20240404,203200,356728670,7510,7510,7510,7510,1305
|
|
20240404,203100,356728670,7510,7510,7510,7510,0
|
|
20240404,203000,356728670,7510,7510,7510,7510,0
|
|
20240404,202900,356728670,7510,7510,7510,7510,0
|
|
20240404,202800,356728670,7510,7510,7510,7510,0
|
|
20240404,202700,356728670,7510,7510,7510,7510,0
|
|
20240404,202600,356728670,7510,7510,7510,7510,0
|
|
20240404,202500,356728670,7510,7510,7510,7510,0
|
|
20240404,202400,356728670,7510,7510,7510,7510,0
|
|
20240404,202300,356728670,7510,7510,7510,7510,0
|
|
20240404,202200,356728670,7510,7510,7510,7510,0
|
|
20240404,202100,356728670,7510,7510,7510,7510,0
|
|
20240404,202000,356728670,7510,7510,7510,7510,0
|
|
20240404,201900,356728670,7510,7510,7510,7510,0
|
|
20240404,201800,356728670,7510,7510,7510,7510,0
|
|
20240404,201700,356728670,7510,7510,7510,7510,0
|
|
20240404,201600,356728670,7510,7510,7510,7510,0
|
|
20240404,201500,356728670,7510,7510,7510,7510,0
|
|
20240404,201400,356728670,7510,7510,7510,7510,0
|
|
20240404,201300,356728670,7510,7510,7510,7510,0
|
|
20240404,201200,356728670,7510,7510,7510,7510,0
|
|
20240404,201100,356728670,7510,7510,7510,7510,0
|
|
20240404,201000,356728670,7510,7510,7510,7510,0
|
|
20240404,200900,356728670,7510,7510,7510,7510,0
|
|
20240404,200800,356728670,7510,7510,7510,7510,0
|
|
20240404,200700,356728670,7510,7510,7510,7510,0
|
|
20240404,200600,356728670,7510,7510,7510,7510,0
|
|
20240404,200500,356728670,7510,7510,7510,7510,0
|
|
20240404,200400,356728670,7510,7510,7510,7510,0
|
|
20240404,200300,356728670,7510,7510,7510,7510,0
|
|
20240404,200200,356728670,7510,7510,7510,7510,1305
|
|
20240404,200100,356728670,7510,7510,7510,7510,0
|
|
20240404,200000,356728670,7510,7510,7510,7510,0
|
|
20240404,195900,356728670,7510,7510,7510,7510,0
|
|
20240404,195800,356728670,7510,7510,7510,7510,0
|
|
20240404,195700,356728670,7510,7510,7510,7510,0
|
|
20240404,195600,356728670,7510,7510,7510,7510,0
|
|
20240404,195500,356728670,7510,7510,7510,7510,0
|
|
20240404,195400,356728670,7510,7510,7510,7510,0
|
|
20240404,195300,356728670,7510,7510,7510,7510,0
|
|
20240404,195200,356728670,7510,7510,7510,7510,0
|
|
20240404,195100,356728670,7510,7510,7510,7510,0
|
|
20240404,195000,356728670,7510,7510,7510,7510,0
|
|
20240404,194900,356728670,7510,7510,7510,7510,0
|
|
20240404,194800,356728670,7510,7510,7510,7510,0
|
|
20240404,194700,356728670,7510,7510,7510,7510,0
|
|
20240404,194600,356728670,7510,7510,7510,7510,0
|
|
20240404,194500,356728670,7510,7510,7510,7510,0
|
|
20240404,194400,356728670,7510,7510,7510,7510,0
|
|
20240404,194300,356728670,7510,7510,7510,7510,0
|
|
20240404,194200,356728670,7510,7510,7510,7510,0
|
|
20240404,194100,356728670,7510,7510,7510,7510,0
|
|
20240404,194000,356728670,7510,7510,7510,7510,0
|
|
20240404,193900,356728670,7510,7510,7510,7510,0
|
|
20240404,193800,356728670,7510,7510,7510,7510,0
|
|
20240404,193700,356728670,7510,7510,7510,7510,0
|
|
20240404,193600,356728670,7510,7510,7510,7510,0
|
|
20240404,193500,356728670,7510,7510,7510,7510,0
|
|
20240404,193400,356728670,7510,7510,7510,7510,0
|
|
20240404,193300,356728670,7510,7510,7510,7510,0
|
|
20240404,193200,356728670,7510,7510,7510,7510,1305
|
|
20240404,193100,356728670,7510,7510,7510,7510,0
|
|
20240404,193000,356728670,7510,7510,7510,7510,0
|
|
20240404,192900,356728670,7510,7510,7510,7510,0
|
|
20240404,192800,356728670,7510,7510,7510,7510,0
|
|
20240404,192700,356728670,7510,7510,7510,7510,0
|
|
20240404,192600,356728670,7510,7510,7510,7510,0
|
|
20240404,192500,356728670,7510,7510,7510,7510,0
|
|
20240404,192400,356728670,7510,7510,7510,7510,0
|
|
20240404,192300,356728670,7510,7510,7510,7510,0
|
|
20240404,192200,356728670,7510,7510,7510,7510,0
|
|
20240404,192100,356728670,7510,7510,7510,7510,0
|
|
20240404,192000,356728670,7510,7510,7510,7510,0
|
|
20240404,191900,356728670,7510,7510,7510,7510,0
|
|
20240404,191800,356728670,7510,7510,7510,7510,0
|
|
20240404,191700,356728670,7510,7510,7510,7510,0
|
|
20240404,191600,356728670,7510,7510,7510,7510,0
|
|
20240404,191500,356728670,7510,7510,7510,7510,0
|
|
20240404,191400,356728670,7510,7510,7510,7510,0
|
|
20240404,191300,356728670,7510,7510,7510,7510,0
|
|
20240404,191200,356728670,7510,7510,7510,7510,0
|
|
20240404,191100,356728670,7510,7510,7510,7510,0
|
|
20240404,191000,356728670,7510,7510,7510,7510,0
|
|
20240404,190900,356728670,7510,7510,7510,7510,0
|
|
20240404,190800,356728670,7510,7510,7510,7510,0
|
|
20240404,190700,356728670,7510,7510,7510,7510,0
|
|
20240404,190600,356728670,7510,7510,7510,7510,0
|
|
20240404,190500,356728670,7510,7510,7510,7510,0
|
|
20240404,190400,356728670,7510,7510,7510,7510,0
|
|
20240404,190300,356728670,7510,7510,7510,7510,0
|
|
20240404,190200,356728670,7510,7510,7510,7510,1305
|
|
20240404,190100,356728670,7510,7510,7510,7510,0
|
|
20240404,190000,356728670,7510,7510,7510,7510,0
|
|
20240404,185900,356728670,7510,7510,7510,7510,0
|
|
20240404,185800,356728670,7510,7510,7510,7510,0
|
|
20240404,185700,356728670,7510,7510,7510,7510,0
|
|
20240404,185600,356728670,7510,7510,7510,7510,0
|
|
20240404,185500,356728670,7510,7510,7510,7510,0
|
|
20240404,185400,356728670,7510,7510,7510,7510,0
|
|
20240404,185300,356728670,7510,7510,7510,7510,0
|
|
20240404,185200,356728670,7510,7510,7510,7510,0
|
|
20240404,185100,356728670,7510,7510,7510,7510,0
|
|
20240404,185000,356728670,7510,7510,7510,7510,0
|
|
20240404,184900,356728670,7510,7510,7510,7510,0
|
|
20240404,184800,356728670,7510,7510,7510,7510,0
|
|
20240404,184700,356728670,7510,7510,7510,7510,0
|
|
20240404,184600,356728670,7510,7510,7510,7510,0
|
|
20240404,184500,356728670,7510,7510,7510,7510,0
|
|
20240404,184400,356728670,7510,7510,7510,7510,0
|
|
20240404,184300,356728670,7510,7510,7510,7510,0
|
|
20240404,184200,356728670,7510,7510,7510,7510,0
|
|
20240404,184100,356728670,7510,7510,7510,7510,0
|
|
20240404,184000,356728670,7510,7510,7510,7510,0
|
|
20240404,183900,356728670,7510,7510,7510,7510,0
|
|
20240404,183800,356728670,7510,7510,7510,7510,0
|
|
20240404,183700,356728670,7510,7510,7510,7510,0
|
|
20240404,183600,356728670,7510,7510,7510,7510,0
|
|
20240404,183500,356728670,7510,7510,7510,7510,0
|
|
20240404,183400,356728670,7510,7510,7510,7510,0
|
|
20240404,183300,356728670,7510,7510,7510,7510,0
|
|
20240404,183200,356728670,7510,7510,7510,7510,1305
|
|
20240404,183100,356728670,7510,7510,7510,7510,0
|
|
20240404,183000,356728670,7510,7510,7510,7510,0
|
|
20240404,182900,356728670,7510,7510,7510,7510,0
|
|
20240404,182800,356728670,7510,7510,7510,7510,0
|
|
20240404,182700,356728670,7510,7510,7510,7510,0
|
|
20240404,182600,356728670,7510,7510,7510,7510,0
|
|
20240404,182500,356728670,7510,7510,7510,7510,0
|
|
20240404,182400,356728670,7510,7510,7510,7510,0
|
|
20240404,182300,356728670,7510,7510,7510,7510,0
|
|
20240404,182200,356728670,7510,7510,7510,7510,0
|
|
20240404,182100,356728670,7510,7510,7510,7510,0
|
|
20240404,182000,356728670,7510,7510,7510,7510,0
|
|
20240404,181900,356728670,7510,7510,7510,7510,0
|
|
20240404,181800,356728670,7510,7510,7510,7510,0
|
|
20240404,181700,356728670,7510,7510,7510,7510,0
|
|
20240404,181600,356728670,7510,7510,7510,7510,0
|
|
20240404,181500,356728670,7510,7510,7510,7510,0
|
|
20240404,181400,356728670,7510,7510,7510,7510,0
|
|
20240404,181300,356728670,7510,7510,7510,7510,0
|
|
20240404,181200,356728670,7510,7510,7510,7510,0
|
|
20240404,181100,356728670,7510,7510,7510,7510,0
|
|
20240404,181000,356728670,7510,7510,7510,7510,0
|
|
20240404,180900,356728670,7510,7510,7510,7510,0
|
|
20240404,180800,356728670,7510,7510,7510,7510,0
|
|
20240404,180700,356728670,7510,7510,7510,7510,0
|
|
20240404,180600,356728670,7510,7510,7510,7510,0
|
|
20240404,180500,356728670,7510,7510,7510,7510,0
|
|
20240404,180400,356728670,7510,7510,7510,7510,0
|
|
20240404,180300,356728670,7510,7510,7510,7510,0
|
|
20240404,180200,356728670,7510,7510,7510,7510,1305
|
|
20240404,180100,356728670,7510,7510,7510,7510,0
|
|
20240404,180000,356728670,7510,7510,7510,7510,0
|
|
20240404,175900,356728670,7510,7510,7510,7510,0
|
|
20240404,175800,356728670,7510,7510,7510,7510,0
|
|
20240404,175700,356728670,7510,7510,7510,7510,0
|
|
20240404,175600,356728670,7510,7510,7510,7510,0
|
|
20240404,175500,356728670,7510,7510,7510,7510,0
|
|
20240404,175400,356728670,7510,7510,7510,7510,0
|
|
20240404,175300,356728670,7510,7510,7510,7510,0
|
|
20240404,175200,356728670,7510,7510,7510,7510,0
|
|
20240404,175100,356728670,7510,7510,7510,7510,0
|
|
20240404,175000,356728670,7510,7510,7510,7510,0
|
|
20240404,174900,356728670,7510,7510,7510,7510,0
|
|
20240404,174800,356728670,7510,7510,7510,7510,0
|
|
20240404,174700,356728670,7510,7510,7510,7510,0
|
|
20240404,174600,356728670,7510,7510,7510,7510,0
|
|
20240404,174500,356728670,7510,7510,7510,7510,0
|
|
20240404,174400,356728670,7510,7510,7510,7510,0
|
|
20240404,174300,356728670,7510,7510,7510,7510,0
|
|
20240404,174200,356728670,7510,7510,7510,7510,0
|
|
20240404,174100,356728670,7510,7510,7510,7510,0
|
|
20240404,174000,356728670,7510,7510,7510,7510,0
|
|
20240404,173900,356728670,7510,7510,7510,7510,0
|
|
20240404,173800,356728670,7510,7510,7510,7510,0
|
|
20240404,173700,356728670,7510,7510,7510,7510,0
|
|
20240404,173600,356728670,7510,7510,7510,7510,0
|
|
20240404,173500,356728670,7510,7510,7510,7510,0
|
|
20240404,173400,356728670,7510,7510,7510,7510,0
|
|
20240404,173300,356728670,7510,7510,7510,7510,0
|
|
20240404,173200,356728670,7510,7510,7510,7510,1305
|
|
20240404,173100,356728670,7510,7510,7510,7510,0
|
|
20240404,173000,356728670,7510,7510,7510,7510,0
|
|
20240404,172900,356728670,7510,7510,7510,7510,0
|
|
20240404,172800,356728670,7510,7510,7510,7510,0
|
|
20240404,172700,356728670,7510,7510,7510,7510,0
|
|
20240404,172600,356728670,7510,7510,7510,7510,0
|
|
20240404,172500,356728670,7510,7510,7510,7510,0
|
|
20240404,172400,356728670,7510,7510,7510,7510,0
|
|
20240404,172300,356728670,7510,7510,7510,7510,0
|
|
20240404,172200,356728670,7510,7510,7510,7510,0
|
|
20240404,172100,356728670,7510,7510,7510,7510,0
|
|
20240404,172000,356728670,7510,7510,7510,7510,0
|
|
20240404,171900,356728670,7510,7510,7510,7510,0
|
|
20240404,171800,356728670,7510,7510,7510,7510,0
|
|
20240404,171700,356728670,7510,7510,7510,7510,0
|
|
20240404,171600,356728670,7510,7510,7510,7510,0
|
|
20240404,171500,356728670,7510,7510,7510,7510,0
|
|
20240404,171400,356728670,7510,7510,7510,7510,0
|
|
20240404,171300,356728670,7510,7510,7510,7510,0
|
|
20240404,171200,356728670,7510,7510,7510,7510,0
|
|
20240404,171100,356728670,7510,7510,7510,7510,0
|
|
20240404,171000,356728670,7510,7510,7510,7510,0
|
|
20240404,170900,356728670,7510,7510,7510,7510,0
|
|
20240404,170800,356728670,7510,7510,7510,7510,0
|
|
20240404,170700,356728670,7510,7510,7510,7510,0
|
|
20240404,170600,356728670,7510,7510,7510,7510,0
|
|
20240404,170500,356728670,7510,7510,7510,7510,0
|
|
20240404,170400,356728670,7510,7510,7510,7510,0
|
|
20240404,170300,356728670,7510,7510,7510,7510,0
|
|
20240404,170200,356728670,7510,7510,7510,7510,1305
|
|
20240404,170100,356728670,7510,7510,7510,7510,0
|
|
20240404,170000,356728670,7510,7510,7510,7510,0
|
|
20240404,165900,356728670,7510,7510,7510,7510,0
|
|
20240404,165800,356728670,7510,7510,7510,7510,0
|
|
20240404,165700,356728670,7510,7510,7510,7510,0
|
|
20240404,165600,356728670,7510,7510,7510,7510,0
|
|
20240404,165500,356728670,7510,7510,7510,7510,0
|
|
20240404,165400,356728670,7510,7510,7510,7510,0
|
|
20240404,165300,356728670,7510,7510,7510,7510,0
|
|
20240404,165200,356728670,7510,7510,7510,7510,0
|
|
20240404,165100,356728670,7510,7510,7510,7510,0
|
|
20240404,165000,356728670,7510,7510,7510,7510,0
|
|
20240404,164900,356728670,7510,7510,7510,7510,0
|
|
20240404,164800,356728670,7510,7510,7510,7510,0
|
|
20240404,164700,356728670,7510,7510,7510,7510,0
|
|
20240404,164600,356728670,7510,7510,7510,7510,0
|
|
20240404,164500,356728670,7510,7510,7510,7510,0
|
|
20240404,164400,356728670,7510,7510,7510,7510,0
|
|
20240404,164300,356728670,7510,7510,7510,7510,0
|
|
20240404,164200,356728670,7510,7510,7510,7510,0
|
|
20240404,164100,356728670,7510,7510,7510,7510,0
|
|
20240404,164000,356728670,7510,7510,7510,7510,0
|
|
20240404,163900,356728670,7510,7510,7510,7510,0
|
|
20240404,163800,356728670,7510,7510,7510,7510,0
|
|
20240404,163700,356728670,7510,7510,7510,7510,0
|
|
20240404,163600,356728670,7510,7510,7510,7510,0
|
|
20240404,163500,356728670,7510,7510,7510,7510,0
|
|
20240404,163400,356728670,7510,7510,7510,7510,0
|
|
20240404,163300,356728670,7510,7510,7510,7510,0
|
|
20240404,163200,356728670,7510,7510,7510,7510,1305
|
|
20240404,163100,356728670,7510,7510,7510,7510,0
|
|
20240404,163000,356728670,7510,7510,7510,7510,0
|
|
20240404,162900,356728670,7510,7510,7510,7510,0
|
|
20240404,162800,356728670,7510,7510,7510,7510,0
|
|
20240404,162700,356728670,7510,7510,7510,7510,0
|
|
20240404,162600,356728670,7510,7510,7510,7510,0
|
|
20240404,162500,356728670,7510,7510,7510,7510,0
|
|
20240404,162400,356728670,7510,7510,7510,7510,0
|
|
20240404,162300,356728670,7510,7510,7510,7510,0
|
|
20240404,162200,356728670,7510,7510,7510,7510,0
|
|
20240404,162100,356728670,7510,7510,7510,7510,0
|
|
20240404,162000,356728670,7510,7510,7510,7510,0
|
|
20240404,161900,356728670,7510,7510,7510,7510,0
|
|
20240404,161800,356728670,7510,7510,7510,7510,0
|
|
20240404,161700,356728670,7510,7510,7510,7510,0
|
|
20240404,161600,356728670,7510,7510,7510,7510,0
|
|
20240404,161500,356728670,7510,7510,7510,7510,0
|
|
20240404,161400,356728670,7510,7510,7510,7510,0
|
|
20240404,161300,356728670,7510,7510,7510,7510,0
|
|
20240404,161200,356728670,7510,7510,7510,7510,0
|
|
20240404,161100,356728670,7510,7510,7510,7510,0
|
|
20240404,161000,356728670,7510,7510,7510,7510,0
|
|
20240404,160900,356728670,7510,7510,7510,7510,0
|
|
20240404,160800,356728670,7510,7510,7510,7510,0
|
|
20240404,160700,356728670,7510,7510,7510,7510,0
|
|
20240404,160600,356728670,7510,7510,7510,7510,0
|
|
20240404,160500,356728670,7510,7510,7510,7510,0
|
|
20240404,160400,356728670,7510,7510,7510,7510,0
|
|
20240404,160300,356728670,7510,7510,7510,7510,0
|
|
20240404,160200,356728670,7510,7510,7510,7510,1305
|
|
20240404,160100,356728670,7510,7510,7510,7510,0
|
|
20240404,160000,356728670,7510,7510,7510,7510,0
|
|
20240404,155900,356728670,7510,7510,7510,7510,0
|
|
20240404,155800,356728670,7510,7510,7510,7510,0
|
|
20240404,155700,356728670,7510,7510,7510,7510,0
|
|
20240404,155600,356728670,7510,7510,7510,7510,0
|
|
20240404,155500,356728670,7510,7510,7510,7510,0
|
|
20240404,155400,356728670,7510,7510,7510,7510,0
|
|
20240404,155300,356728670,7510,7510,7510,7510,0
|
|
20240404,155200,356728670,7510,7510,7510,7510,0
|
|
20240404,155100,356728670,7510,7510,7510,7510,0
|
|
20240404,155000,356728670,7510,7510,7510,7510,0
|
|
20240404,154900,356728670,7510,7510,7510,7510,0
|
|
20240404,154800,356728670,7510,7510,7510,7510,0
|
|
20240404,154700,356728670,7510,7510,7510,7510,0
|
|
20240404,154600,356728670,7510,7510,7510,7510,0
|
|
20240404,154500,356728670,7510,7510,7510,7510,0
|
|
20240404,154400,356728670,7510,7510,7510,7510,0
|
|
20240404,154300,356728670,7510,7510,7510,7510,0
|
|
20240404,154200,356728670,7510,7510,7510,7510,0
|
|
20240404,154100,356728670,7510,7510,7510,7510,0
|
|
20240404,154000,356728670,7510,7510,7510,7510,0
|
|
20240404,153900,356728670,7510,7510,7510,7510,0
|
|
20240404,153800,356728670,7510,7510,7510,7510,0
|
|
20240404,153700,356728670,7510,7510,7510,7510,0
|
|
20240404,153600,356728670,7510,7510,7510,7510,0
|
|
20240404,153500,356728670,7510,7510,7510,7510,0
|
|
20240404,153400,356728670,7510,7510,7510,7510,0
|
|
20240404,153300,356728670,7510,7510,7510,7510,0
|
|
20240404,153200,356728670,7510,7510,7510,7510,1305
|
|
20240404,153100,356728670,7510,7510,7510,7510,0
|
|
20240404,153000,356728670,7510,7510,7510,7510,1305
|
|
20240404,152900,346928120,7510,7510,7510,7510,0
|
|
20240404,152800,346928120,7510,7510,7510,7510,0
|
|
20240404,152700,346928120,7510,7510,7510,7510,0
|
|
20240404,152600,346928120,7510,7510,7510,7510,0
|
|
20240404,152500,346928120,7510,7510,7510,7510,0
|
|
20240404,152400,346928120,7510,7510,7510,7510,0
|
|
20240404,152300,346928120,7510,7510,7510,7510,0
|
|
20240404,152200,346928120,7510,7510,7510,7510,0
|
|
20240404,152100,346928120,7510,7510,7510,7510,0
|
|
20240404,152000,346928120,7510,7510,7510,7510,0
|
|
20240404,151900,346928120,7510,7530,7530,7510,876
|
|
20240404,151800,340339100,7580,7580,7580,7580,0
|
|
20240404,151700,340339100,7580,7530,7580,7530,28
|
|
20240404,151600,340128160,7530,7530,7530,7530,50
|
|
20240404,151500,339751660,7540,7530,7540,7530,35
|
|
20240404,151400,339488010,7530,7530,7530,7530,0
|
|
20240404,151300,339488010,7530,7530,7530,7530,27
|
|
20240404,151200,339284700,7530,7540,7540,7530,11
|
|
20240404,151100,339201830,7540,7540,7540,7540,27
|
|
20240404,151000,338998250,7530,7540,7540,7530,22
|
|
20240404,150900,338832580,7590,7540,7590,7540,7
|
|
20240404,150800,338779750,7540,7550,7550,7540,763
|
|
20240404,150700,333026600,7550,7570,7570,7550,991
|
|
20240404,150600,325536860,7590,7590,7590,7590,0
|
|
20240404,150500,325536860,7590,7590,7590,7590,16
|
|
20240404,150400,325415420,7590,7590,7590,7590,0
|
|
20240404,150300,325415420,7590,7590,7590,7590,0
|
|
20240404,150200,325415420,7590,7590,7590,7590,1
|
|
20240404,150100,325407830,7600,7600,7600,7600,0
|
|
20240404,150000,325407830,7600,7560,7600,7560,18
|
|
20240404,145900,325271710,7600,7600,7600,7600,0
|
|
20240404,145800,325271710,7600,7600,7600,7600,0
|
|
20240404,145700,325271710,7600,7600,7600,7600,1
|
|
20240404,145600,325264110,7600,7600,7600,7600,0
|
|
20240404,145500,325264110,7600,7590,7600,7590,5
|
|
20240404,145400,325226150,7590,7590,7590,7590,54
|
|
20240404,145300,324816290,7590,7590,7590,7590,1
|
|
20240404,145200,324808700,7570,7570,7570,7570,168
|
|
20240404,145100,323536940,7560,7560,7560,7560,3
|
|
20240404,145000,323514260,7570,7570,7570,7570,0
|
|
20240404,144900,323514260,7570,7570,7570,7570,0
|
|
20240404,144800,323514260,7570,7570,7570,7570,1
|
|
20240404,144700,323506690,7570,7570,7570,7570,0
|
|
20240404,144600,323506690,7570,7570,7570,7570,94
|
|
20240404,144500,322795110,7570,7570,7570,7570,0
|
|
20240404,144400,322795110,7570,7570,7570,7570,0
|
|
20240404,144300,322795110,7570,7570,7570,7570,21
|
|
20240404,144200,322636140,7590,7590,7590,7590,0
|
|
20240404,144100,322636140,7590,7590,7590,7590,0
|
|
20240404,144000,322636140,7590,7590,7590,7590,0
|
|
20240404,143900,322636140,7590,7590,7590,7590,0
|
|
20240404,143800,322636140,7590,7590,7590,7590,1
|
|
20240404,143700,322628550,7600,7600,7600,7600,0
|
|
20240404,143600,322628550,7600,7600,7600,7600,0
|
|
20240404,143500,322628550,7600,7600,7600,7600,0
|
|
20240404,143400,322628550,7600,7600,7600,7600,0
|
|
20240404,143300,322628550,7600,7600,7600,7600,0
|
|
20240404,143200,322628550,7600,7600,7600,7600,0
|
|
20240404,143100,322628550,7600,7600,7600,7600,0
|
|
20240404,143000,322628550,7600,7600,7600,7600,0
|
|
20240404,142900,322628550,7600,7600,7600,7600,30
|
|
20240404,142800,322400550,7600,7580,7600,7580,4
|
|
20240404,142700,322370210,7580,7580,7580,7580,0
|
|
20240404,142600,322370210,7580,7580,7580,7580,6
|
|
20240404,142500,322324730,7610,7610,7610,7610,0
|
|
20240404,142400,322324730,7610,7610,7610,7610,1
|
|
20240404,142300,322317120,7580,7580,7580,7580,3
|
|
20240404,142200,322294380,7620,7610,7620,7610,68
|
|
20240404,142100,321776720,7620,7620,7620,7620,0
|
|
20240404,142000,321776720,7620,7620,7620,7620,0
|
|
20240404,141900,321776720,7620,7580,7620,7580,4179
|
|
20240404,141800,290099840,7570,7570,7570,7570,69
|
|
20240404,141700,289577510,7570,7570,7570,7570,0
|
|
20240404,141600,289577510,7570,7570,7570,7570,0
|
|
20240404,141500,289577510,7570,7570,7570,7570,1
|
|
20240404,141400,289569940,7540,7580,7580,7540,2
|
|
20240404,141300,289554820,7530,7530,7530,7530,0
|
|
20240404,141200,289554820,7530,7530,7530,7530,0
|
|
20240404,141100,289554820,7530,7530,7530,7530,0
|
|
20240404,141000,289554820,7530,7530,7530,7530,0
|
|
20240404,140900,289554820,7530,7570,7580,7530,3541
|
|
20240404,140800,262768470,7540,7560,7560,7540,74
|
|
20240404,140700,262209090,7540,7540,7540,7540,0
|
|
20240404,140600,262209090,7540,7540,7540,7540,0
|
|
20240404,140500,262209090,7540,7540,7540,7540,1
|
|
20240404,140400,262201550,7530,7530,7530,7530,0
|
|
20240404,140300,262201550,7530,7530,7530,7530,0
|
|
20240404,140200,262201550,7530,7530,7530,7530,0
|
|
20240404,140100,262201550,7530,7530,7530,7530,90
|
|
20240404,140000,261523850,7560,7560,7560,7560,6
|
|
20240404,135900,261478490,7560,7560,7560,7560,2
|
|
20240404,135800,261463370,7530,7530,7530,7530,0
|
|
20240404,135700,261463370,7530,7530,7530,7530,0
|
|
20240404,135600,261463370,7530,7530,7530,7530,0
|
|
20240404,135500,261463370,7530,7530,7530,7530,1
|
|
20240404,135400,261455840,7550,7560,7560,7550,106
|
|
20240404,135300,260654540,7560,7560,7560,7560,9
|
|
20240404,135200,260586500,7560,7560,7560,7560,0
|
|
20240404,135100,260586500,7560,7560,7560,7560,0
|
|
20240404,135000,260586500,7560,7560,7560,7560,1
|
|
20240404,134900,260578940,7560,7560,7560,7560,0
|
|
20240404,134800,260578940,7560,7560,7560,7560,2
|
|
20240404,134700,260563820,7560,7560,7560,7560,0
|
|
20240404,134600,260563820,7560,7560,7560,7560,1
|
|
20240404,134500,260556260,7560,7560,7560,7560,0
|
|
20240404,134400,260556260,7560,7560,7560,7560,0
|
|
20240404,134300,260556260,7560,7560,7560,7560,1
|
|
20240404,134200,260548700,7550,7550,7550,7550,1
|
|
20240404,134100,260541150,7570,7570,7570,7570,0
|
|
20240404,134000,260541150,7570,7570,7570,7570,0
|
|
20240404,133900,260541150,7570,7570,7570,7570,0
|
|
20240404,133800,260541150,7570,7570,7570,7570,0
|
|
20240404,133700,260541150,7570,7570,7570,7570,0
|
|
20240404,133600,260541150,7570,7570,7570,7520,4
|
|
20240404,133500,260510920,7560,7550,7560,7550,3058
|
|
20240404,133400,237403020,7520,7520,7520,7510,208
|
|
20240404,133300,235840920,7550,7550,7550,7550,0
|
|
20240404,133200,235840920,7550,7550,7550,7550,0
|
|
20240404,133100,235840920,7550,7550,7550,7550,150
|
|
20240404,133000,234708420,7510,7550,7550,7510,76
|
|
20240404,132900,234134860,7560,7530,7560,7530,673
|
|
20240404,132800,229055800,7530,7530,7530,7530,0
|
|
20240404,132700,229055800,7530,7500,7530,7500,2
|
|
20240404,132600,229040770,7490,7500,7500,7490,110
|
|
20240404,132500,228216860,7500,7500,7500,7500,2
|
|
20240404,132400,228201860,7500,7500,7500,7500,22
|
|
20240404,132300,228036860,7500,7500,7500,7500,0
|
|
20240404,132200,228036860,7500,7500,7500,7500,0
|
|
20240404,132100,228036860,7500,7500,7500,7500,629
|
|
20240404,132000,223319360,7500,7500,7500,7500,3
|
|
20240404,131900,223296860,7500,7500,7500,7500,10
|
|
20240404,131800,223221860,7500,7500,7500,7500,2
|
|
20240404,131700,223206860,7500,7500,7500,7500,21
|
|
20240404,131600,223049360,7500,7500,7500,7500,4
|
|
20240404,131500,223019360,7500,7500,7500,7500,0
|
|
20240404,131400,223019360,7500,7500,7500,7500,0
|
|
20240404,131300,223019360,7500,7500,7500,7500,1
|
|
20240404,131200,223011860,7500,7500,7500,7500,1
|
|
20240404,131100,223004360,7490,7490,7490,7490,0
|
|
20240404,131000,223004360,7490,7500,7500,7490,3
|
|
20240404,130900,222981870,7490,7490,7490,7490,0
|
|
20240404,130800,222981870,7490,7490,7490,7490,0
|
|
20240404,130700,222981870,7490,7490,7490,7490,2
|
|
20240404,130600,222966890,7480,7480,7480,7480,0
|
|
20240404,130500,222966890,7480,7480,7480,7480,0
|
|
20240404,130400,222966890,7480,7490,7490,7480,501
|
|
20240404,130300,219218410,7490,7490,7490,7490,1
|
|
20240404,130200,219210920,7490,7490,7490,7490,5
|
|
20240404,130100,219173470,7490,7480,7490,7480,105
|
|
20240404,130000,218387030,7490,7490,7490,7490,202
|
|
20240404,125900,216874050,7490,7490,7490,7490,255
|
|
20240404,125800,214964100,7500,7500,7500,7500,0
|
|
20240404,125700,214964100,7500,7500,7500,7500,2
|
|
20240404,125600,214949100,7500,7500,7500,7500,0
|
|
20240404,125500,214949100,7500,7500,7500,7500,1
|
|
20240404,125400,214941600,7500,7500,7500,7500,2
|
|
20240404,125300,214926600,7500,7500,7500,7500,13
|
|
20240404,125200,214829100,7500,7500,7500,7500,0
|
|
20240404,125100,214829100,7500,7500,7500,7500,2
|
|
20240404,125000,214814100,7500,7500,7500,7500,2
|
|
20240404,124900,214799100,7500,7500,7500,7500,0
|
|
20240404,124800,214799100,7500,7500,7500,7500,1
|
|
20240404,124700,214791600,7500,7510,7510,7490,277
|
|
20240404,124600,212715950,7500,7500,7500,7500,0
|
|
20240404,124500,212715950,7500,7500,7500,7500,0
|
|
20240404,124400,212715950,7500,7500,7500,7500,2
|
|
20240404,124300,212700950,7490,7520,7520,7490,501
|
|
20240404,124200,208946300,7520,7520,7520,7520,0
|
|
20240404,124100,208946300,7520,7520,7520,7520,40
|
|
20240404,124000,208645500,7550,7550,7550,7550,0
|
|
20240404,123900,208645500,7550,7550,7550,7550,0
|
|
20240404,123800,208645500,7550,7550,7550,7550,0
|
|
20240404,123700,208645500,7550,7510,7550,7510,3
|
|
20240404,123600,208622930,7490,7490,7490,7490,128
|
|
20240404,123500,207664210,7480,7480,7480,7480,70
|
|
20240404,123400,207140610,7480,7480,7480,7480,1230
|
|
20240404,123300,197940210,7480,7480,7480,7480,1010
|
|
20240404,123200,190385410,7480,7480,7480,7480,1
|
|
20240404,123100,190377930,7480,7480,7480,7470,1311
|
|
20240404,123000,180571740,7490,7490,7490,7490,1501
|
|
20240404,122900,169329250,7490,7500,7500,7490,136
|
|
20240404,122800,168310600,7500,7510,7510,7500,619
|
|
20240404,122700,163668080,7500,7500,7500,7500,2008
|
|
20240404,122600,148608080,7510,7510,7510,7510,217
|
|
20240404,122500,146978410,7520,7520,7520,7520,1
|
|
20240404,122400,146970890,7510,7510,7510,7510,300
|
|
20240404,122300,144717890,7520,7520,7520,7520,1
|
|
20240404,122200,144710370,7520,7520,7520,7520,5
|
|
20240404,122100,144672770,7520,7510,7520,7510,138
|
|
20240404,122000,143635920,7510,7510,7510,7510,468
|
|
20240404,121900,140121240,7510,7510,7510,7510,347
|
|
20240404,121800,137515270,7510,7510,7510,7510,71
|
|
20240404,121700,136982060,7510,7510,7510,7510,1326
|
|
20240404,121600,127023800,7520,7520,7520,7520,2
|
|
20240404,121500,127008760,7520,7520,7520,7520,12
|
|
20240404,121400,126918520,7520,7520,7520,7520,1
|
|
20240404,121300,126911000,7520,7530,7530,7520,1041
|
|
20240404,121200,119082170,7530,7530,7530,7530,0
|
|
20240404,121100,119082170,7530,7530,7530,7530,299
|
|
20240404,121000,116830700,7530,7530,7530,7530,0
|
|
20240404,120900,116830700,7530,7530,7530,7520,1702
|
|
20240404,120800,104019630,7530,7530,7530,7530,0
|
|
20240404,120700,104019630,7530,7530,7530,7530,601
|
|
20240404,120600,99494100,7540,7540,7540,7540,32
|
|
20240404,120500,99252820,7550,7550,7550,7550,31
|
|
20240404,120400,99018770,7550,7560,7560,7550,60
|
|
20240404,120300,98565670,7540,7540,7540,7540,1
|
|
20240404,120200,98558130,7560,7560,7560,7560,5
|
|
20240404,120100,98520330,7560,7560,7560,7560,0
|
|
20240404,120000,98520330,7560,7560,7570,7540,550
|
|
20240404,115900,94362320,7560,7560,7560,7560,5
|
|
20240404,115800,94324520,7560,7540,7560,7540,27
|
|
20240404,115700,94120440,7560,7560,7560,7560,10
|
|
20240404,115600,94044840,7560,7560,7560,7560,44
|
|
20240404,115500,93712200,7540,7570,7570,7540,2544
|
|
20240404,115400,74515590,7580,7580,7580,7580,0
|
|
20240404,115300,74515590,7580,7580,7580,7580,2
|
|
20240404,115200,74500430,7570,7570,7570,7570,0
|
|
20240404,115100,74500430,7570,7570,7570,7570,1
|
|
20240404,115000,74492860,7570,7570,7570,7570,50
|
|
20240404,114900,74114360,7570,7570,7570,7570,1
|
|
20240404,114800,74106790,7570,7570,7570,7570,0
|
|
20240404,114700,74106790,7570,7570,7570,7570,0
|
|
20240404,114600,74106790,7570,7560,7570,7560,401
|
|
20240404,114500,71075220,7570,7570,7570,7570,0
|
|
20240404,114400,71075220,7570,7570,7570,7570,2
|
|
20240404,114300,71060080,7570,7570,7570,7570,1
|
|
20240404,114200,71052510,7580,7580,7580,7580,0
|
|
20240404,114100,71052510,7580,7570,7580,7570,8
|
|
20240404,114000,70991890,7580,7580,7580,7580,0
|
|
20240404,113900,70991890,7580,7580,7580,7580,1
|
|
20240404,113800,70984310,7580,7580,7580,7580,4
|
|
20240404,113700,70953990,7600,7600,7600,7600,0
|
|
20240404,113600,70953990,7600,7600,7600,7600,0
|
|
20240404,113500,70953990,7600,7600,7600,7600,1
|
|
20240404,113400,70946390,7590,7570,7590,7570,659
|
|
20240404,113300,65957740,7560,7560,7560,7560,704
|
|
20240404,113200,60635500,7560,7560,7560,7560,11
|
|
20240404,113100,60552340,7560,7560,7560,7560,0
|
|
20240404,113000,60552340,7560,7560,7560,7560,31
|
|
20240404,112900,60317980,7560,7560,7560,7560,2
|
|
20240404,112800,60302860,7560,7560,7560,7560,2
|
|
20240404,112700,60287740,7560,7560,7560,7560,0
|
|
20240404,112600,60287740,7560,7560,7560,7560,6
|
|
20240404,112500,60242380,7560,7560,7560,7560,1
|
|
20240404,112400,60234820,7560,7560,7560,7560,0
|
|
20240404,112300,60234820,7560,7560,7560,7560,3
|
|
20240404,112200,60212140,7560,7560,7560,7560,12
|
|
20240404,112100,60121420,7560,7560,7560,7560,1
|
|
20240404,112000,60113860,7560,7560,7560,7560,0
|
|
20240404,111900,60113860,7560,7560,7560,7560,2
|
|
20240404,111800,60098740,7550,7550,7550,7550,0
|
|
20240404,111700,60098740,7550,7550,7550,7550,0
|
|
20240404,111600,60098740,7550,7550,7550,7550,199
|
|
20240404,111500,58596290,7560,7560,7560,7560,9
|
|
20240404,111400,58528250,7560,7560,7560,7560,1
|
|
20240404,111300,58520690,7560,7560,7560,7560,0
|
|
20240404,111200,58520690,7560,7560,7560,7560,2
|
|
20240404,111100,58505570,7550,7550,7550,7550,1
|
|
20240404,111000,58498020,7550,7550,7550,7550,0
|
|
20240404,110900,58498020,7550,7550,7550,7540,1103
|
|
20240404,110800,50174370,7560,7560,7560,7560,5
|
|
20240404,110700,50136570,7560,7570,7570,7560,155
|
|
20240404,110600,48964760,7570,7570,7570,7570,0
|
|
20240404,110500,48964760,7570,7570,7570,7570,2
|
|
20240404,110400,48949620,7570,7570,7570,7570,0
|
|
20240404,110300,48949620,7570,7570,7570,7570,0
|
|
20240404,110200,48949620,7570,7570,7570,7570,1
|
|
20240404,110100,48942050,7570,7570,7570,7570,0
|
|
20240404,110000,48942050,7570,7590,7590,7570,336
|
|
20240404,105900,46398400,7590,7590,7590,7590,9
|
|
20240404,105800,46330090,7580,7580,7580,7580,0
|
|
20240404,105700,46330090,7580,7580,7580,7580,0
|
|
20240404,105600,46330090,7580,7580,7580,7580,1
|
|
20240404,105500,46322510,7590,7570,7590,7570,103
|
|
20240404,105400,45542770,7580,7580,7580,7580,0
|
|
20240404,105300,45542770,7580,7580,7580,7580,1
|
|
20240404,105200,45535190,7580,7580,7580,7580,0
|
|
20240404,105100,45535190,7580,7580,7580,7580,1
|
|
20240404,105000,45527610,7580,7580,7580,7580,0
|
|
20240404,104900,45527610,7580,7580,7580,7580,2
|
|
20240404,104800,45512450,7580,7580,7580,7580,0
|
|
20240404,104700,45512450,7580,7560,7580,7560,501
|
|
20240404,104600,41714890,7560,7560,7560,7560,0
|
|
20240404,104500,41714890,7560,7560,7560,7560,0
|
|
20240404,104400,41714890,7560,7560,7560,7560,1
|
|
20240404,104300,41707330,7550,7550,7550,7550,0
|
|
20240404,104200,41707330,7550,7570,7570,7550,154
|
|
20240404,104100,40543080,7560,7560,7560,7560,1
|
|
20240404,104000,40535520,7580,7580,7580,7580,394
|
|
20240404,103900,37549000,7560,7560,7570,7550,266
|
|
20240404,103800,35539600,7570,7570,7570,7570,0
|
|
20240404,103700,35539600,7570,7570,7570,7570,2
|
|
20240404,103600,35524460,7580,7580,7580,7580,0
|
|
20240404,103500,35524460,7580,7580,7580,7580,0
|
|
20240404,103400,35524460,7580,7570,7580,7570,100
|
|
20240404,103300,34766960,7560,7560,7560,7560,2
|
|
20240404,103200,34751840,7570,7560,7570,7560,206
|
|
20240404,103100,33194400,7570,7570,7570,7570,0
|
|
20240404,103000,33194400,7570,7570,7570,7570,2
|
|
20240404,102900,33179260,7570,7570,7570,7570,0
|
|
20240404,102800,33179260,7570,7570,7570,7570,76
|
|
20240404,102700,32603940,7570,7570,7570,7570,0
|
|
20240404,102600,32603940,7570,7570,7570,7570,2
|
|
20240404,102500,32588800,7570,7570,7570,7570,0
|
|
20240404,102400,32588800,7570,7570,7570,7570,0
|
|
20240404,102300,32588800,7570,7570,7570,7570,3
|
|
20240404,102200,32566090,7570,7570,7570,7570,0
|
|
20240404,102100,32566090,7570,7580,7580,7570,143
|
|
20240404,102000,31483560,7580,7580,7580,7580,0
|
|
20240404,101900,31483560,7580,7580,7580,7580,10
|
|
20240404,101800,31407760,7580,7580,7580,7580,2
|
|
20240404,101700,31392600,7580,7570,7580,7570,35
|
|
20240404,101600,31127600,7580,7580,7580,7580,103
|
|
20240404,101500,30346860,7580,7580,7580,7580,5
|
|
20240404,101400,30308960,7580,7570,7580,7570,22
|
|
20240404,101300,30142410,7580,7580,7580,7580,0
|
|
20240404,101200,30142410,7580,7580,7580,7580,1
|
|
20240404,101100,30134830,7570,7570,7570,7570,12
|
|
20240404,101000,30043990,7560,7560,7560,7560,2
|
|
20240404,100900,30028870,7560,7560,7560,7560,0
|
|
20240404,100800,30028870,7560,7560,7560,7560,343
|
|
20240404,100700,27435790,7570,7570,7570,7570,414
|
|
20240404,100600,24301810,7580,7580,7580,7580,6
|
|
20240404,100500,24256330,7600,7600,7600,7600,0
|
|
20240404,100400,24256330,7600,7600,7600,7600,27
|
|
20240404,100300,24051130,7580,7600,7600,7580,605
|
|
20240404,100200,19463680,7590,7590,7590,7590,0
|
|
20240404,100100,19463680,7590,7590,7590,7590,132
|
|
20240404,100000,18461800,7600,7590,7600,7590,5
|
|
20240404,095900,18423840,7600,7600,7600,7600,0
|
|
20240404,095800,18423840,7600,7610,7630,7600,205
|
|
20240404,095700,16865300,7610,7610,7610,7610,0
|
|
20240404,095600,16865300,7610,7610,7610,7610,9
|
|
20240404,095500,16796810,7610,7610,7610,7610,1
|
|
20240404,095400,16789200,7610,7610,7610,7610,3
|
|
20240404,095300,16766370,7610,7610,7610,7610,164
|
|
20240404,095200,15518330,7610,7640,7640,7610,101
|
|
20240404,095100,14747930,7640,7640,7640,7630,123
|
|
20240404,095000,13808430,7630,7630,7630,7630,12
|
|
20240404,094900,13716870,7620,7620,7620,7620,1
|
|
20240404,094800,13709250,7620,7630,7630,7620,149
|
|
20240404,094700,12573690,7630,7640,7640,7630,15
|
|
20240404,094600,12459230,7630,7630,7630,7630,0
|
|
20240404,094500,12459230,7630,7630,7630,7630,1
|
|
20240404,094400,12451600,7640,7640,7640,7640,32
|
|
20240404,094300,12207120,7620,7630,7630,7620,56
|
|
20240404,094200,11779850,7640,7640,7640,7640,1
|
|
20240404,094100,11772210,7640,7640,7640,7640,20
|
|
20240404,094000,11619410,7640,7640,7640,7640,2
|
|
20240404,093900,11604130,7640,7640,7640,7640,0
|
|
20240404,093800,11604130,7640,7640,7640,7640,0
|
|
20240404,093700,11604130,7640,7640,7640,7640,2
|
|
20240404,093600,11588850,7630,7630,7630,7630,124
|
|
20240404,093500,10642730,7630,7630,7630,7630,2
|
|
20240404,093400,10627470,7630,7630,7630,7630,0
|
|
20240404,093300,10627470,7630,7620,7630,7620,13
|
|
20240404,093200,10528400,7620,7620,7620,7620,0
|
|
20240404,093100,10528400,7620,7640,7640,7620,68
|
|
20240404,093000,10009560,7640,7640,7640,7640,100
|
|
20240404,092900,9245560,7640,7640,7640,7640,0
|
|
20240404,092800,9245560,7640,7640,7640,7640,37
|
|
20240404,092700,8962880,7650,7650,7650,7650,1
|
|
20240404,092600,8955230,7640,7650,7650,7640,3
|
|
20240404,092500,8932300,7640,7640,7640,7640,20
|
|
20240404,092400,8779500,7640,7640,7640,7640,0
|
|
20240404,092300,8779500,7640,7640,7640,7640,0
|
|
20240404,092200,8779500,7640,7640,7640,7640,13
|
|
20240404,092100,8680180,7640,7640,7640,7640,5
|
|
20240404,092000,8641980,7640,7640,7640,7640,12
|
|
20240404,091900,8550300,7650,7650,7650,7650,10
|
|
20240404,091800,8473800,7650,7650,7650,7650,5
|
|
20240404,091700,8435550,7640,7640,7640,7640,0
|
|
20240404,091600,8435550,7640,7650,7650,7640,102
|
|
20240404,091500,7656260,7650,7650,7650,7650,1
|
|
20240404,091400,7648610,7650,7650,7650,7650,1
|
|
20240404,091300,7640960,7650,7650,7650,7650,1
|
|
20240404,091200,7633310,7640,7640,7640,7640,51
|
|
20240404,091100,7243670,7640,7640,7640,7640,0
|
|
20240404,091000,7243670,7640,7640,7640,7630,75
|
|
20240404,090900,6671220,7650,7660,7660,7650,24
|
|
20240404,090800,6487400,7670,7670,7670,7670,100
|
|
20240404,090700,5720400,7670,7670,7670,7670,2
|
|
20240404,090600,5705060,7650,7650,7650,7650,0
|
|
20240404,090500,5705060,7650,7650,7650,7650,0
|
|
20240404,090400,5705060,7650,7650,7650,7650,5
|
|
20240404,090300,5666810,7650,7690,7690,7650,537
|
|
20240404,090200,1543780,7690,7690,7690,7690,10
|
|
20240404,090100,1466880,7680,7680,7680,7680,5
|
|
20240404,090000,1428480,7680,7680,7680,7680,132
|