732 lines
37 KiB
CSV
732 lines
37 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,210900,250691320,16930,16930,16930,16930,563
|
|
20240404,210800,250691320,16930,16930,16930,16930,0
|
|
20240404,210700,250691320,16930,16930,16930,16930,0
|
|
20240404,210600,250691320,16930,16930,16930,16930,0
|
|
20240404,210500,250691320,16930,16930,16930,16930,0
|
|
20240404,210400,250691320,16930,16930,16930,16930,0
|
|
20240404,210300,250691320,16930,16930,16930,16930,0
|
|
20240404,210200,250691320,16930,16930,16930,16930,0
|
|
20240404,210100,250691320,16930,16930,16930,16930,0
|
|
20240404,210000,250691320,16930,16930,16930,16930,0
|
|
20240404,205900,250691320,16930,16930,16930,16930,0
|
|
20240404,205800,250691320,16930,16930,16930,16930,0
|
|
20240404,205700,250691320,16930,16930,16930,16930,0
|
|
20240404,205600,250691320,16930,16930,16930,16930,0
|
|
20240404,205500,250691320,16930,16930,16930,16930,0
|
|
20240404,205400,250691320,16930,16930,16930,16930,0
|
|
20240404,205300,250691320,16930,16930,16930,16930,0
|
|
20240404,205200,250691320,16930,16930,16930,16930,0
|
|
20240404,205100,250691320,16930,16930,16930,16930,0
|
|
20240404,205000,250691320,16930,16930,16930,16930,0
|
|
20240404,204900,250691320,16930,16930,16930,16930,0
|
|
20240404,204800,250691320,16930,16930,16930,16930,0
|
|
20240404,204700,250691320,16930,16930,16930,16930,0
|
|
20240404,204600,250691320,16930,16930,16930,16930,0
|
|
20240404,204500,250691320,16930,16930,16930,16930,0
|
|
20240404,204400,250691320,16930,16930,16930,16930,0
|
|
20240404,204300,250691320,16930,16930,16930,16930,0
|
|
20240404,204200,250691320,16930,16930,16930,16930,0
|
|
20240404,204100,250691320,16930,16930,16930,16930,0
|
|
20240404,204000,250691320,16930,16930,16930,16930,0
|
|
20240404,203900,250691320,16930,16930,16930,16930,563
|
|
20240404,203800,250691320,16930,16930,16930,16930,0
|
|
20240404,203700,250691320,16930,16930,16930,16930,0
|
|
20240404,203600,250691320,16930,16930,16930,16930,0
|
|
20240404,203500,250691320,16930,16930,16930,16930,0
|
|
20240404,203400,250691320,16930,16930,16930,16930,0
|
|
20240404,203300,250691320,16930,16930,16930,16930,0
|
|
20240404,203200,250691320,16930,16930,16930,16930,0
|
|
20240404,203100,250691320,16930,16930,16930,16930,0
|
|
20240404,203000,250691320,16930,16930,16930,16930,0
|
|
20240404,202900,250691320,16930,16930,16930,16930,0
|
|
20240404,202800,250691320,16930,16930,16930,16930,0
|
|
20240404,202700,250691320,16930,16930,16930,16930,0
|
|
20240404,202600,250691320,16930,16930,16930,16930,0
|
|
20240404,202500,250691320,16930,16930,16930,16930,0
|
|
20240404,202400,250691320,16930,16930,16930,16930,0
|
|
20240404,202300,250691320,16930,16930,16930,16930,0
|
|
20240404,202200,250691320,16930,16930,16930,16930,0
|
|
20240404,202100,250691320,16930,16930,16930,16930,0
|
|
20240404,202000,250691320,16930,16930,16930,16930,0
|
|
20240404,201900,250691320,16930,16930,16930,16930,0
|
|
20240404,201800,250691320,16930,16930,16930,16930,0
|
|
20240404,201700,250691320,16930,16930,16930,16930,0
|
|
20240404,201600,250691320,16930,16930,16930,16930,0
|
|
20240404,201500,250691320,16930,16930,16930,16930,0
|
|
20240404,201400,250691320,16930,16930,16930,16930,0
|
|
20240404,201300,250691320,16930,16930,16930,16930,0
|
|
20240404,201200,250691320,16930,16930,16930,16930,0
|
|
20240404,201100,250691320,16930,16930,16930,16930,0
|
|
20240404,201000,250691320,16930,16930,16930,16930,0
|
|
20240404,200900,250691320,16930,16930,16930,16930,563
|
|
20240404,200800,250691320,16930,16930,16930,16930,0
|
|
20240404,200700,250691320,16930,16930,16930,16930,0
|
|
20240404,200600,250691320,16930,16930,16930,16930,0
|
|
20240404,200500,250691320,16930,16930,16930,16930,0
|
|
20240404,200400,250691320,16930,16930,16930,16930,0
|
|
20240404,200300,250691320,16930,16930,16930,16930,0
|
|
20240404,200200,250691320,16930,16930,16930,16930,0
|
|
20240404,200100,250691320,16930,16930,16930,16930,0
|
|
20240404,200000,250691320,16930,16930,16930,16930,0
|
|
20240404,195900,250691320,16930,16930,16930,16930,0
|
|
20240404,195800,250691320,16930,16930,16930,16930,0
|
|
20240404,195700,250691320,16930,16930,16930,16930,0
|
|
20240404,195600,250691320,16930,16930,16930,16930,0
|
|
20240404,195500,250691320,16930,16930,16930,16930,0
|
|
20240404,195400,250691320,16930,16930,16930,16930,0
|
|
20240404,195300,250691320,16930,16930,16930,16930,0
|
|
20240404,195200,250691320,16930,16930,16930,16930,0
|
|
20240404,195100,250691320,16930,16930,16930,16930,0
|
|
20240404,195000,250691320,16930,16930,16930,16930,0
|
|
20240404,194900,250691320,16930,16930,16930,16930,0
|
|
20240404,194800,250691320,16930,16930,16930,16930,0
|
|
20240404,194700,250691320,16930,16930,16930,16930,0
|
|
20240404,194600,250691320,16930,16930,16930,16930,0
|
|
20240404,194500,250691320,16930,16930,16930,16930,0
|
|
20240404,194400,250691320,16930,16930,16930,16930,0
|
|
20240404,194300,250691320,16930,16930,16930,16930,0
|
|
20240404,194200,250691320,16930,16930,16930,16930,0
|
|
20240404,194100,250691320,16930,16930,16930,16930,0
|
|
20240404,194000,250691320,16930,16930,16930,16930,0
|
|
20240404,193900,250691320,16930,16930,16930,16930,563
|
|
20240404,193800,250691320,16930,16930,16930,16930,0
|
|
20240404,193700,250691320,16930,16930,16930,16930,0
|
|
20240404,193600,250691320,16930,16930,16930,16930,0
|
|
20240404,193500,250691320,16930,16930,16930,16930,0
|
|
20240404,193400,250691320,16930,16930,16930,16930,0
|
|
20240404,193300,250691320,16930,16930,16930,16930,0
|
|
20240404,193200,250691320,16930,16930,16930,16930,0
|
|
20240404,193100,250691320,16930,16930,16930,16930,0
|
|
20240404,193000,250691320,16930,16930,16930,16930,0
|
|
20240404,192900,250691320,16930,16930,16930,16930,0
|
|
20240404,192800,250691320,16930,16930,16930,16930,0
|
|
20240404,192700,250691320,16930,16930,16930,16930,0
|
|
20240404,192600,250691320,16930,16930,16930,16930,0
|
|
20240404,192500,250691320,16930,16930,16930,16930,0
|
|
20240404,192400,250691320,16930,16930,16930,16930,0
|
|
20240404,192300,250691320,16930,16930,16930,16930,0
|
|
20240404,192200,250691320,16930,16930,16930,16930,0
|
|
20240404,192100,250691320,16930,16930,16930,16930,0
|
|
20240404,192000,250691320,16930,16930,16930,16930,0
|
|
20240404,191900,250691320,16930,16930,16930,16930,0
|
|
20240404,191800,250691320,16930,16930,16930,16930,0
|
|
20240404,191700,250691320,16930,16930,16930,16930,0
|
|
20240404,191600,250691320,16930,16930,16930,16930,0
|
|
20240404,191500,250691320,16930,16930,16930,16930,0
|
|
20240404,191400,250691320,16930,16930,16930,16930,0
|
|
20240404,191300,250691320,16930,16930,16930,16930,0
|
|
20240404,191200,250691320,16930,16930,16930,16930,0
|
|
20240404,191100,250691320,16930,16930,16930,16930,0
|
|
20240404,191000,250691320,16930,16930,16930,16930,0
|
|
20240404,190900,250691320,16930,16930,16930,16930,563
|
|
20240404,190800,250691320,16930,16930,16930,16930,0
|
|
20240404,190700,250691320,16930,16930,16930,16930,0
|
|
20240404,190600,250691320,16930,16930,16930,16930,0
|
|
20240404,190500,250691320,16930,16930,16930,16930,0
|
|
20240404,190400,250691320,16930,16930,16930,16930,0
|
|
20240404,190300,250691320,16930,16930,16930,16930,0
|
|
20240404,190200,250691320,16930,16930,16930,16930,0
|
|
20240404,190100,250691320,16930,16930,16930,16930,0
|
|
20240404,190000,250691320,16930,16930,16930,16930,0
|
|
20240404,185900,250691320,16930,16930,16930,16930,0
|
|
20240404,185800,250691320,16930,16930,16930,16930,0
|
|
20240404,185700,250691320,16930,16930,16930,16930,0
|
|
20240404,185600,250691320,16930,16930,16930,16930,0
|
|
20240404,185500,250691320,16930,16930,16930,16930,0
|
|
20240404,185400,250691320,16930,16930,16930,16930,0
|
|
20240404,185300,250691320,16930,16930,16930,16930,0
|
|
20240404,185200,250691320,16930,16930,16930,16930,0
|
|
20240404,185100,250691320,16930,16930,16930,16930,0
|
|
20240404,185000,250691320,16930,16930,16930,16930,0
|
|
20240404,184900,250691320,16930,16930,16930,16930,0
|
|
20240404,184800,250691320,16930,16930,16930,16930,0
|
|
20240404,184700,250691320,16930,16930,16930,16930,0
|
|
20240404,184600,250691320,16930,16930,16930,16930,0
|
|
20240404,184500,250691320,16930,16930,16930,16930,0
|
|
20240404,184400,250691320,16930,16930,16930,16930,0
|
|
20240404,184300,250691320,16930,16930,16930,16930,0
|
|
20240404,184200,250691320,16930,16930,16930,16930,0
|
|
20240404,184100,250691320,16930,16930,16930,16930,0
|
|
20240404,184000,250691320,16930,16930,16930,16930,0
|
|
20240404,183900,250691320,16930,16930,16930,16930,563
|
|
20240404,183800,250691320,16930,16930,16930,16930,0
|
|
20240404,183700,250691320,16930,16930,16930,16930,0
|
|
20240404,183600,250691320,16930,16930,16930,16930,0
|
|
20240404,183500,250691320,16930,16930,16930,16930,0
|
|
20240404,183400,250691320,16930,16930,16930,16930,0
|
|
20240404,183300,250691320,16930,16930,16930,16930,0
|
|
20240404,183200,250691320,16930,16930,16930,16930,0
|
|
20240404,183100,250691320,16930,16930,16930,16930,0
|
|
20240404,183000,250691320,16930,16930,16930,16930,0
|
|
20240404,182900,250691320,16930,16930,16930,16930,0
|
|
20240404,182800,250691320,16930,16930,16930,16930,0
|
|
20240404,182700,250691320,16930,16930,16930,16930,0
|
|
20240404,182600,250691320,16930,16930,16930,16930,0
|
|
20240404,182500,250691320,16930,16930,16930,16930,0
|
|
20240404,182400,250691320,16930,16930,16930,16930,0
|
|
20240404,182300,250691320,16930,16930,16930,16930,0
|
|
20240404,182200,250691320,16930,16930,16930,16930,0
|
|
20240404,182100,250691320,16930,16930,16930,16930,0
|
|
20240404,182000,250691320,16930,16930,16930,16930,0
|
|
20240404,181900,250691320,16930,16930,16930,16930,0
|
|
20240404,181800,250691320,16930,16930,16930,16930,0
|
|
20240404,181700,250691320,16930,16930,16930,16930,0
|
|
20240404,181600,250691320,16930,16930,16930,16930,0
|
|
20240404,181500,250691320,16930,16930,16930,16930,0
|
|
20240404,181400,250691320,16930,16930,16930,16930,0
|
|
20240404,181300,250691320,16930,16930,16930,16930,0
|
|
20240404,181200,250691320,16930,16930,16930,16930,0
|
|
20240404,181100,250691320,16930,16930,16930,16930,0
|
|
20240404,181000,250691320,16930,16930,16930,16930,0
|
|
20240404,180900,250691320,16930,16930,16930,16930,563
|
|
20240404,180800,250691320,16930,16930,16930,16930,0
|
|
20240404,180700,250691320,16930,16930,16930,16930,0
|
|
20240404,180600,250691320,16930,16930,16930,16930,0
|
|
20240404,180500,250691320,16930,16930,16930,16930,0
|
|
20240404,180400,250691320,16930,16930,16930,16930,0
|
|
20240404,180300,250691320,16930,16930,16930,16930,0
|
|
20240404,180200,250691320,16930,16930,16930,16930,0
|
|
20240404,180100,250691320,16930,16930,16930,16930,0
|
|
20240404,180000,250691320,16930,16930,16930,16930,0
|
|
20240404,175900,250691320,16930,16930,16930,16930,0
|
|
20240404,175800,250691320,16930,16930,16930,16930,0
|
|
20240404,175700,250691320,16930,16930,16930,16930,0
|
|
20240404,175600,250691320,16930,16930,16930,16930,0
|
|
20240404,175500,250691320,16930,16930,16930,16930,0
|
|
20240404,175400,250691320,16930,16930,16930,16930,0
|
|
20240404,175300,250691320,16930,16930,16930,16930,0
|
|
20240404,175200,250691320,16930,16930,16930,16930,0
|
|
20240404,175100,250691320,16930,16930,16930,16930,0
|
|
20240404,175000,250691320,16930,16930,16930,16930,0
|
|
20240404,174900,250691320,16930,16930,16930,16930,0
|
|
20240404,174800,250691320,16930,16930,16930,16930,0
|
|
20240404,174700,250691320,16930,16930,16930,16930,0
|
|
20240404,174600,250691320,16930,16930,16930,16930,0
|
|
20240404,174500,250691320,16930,16930,16930,16930,0
|
|
20240404,174400,250691320,16930,16930,16930,16930,0
|
|
20240404,174300,250691320,16930,16930,16930,16930,0
|
|
20240404,174200,250691320,16930,16930,16930,16930,0
|
|
20240404,174100,250691320,16930,16930,16930,16930,0
|
|
20240404,174000,250691320,16930,16930,16930,16930,0
|
|
20240404,173900,250691320,16930,16930,16930,16930,563
|
|
20240404,173800,250691320,16930,16930,16930,16930,0
|
|
20240404,173700,250691320,16930,16930,16930,16930,0
|
|
20240404,173600,250691320,16930,16930,16930,16930,0
|
|
20240404,173500,250691320,16930,16930,16930,16930,0
|
|
20240404,173400,250691320,16930,16930,16930,16930,0
|
|
20240404,173300,250691320,16930,16930,16930,16930,0
|
|
20240404,173200,250691320,16930,16930,16930,16930,0
|
|
20240404,173100,250691320,16930,16930,16930,16930,0
|
|
20240404,173000,250691320,16930,16930,16930,16930,0
|
|
20240404,172900,250691320,16930,16930,16930,16930,0
|
|
20240404,172800,250691320,16930,16930,16930,16930,0
|
|
20240404,172700,250691320,16930,16930,16930,16930,0
|
|
20240404,172600,250691320,16930,16930,16930,16930,0
|
|
20240404,172500,250691320,16930,16930,16930,16930,0
|
|
20240404,172400,250691320,16930,16930,16930,16930,0
|
|
20240404,172300,250691320,16930,16930,16930,16930,0
|
|
20240404,172200,250691320,16930,16930,16930,16930,0
|
|
20240404,172100,250691320,16930,16930,16930,16930,0
|
|
20240404,172000,250691320,16930,16930,16930,16930,0
|
|
20240404,171900,250691320,16930,16930,16930,16930,0
|
|
20240404,171800,250691320,16930,16930,16930,16930,0
|
|
20240404,171700,250691320,16930,16930,16930,16930,0
|
|
20240404,171600,250691320,16930,16930,16930,16930,0
|
|
20240404,171500,250691320,16930,16930,16930,16930,0
|
|
20240404,171400,250691320,16930,16930,16930,16930,0
|
|
20240404,171300,250691320,16930,16930,16930,16930,0
|
|
20240404,171200,250691320,16930,16930,16930,16930,0
|
|
20240404,171100,250691320,16930,16930,16930,16930,0
|
|
20240404,171000,250691320,16930,16930,16930,16930,0
|
|
20240404,170900,250691320,16930,16930,16930,16930,563
|
|
20240404,170800,250691320,16930,16930,16930,16930,0
|
|
20240404,170700,250691320,16930,16930,16930,16930,0
|
|
20240404,170600,250691320,16930,16930,16930,16930,0
|
|
20240404,170500,250691320,16930,16930,16930,16930,0
|
|
20240404,170400,250691320,16930,16930,16930,16930,0
|
|
20240404,170300,250691320,16930,16930,16930,16930,0
|
|
20240404,170200,250691320,16930,16930,16930,16930,0
|
|
20240404,170100,250691320,16930,16930,16930,16930,0
|
|
20240404,170000,250691320,16930,16930,16930,16930,0
|
|
20240404,165900,250691320,16930,16930,16930,16930,0
|
|
20240404,165800,250691320,16930,16930,16930,16930,0
|
|
20240404,165700,250691320,16930,16930,16930,16930,0
|
|
20240404,165600,250691320,16930,16930,16930,16930,0
|
|
20240404,165500,250691320,16930,16930,16930,16930,0
|
|
20240404,165400,250691320,16930,16930,16930,16930,0
|
|
20240404,165300,250691320,16930,16930,16930,16930,0
|
|
20240404,165200,250691320,16930,16930,16930,16930,0
|
|
20240404,165100,250691320,16930,16930,16930,16930,0
|
|
20240404,165000,250691320,16930,16930,16930,16930,0
|
|
20240404,164900,250691320,16930,16930,16930,16930,0
|
|
20240404,164800,250691320,16930,16930,16930,16930,0
|
|
20240404,164700,250691320,16930,16930,16930,16930,0
|
|
20240404,164600,250691320,16930,16930,16930,16930,0
|
|
20240404,164500,250691320,16930,16930,16930,16930,0
|
|
20240404,164400,250691320,16930,16930,16930,16930,0
|
|
20240404,164300,250691320,16930,16930,16930,16930,0
|
|
20240404,164200,250691320,16930,16930,16930,16930,0
|
|
20240404,164100,250691320,16930,16930,16930,16930,0
|
|
20240404,164000,250691320,16930,16930,16930,16930,0
|
|
20240404,163900,250691320,16930,16930,16930,16930,563
|
|
20240404,163800,250691320,16930,16930,16930,16930,0
|
|
20240404,163700,250691320,16930,16930,16930,16930,0
|
|
20240404,163600,250691320,16930,16930,16930,16930,0
|
|
20240404,163500,250691320,16930,16930,16930,16930,0
|
|
20240404,163400,250691320,16930,16930,16930,16930,0
|
|
20240404,163300,250691320,16930,16930,16930,16930,0
|
|
20240404,163200,250691320,16930,16930,16930,16930,0
|
|
20240404,163100,250691320,16930,16930,16930,16930,0
|
|
20240404,163000,250691320,16930,16930,16930,16930,0
|
|
20240404,162900,250691320,16930,16930,16930,16930,0
|
|
20240404,162800,250691320,16930,16930,16930,16930,0
|
|
20240404,162700,250691320,16930,16930,16930,16930,0
|
|
20240404,162600,250691320,16930,16930,16930,16930,0
|
|
20240404,162500,250691320,16930,16930,16930,16930,0
|
|
20240404,162400,250691320,16930,16930,16930,16930,0
|
|
20240404,162300,250691320,16930,16930,16930,16930,0
|
|
20240404,162200,250691320,16930,16930,16930,16930,0
|
|
20240404,162100,250691320,16930,16930,16930,16930,0
|
|
20240404,162000,250691320,16930,16930,16930,16930,0
|
|
20240404,161900,250691320,16930,16930,16930,16930,0
|
|
20240404,161800,250691320,16930,16930,16930,16930,0
|
|
20240404,161700,250691320,16930,16930,16930,16930,0
|
|
20240404,161600,250691320,16930,16930,16930,16930,0
|
|
20240404,161500,250691320,16930,16930,16930,16930,0
|
|
20240404,161400,250691320,16930,16930,16930,16930,0
|
|
20240404,161300,250691320,16930,16930,16930,16930,0
|
|
20240404,161200,250691320,16930,16930,16930,16930,0
|
|
20240404,161100,250691320,16930,16930,16930,16930,0
|
|
20240404,161000,250691320,16930,16930,16930,16930,0
|
|
20240404,160900,250691320,16930,16930,16930,16930,563
|
|
20240404,160800,250691320,16930,16930,16930,16930,0
|
|
20240404,160700,250691320,16930,16930,16930,16930,0
|
|
20240404,160600,250691320,16930,16930,16930,16930,0
|
|
20240404,160500,250691320,16930,16930,16930,16930,0
|
|
20240404,160400,250691320,16930,16930,16930,16930,0
|
|
20240404,160300,250691320,16930,16930,16930,16930,0
|
|
20240404,160200,250691320,16930,16930,16930,16930,0
|
|
20240404,160100,250691320,16930,16930,16930,16930,0
|
|
20240404,160000,250691320,16930,16930,16930,16930,0
|
|
20240404,155900,250691320,16930,16930,16930,16930,0
|
|
20240404,155800,250691320,16930,16930,16930,16930,0
|
|
20240404,155700,250691320,16930,16930,16930,16930,0
|
|
20240404,155600,250691320,16930,16930,16930,16930,0
|
|
20240404,155500,250691320,16930,16930,16930,16930,0
|
|
20240404,155400,250691320,16930,16930,16930,16930,0
|
|
20240404,155300,250691320,16930,16930,16930,16930,0
|
|
20240404,155200,250691320,16930,16930,16930,16930,0
|
|
20240404,155100,250691320,16930,16930,16930,16930,0
|
|
20240404,155000,250691320,16930,16930,16930,16930,0
|
|
20240404,154900,250691320,16930,16930,16930,16930,0
|
|
20240404,154800,250691320,16930,16930,16930,16930,0
|
|
20240404,154700,250691320,16930,16930,16930,16930,0
|
|
20240404,154600,250691320,16930,16930,16930,16930,0
|
|
20240404,154500,250691320,16930,16930,16930,16930,0
|
|
20240404,154400,250691320,16930,16930,16930,16930,0
|
|
20240404,154300,250691320,16930,16930,16930,16930,0
|
|
20240404,154200,250691320,16930,16930,16930,16930,0
|
|
20240404,154100,250691320,16930,16930,16930,16930,0
|
|
20240404,154000,250691320,16930,16930,16930,16930,0
|
|
20240404,153900,250691320,16930,16930,16930,16930,563
|
|
20240404,153800,250691320,16930,16930,16930,16930,0
|
|
20240404,153700,250691320,16930,16930,16930,16930,0
|
|
20240404,153600,250691320,16930,16930,16930,16930,0
|
|
20240404,153500,250691320,16930,16930,16930,16930,0
|
|
20240404,153400,250691320,16930,16930,16930,16930,0
|
|
20240404,153300,250691320,16930,16930,16930,16930,0
|
|
20240404,153200,250691320,16930,16930,16930,16930,0
|
|
20240404,153100,250691320,16930,16930,16930,16930,0
|
|
20240404,153000,250691320,16930,16930,16930,16930,563
|
|
20240404,152900,241159730,16940,16940,16940,16940,0
|
|
20240404,152800,241159730,16940,16940,16940,16940,0
|
|
20240404,152700,241159730,16940,16940,16940,16940,0
|
|
20240404,152600,241159730,16940,16940,16940,16940,0
|
|
20240404,152500,241159730,16940,16940,16940,16940,0
|
|
20240404,152400,241159730,16940,16940,16940,16940,0
|
|
20240404,152300,241159730,16940,16940,16940,16940,0
|
|
20240404,152200,241159730,16940,16940,16940,16940,0
|
|
20240404,152100,241159730,16940,16940,16940,16940,0
|
|
20240404,152000,241159730,16940,16940,16940,16940,0
|
|
20240404,151900,241159730,16940,16830,16940,16830,15
|
|
20240404,151800,240905970,16940,16890,16960,16890,159
|
|
20240404,151700,238219480,16890,16860,16890,16860,754
|
|
20240404,151600,225493790,16880,16830,16880,16820,230
|
|
20240404,151500,221622130,16880,16830,16880,16820,251
|
|
20240404,151400,217394650,16880,16860,16880,16860,114
|
|
20240404,151300,215472580,16830,16830,16830,16830,140
|
|
20240404,151200,213116380,16870,16840,16870,16840,117
|
|
20240404,151100,211145390,16880,16880,16880,16880,25
|
|
20240404,151000,210723390,16880,16860,16890,16840,225
|
|
20240404,150900,206932130,16880,16880,16880,16880,0
|
|
20240404,150800,206932130,16880,16880,16880,16880,2
|
|
20240404,150700,206898370,16880,16850,16880,16850,114
|
|
20240404,150600,204975990,16890,16890,16890,16890,0
|
|
20240404,150500,204975990,16890,16890,16890,16890,0
|
|
20240404,150400,204975990,16890,16890,16890,16890,0
|
|
20240404,150300,204975990,16890,16890,16890,16890,0
|
|
20240404,150200,204975990,16890,16890,16890,16890,0
|
|
20240404,150100,204975990,16890,16890,16890,16890,0
|
|
20240404,150000,204975990,16890,16890,16890,16890,0
|
|
20240404,145900,204975990,16890,16890,16890,16890,0
|
|
20240404,145800,204975990,16890,16890,16890,16890,0
|
|
20240404,145700,204975990,16890,16890,16890,16890,1
|
|
20240404,145600,204959100,16850,16850,16850,16850,16
|
|
20240404,145500,204689500,16890,16890,16890,16890,0
|
|
20240404,145400,204689500,16890,16890,16890,16890,12
|
|
20240404,145300,204486820,16890,16890,16890,16890,4
|
|
20240404,145200,204419260,16890,16890,16890,16890,0
|
|
20240404,145100,204419260,16890,16860,16890,16840,442
|
|
20240404,145000,196973480,16890,16890,16890,16890,0
|
|
20240404,144900,196973480,16890,16890,16890,16890,0
|
|
20240404,144800,196973480,16890,16890,16890,16890,0
|
|
20240404,144700,196973480,16890,16890,16890,16890,0
|
|
20240404,144600,196973480,16890,16880,16890,16880,167
|
|
20240404,144500,194154090,16860,16860,16860,16860,83
|
|
20240404,144400,192754710,16880,16880,16880,16880,0
|
|
20240404,144300,192754710,16880,16880,16880,16880,0
|
|
20240404,144200,192754710,16880,16880,16880,16880,1
|
|
20240404,144100,192737830,16860,16860,16880,16860,28
|
|
20240404,144000,192265730,16890,16890,16890,16890,0
|
|
20240404,143900,192265730,16890,16890,16890,16890,0
|
|
20240404,143800,192265730,16890,16890,16890,16890,0
|
|
20240404,143700,192265730,16890,16890,16890,16890,0
|
|
20240404,143600,192265730,16890,16890,16890,16890,0
|
|
20240404,143500,192265730,16890,16890,16890,16890,0
|
|
20240404,143400,192265730,16890,16890,16890,16890,0
|
|
20240404,143300,192265730,16890,16890,16890,16890,0
|
|
20240404,143200,192265730,16890,16890,16890,16890,0
|
|
20240404,143100,192265730,16890,16890,16890,16890,0
|
|
20240404,143000,192265730,16890,16890,16890,16890,0
|
|
20240404,142900,192265730,16890,16890,16890,16890,0
|
|
20240404,142800,192265730,16890,16870,16890,16860,259
|
|
20240404,142700,187898520,16900,16870,16900,16870,51
|
|
20240404,142600,187038120,16910,16910,16910,16910,0
|
|
20240404,142500,187038120,16910,16910,16910,16870,52
|
|
20240404,142400,186160800,16880,16890,16890,16880,155
|
|
20240404,142300,183544270,16910,16900,16910,16900,2
|
|
20240404,142200,183510460,16900,16900,16900,16900,1
|
|
20240404,142100,183493560,16910,16910,16910,16910,0
|
|
20240404,142000,183493560,16910,16910,16910,16910,0
|
|
20240404,141900,183493560,16910,16910,16910,16910,0
|
|
20240404,141800,183493560,16910,16910,16960,16910,104
|
|
20240404,141700,181731020,16900,16900,16900,16900,0
|
|
20240404,141600,181731020,16900,16880,16900,16880,100
|
|
20240404,141500,180041680,16880,16880,16880,16880,0
|
|
20240404,141400,180041680,16880,16880,16880,16880,0
|
|
20240404,141300,180041680,16880,16880,16880,16880,0
|
|
20240404,141200,180041680,16880,16880,16880,16880,0
|
|
20240404,141100,180041680,16880,16880,16880,16880,6
|
|
20240404,141000,179940400,16880,16880,16880,16880,0
|
|
20240404,140900,179940400,16880,16880,16880,16880,0
|
|
20240404,140800,179940400,16880,16880,16880,16880,0
|
|
20240404,140700,179940400,16880,16880,16880,16880,1
|
|
20240404,140600,179923520,16880,16880,16880,16880,0
|
|
20240404,140500,179923520,16880,16880,16880,16880,0
|
|
20240404,140400,179923520,16880,16880,16880,16880,0
|
|
20240404,140300,179923520,16880,16880,16880,16880,2
|
|
20240404,140200,179889760,16860,16860,16860,16860,23
|
|
20240404,140100,179501980,16880,16880,16880,16880,2
|
|
20240404,140000,179468220,16880,16880,16880,16880,1
|
|
20240404,135900,179451340,16900,16900,16900,16900,0
|
|
20240404,135800,179451340,16900,16900,16900,16900,0
|
|
20240404,135700,179451340,16900,16900,16900,16900,0
|
|
20240404,135600,179451340,16900,16900,16900,16900,0
|
|
20240404,135500,179451340,16900,16900,16900,16900,0
|
|
20240404,135400,179451340,16900,16900,16900,16900,0
|
|
20240404,135300,179451340,16900,16900,16900,16900,0
|
|
20240404,135200,179451340,16900,16900,16900,16900,0
|
|
20240404,135100,179451340,16900,16900,16900,16900,0
|
|
20240404,135000,179451340,16900,16900,16900,16900,0
|
|
20240404,134900,179451340,16900,16900,16900,16900,2
|
|
20240404,134800,179417540,16900,16900,16900,16900,0
|
|
20240404,134700,179417540,16900,16900,16900,16900,0
|
|
20240404,134600,179417540,16900,16900,16900,16900,0
|
|
20240404,134500,179417540,16900,16900,16900,16900,0
|
|
20240404,134400,179417540,16900,16900,16900,16900,0
|
|
20240404,134300,179417540,16900,16900,16900,16900,0
|
|
20240404,134200,179417540,16900,16900,16900,16900,0
|
|
20240404,134100,179417540,16900,16900,16900,16900,0
|
|
20240404,134000,179417540,16900,16900,16900,16900,0
|
|
20240404,133900,179417540,16900,16900,16900,16900,0
|
|
20240404,133800,179417540,16900,16900,16900,16900,0
|
|
20240404,133700,179417540,16900,16900,16900,16900,1
|
|
20240404,133600,179400640,16860,16860,16860,16860,22
|
|
20240404,133500,179029720,16900,16900,16900,16900,0
|
|
20240404,133400,179029720,16900,16900,16900,16900,0
|
|
20240404,133300,179029720,16900,16900,16900,16900,16
|
|
20240404,133200,178759320,16900,16900,16900,16900,0
|
|
20240404,133100,178759320,16900,16900,16900,16900,0
|
|
20240404,133000,178759320,16900,16900,16900,16900,2
|
|
20240404,132900,178725520,16900,16900,16900,16900,0
|
|
20240404,132800,178725520,16900,16900,16900,16900,0
|
|
20240404,132700,178725520,16900,16890,16900,16890,2
|
|
20240404,132600,178691730,16850,16890,16890,16850,49
|
|
20240404,132500,177864300,16900,16900,16900,16900,0
|
|
20240404,132400,177864300,16900,16900,16900,16900,0
|
|
20240404,132300,177864300,16900,16900,16900,16900,0
|
|
20240404,132200,177864300,16900,16900,16900,16900,0
|
|
20240404,132100,177864300,16900,16900,16900,16900,0
|
|
20240404,132000,177864300,16900,16900,16900,16900,0
|
|
20240404,131900,177864300,16900,16890,16900,16890,88
|
|
20240404,131800,176377130,16890,16890,16890,16890,0
|
|
20240404,131700,176377130,16890,16840,16890,16840,389
|
|
20240404,131600,169824770,16830,16830,16830,16830,0
|
|
20240404,131500,169824770,16830,16830,16830,16830,0
|
|
20240404,131400,169824770,16830,16830,16830,16830,0
|
|
20240404,131300,169824770,16830,16830,16830,16830,106
|
|
20240404,131200,168040790,16830,16830,16830,16830,0
|
|
20240404,131100,168040790,16830,16830,16830,16830,0
|
|
20240404,131000,168040790,16830,16820,16830,16820,3
|
|
20240404,130900,167990320,16810,16810,16810,16810,40
|
|
20240404,130800,167317920,16830,16830,16830,16830,0
|
|
20240404,130700,167317920,16830,16830,16830,16830,0
|
|
20240404,130600,167317920,16830,16830,16830,16830,0
|
|
20240404,130500,167317920,16830,16830,16830,16830,0
|
|
20240404,130400,167317920,16830,16830,16830,16830,0
|
|
20240404,130300,167317920,16830,16830,16830,16830,0
|
|
20240404,130200,167317920,16830,16830,16830,16830,0
|
|
20240404,130100,167317920,16830,16810,16830,16800,95
|
|
20240404,130000,165721620,16810,16810,16810,16810,1
|
|
20240404,125900,165704810,16820,16820,16820,16820,0
|
|
20240404,125800,165704810,16820,16820,16820,16820,0
|
|
20240404,125700,165704810,16820,16820,16820,16820,0
|
|
20240404,125600,165704810,16820,16820,16820,16820,1
|
|
20240404,125500,165687990,16810,16810,16810,16810,61
|
|
20240404,125400,164662580,16820,16820,16820,16820,0
|
|
20240404,125300,164662580,16820,16820,16820,16820,0
|
|
20240404,125200,164662580,16820,16820,16820,16820,0
|
|
20240404,125100,164662580,16820,16820,16820,16820,0
|
|
20240404,125000,164662580,16820,16820,16820,16820,0
|
|
20240404,124900,164662580,16820,16820,16820,16820,1
|
|
20240404,124800,164645760,16820,16820,16820,16820,0
|
|
20240404,124700,164645760,16820,16770,16820,16770,11
|
|
20240404,124600,164461010,16780,16780,16780,16780,1
|
|
20240404,124500,164444230,16800,16800,16800,16800,1
|
|
20240404,124400,164427430,16800,16780,16800,16780,3
|
|
20240404,124300,164377050,16780,16780,16780,16780,6
|
|
20240404,124200,164276370,16770,16770,16770,16770,0
|
|
20240404,124100,164276370,16770,16770,16770,16770,0
|
|
20240404,124000,164276370,16770,16770,16770,16770,1
|
|
20240404,123900,164259600,16790,16790,16790,16790,1
|
|
20240404,123800,164242810,16790,16780,16790,16770,235
|
|
20240404,123700,160301250,16790,16810,16810,16790,82
|
|
20240404,123600,158924450,16830,16800,16830,16800,61
|
|
20240404,123500,157899620,16800,16800,16800,16800,0
|
|
20240404,123400,157899620,16800,16780,16800,16780,23
|
|
20240404,123300,157513660,16800,16800,16800,16800,0
|
|
20240404,123200,157513660,16800,16800,16800,16800,0
|
|
20240404,123100,157513660,16800,16800,16800,16800,35
|
|
20240404,123000,156925660,16800,16790,16800,16780,430
|
|
20240404,122900,149709200,16800,16800,16800,16800,0
|
|
20240404,122800,149709200,16800,16800,16800,16800,0
|
|
20240404,122700,149709200,16800,16800,16800,16800,1
|
|
20240404,122600,149692400,16790,16790,16790,16790,10
|
|
20240404,122500,149524500,16800,16800,16800,16800,100
|
|
20240404,122400,147844500,16800,16800,16800,16800,0
|
|
20240404,122300,147844500,16800,16800,16800,16800,0
|
|
20240404,122200,147844500,16800,16800,16800,16800,0
|
|
20240404,122100,147844500,16800,16800,16800,16800,0
|
|
20240404,122000,147844500,16800,16800,16800,16800,102
|
|
20240404,121900,146130900,16800,16800,16800,16800,0
|
|
20240404,121800,146130900,16800,16800,16800,16800,0
|
|
20240404,121700,146130900,16800,16800,16800,16800,0
|
|
20240404,121600,146130900,16800,16800,16800,16800,0
|
|
20240404,121500,146130900,16800,16800,16800,16800,1
|
|
20240404,121400,146114100,16800,16800,16800,16800,1
|
|
20240404,121300,146097300,16800,16800,16800,16800,0
|
|
20240404,121200,146097300,16800,16800,16800,16800,0
|
|
20240404,121100,146097300,16800,16800,16800,16800,1
|
|
20240404,121000,146080500,16800,16800,16800,16800,5
|
|
20240404,120900,145996500,16800,16800,16800,16800,2
|
|
20240404,120800,145962900,16790,16800,16800,16790,57
|
|
20240404,120700,145005580,16790,16800,16800,16790,31
|
|
20240404,120600,144485080,16800,16800,16800,16800,20
|
|
20240404,120500,144149080,16800,16800,16800,16800,0
|
|
20240404,120400,144149080,16800,16830,16830,16800,6
|
|
20240404,120300,144048130,16800,16820,16820,16800,620
|
|
20240404,120200,133629980,16830,16830,16830,16830,0
|
|
20240404,120100,133629980,16830,16830,16830,16830,0
|
|
20240404,120000,133629980,16830,16830,16830,16830,0
|
|
20240404,115900,133629980,16830,16830,16830,16830,0
|
|
20240404,115800,133629980,16830,16810,16830,16810,11
|
|
20240404,115700,133445050,16820,16820,16820,16820,1
|
|
20240404,115600,133428230,16820,16830,16830,16820,51
|
|
20240404,115500,132570360,16820,16820,16820,16820,264
|
|
20240404,115400,128129880,16840,16840,16840,16840,0
|
|
20240404,115300,128129880,16840,16840,16840,16840,5
|
|
20240404,115200,128045680,16830,16840,16840,16830,258
|
|
20240404,115100,123702240,16850,16850,16850,16850,5
|
|
20240404,115000,123617990,16850,16850,16850,16850,0
|
|
20240404,114900,123617990,16850,16850,16850,16850,0
|
|
20240404,114800,123617990,16850,16850,16850,16850,3
|
|
20240404,114700,123567440,16850,16850,16850,16850,0
|
|
20240404,114600,123567440,16850,16850,16850,16850,0
|
|
20240404,114500,123567440,16850,16850,16850,16850,0
|
|
20240404,114400,123567440,16850,16850,16850,16850,0
|
|
20240404,114300,123567440,16850,16850,16850,16850,0
|
|
20240404,114200,123567440,16850,16840,16850,16840,138
|
|
20240404,114100,121243510,16840,16840,16840,16840,0
|
|
20240404,114000,121243510,16840,16840,16840,16840,0
|
|
20240404,113900,121243510,16840,16840,16840,16840,0
|
|
20240404,113800,121243510,16840,16840,16840,16840,0
|
|
20240404,113700,121243510,16840,16840,16840,16840,2
|
|
20240404,113600,121209830,16830,16830,16830,16830,0
|
|
20240404,113500,121209830,16830,16830,16830,16830,0
|
|
20240404,113400,121209830,16830,16830,16830,16830,15
|
|
20240404,113300,120957380,16830,16830,16830,16830,100
|
|
20240404,113200,119274380,16830,16830,16830,16830,0
|
|
20240404,113100,119274380,16830,16830,16830,16830,0
|
|
20240404,113000,119274380,16830,16820,16830,16820,120
|
|
20240404,112900,117254980,16830,16830,16830,16830,0
|
|
20240404,112800,117254980,16830,16830,16830,16830,100
|
|
20240404,112700,115571980,16830,16830,16830,16830,100
|
|
20240404,112600,113888980,16830,16830,16830,16830,0
|
|
20240404,112500,113888980,16830,16830,16830,16830,0
|
|
20240404,112400,113888980,16830,16830,16830,16830,0
|
|
20240404,112300,113888980,16830,16830,16830,16830,0
|
|
20240404,112200,113888980,16830,16830,16830,16830,0
|
|
20240404,112100,113888980,16830,16830,16830,16830,0
|
|
20240404,112000,113888980,16830,16830,16830,16830,0
|
|
20240404,111900,113888980,16830,16830,16830,16830,0
|
|
20240404,111800,113888980,16830,16830,16830,16830,7
|
|
20240404,111700,113771170,16800,16830,16830,16800,224
|
|
20240404,111600,110005210,16850,16840,16850,16830,6
|
|
20240404,111500,109904180,16830,16820,16830,16820,65
|
|
20240404,111400,108810240,16830,16830,16830,16830,0
|
|
20240404,111300,108810240,16830,16820,16830,16820,2
|
|
20240404,111200,108776590,16830,16830,16830,16830,0
|
|
20240404,111100,108776590,16830,16820,16830,16820,4
|
|
20240404,111000,108709300,16850,16840,16850,16830,56
|
|
20240404,110900,107766550,16840,16840,16840,16840,1
|
|
20240404,110800,107749710,16870,16870,16870,16870,0
|
|
20240404,110700,107749710,16870,16870,16870,16870,0
|
|
20240404,110600,107749710,16870,16870,16870,16870,1
|
|
20240404,110500,107732840,16840,16840,16840,16840,23
|
|
20240404,110400,107345520,16870,16870,16870,16850,3
|
|
20240404,110300,107294930,16850,16850,16850,16850,0
|
|
20240404,110200,107294930,16850,16850,16850,16850,1
|
|
20240404,110100,107278080,16870,16870,16870,16870,0
|
|
20240404,110000,107278080,16870,16890,16890,16870,6
|
|
20240404,105900,107176840,16850,16850,16850,16850,101
|
|
20240404,105800,105474990,16850,16850,16850,16850,1
|
|
20240404,105700,105458140,16850,16850,16850,16850,0
|
|
20240404,105600,105458140,16850,16850,16850,16850,0
|
|
20240404,105500,105458140,16850,16850,16850,16850,3
|
|
20240404,105400,105407590,16850,16850,16850,16850,0
|
|
20240404,105300,105407590,16850,16850,16850,16850,76
|
|
20240404,105200,104126990,16890,16890,16890,16890,12
|
|
20240404,105100,103924310,16890,16890,16890,16890,0
|
|
20240404,105000,103924310,16890,16890,16890,16890,0
|
|
20240404,104900,103924310,16890,16890,16890,16890,1
|
|
20240404,104800,103907420,16890,16890,16890,16890,0
|
|
20240404,104700,103907420,16890,16850,16890,16850,78
|
|
20240404,104600,102593080,16890,16890,16890,16890,0
|
|
20240404,104500,102593080,16890,16890,16890,16890,0
|
|
20240404,104400,102593080,16890,16890,16890,16890,35
|
|
20240404,104300,102001930,16890,16890,16890,16890,5
|
|
20240404,104200,101917480,16890,16890,16890,16890,16
|
|
20240404,104100,101647240,16890,16890,16890,16890,37
|
|
20240404,104000,101022310,16890,16890,16890,16850,72
|
|
20240404,103900,99807070,16890,16850,16890,16850,2
|
|
20240404,103800,99773330,16890,16850,16890,16850,55
|
|
20240404,103700,98846380,16850,16850,16850,16850,32
|
|
20240404,103600,98307180,16850,16890,16890,16850,631
|
|
20240404,103500,87667920,16890,16930,16930,16890,354
|
|
20240404,103400,81683010,16960,16960,16960,16960,0
|
|
20240404,103300,81683010,16960,17000,17000,16960,64
|
|
20240404,103200,80597370,16940,16960,16960,16940,75
|
|
20240404,103100,79325460,17000,17000,17000,17000,0
|
|
20240404,103000,79325460,17000,17000,17000,17000,0
|
|
20240404,102900,79325460,17000,17000,17000,17000,1
|
|
20240404,102800,79308460,17000,17000,17000,17000,0
|
|
20240404,102700,79308460,17000,17000,17000,17000,0
|
|
20240404,102600,79308460,17000,17000,17000,17000,1
|
|
20240404,102500,79291460,16970,16970,16970,16970,0
|
|
20240404,102400,79291460,16970,16970,16970,16970,43
|
|
20240404,102300,78561750,17000,17000,17000,17000,0
|
|
20240404,102200,78561750,17000,17000,17000,16960,104
|
|
20240404,102100,76797830,17000,17000,17000,17000,0
|
|
20240404,102000,76797830,17000,17000,17000,17000,3
|
|
20240404,101900,76746830,17000,17000,17000,17000,0
|
|
20240404,101800,76746830,17000,17000,17000,17000,11
|
|
20240404,101700,76559830,17000,17000,17000,17000,0
|
|
20240404,101600,76559830,17000,17000,17000,17000,0
|
|
20240404,101500,76559830,17000,17000,17000,17000,0
|
|
20240404,101400,76559830,17000,17000,17000,17000,0
|
|
20240404,101300,76559830,17000,17000,17000,17000,0
|
|
20240404,101200,76559830,17000,17000,17000,17000,0
|
|
20240404,101100,76559830,17000,17000,17000,17000,0
|
|
20240404,101000,76559830,17000,17000,17000,17000,0
|
|
20240404,100900,76559830,17000,17000,17000,17000,0
|
|
20240404,100800,76559830,17000,17000,17000,17000,0
|
|
20240404,100700,76559830,17000,17000,17000,17000,0
|
|
20240404,100600,76559830,17000,16970,17000,16960,304
|
|
20240404,100500,71401890,17010,16990,17010,16990,57
|
|
20240404,100400,70433160,17010,17030,17030,17010,85
|
|
20240404,100300,68987290,17030,17030,17030,17030,0
|
|
20240404,100200,68987290,17030,17030,17030,17030,0
|
|
20240404,100100,68987290,17030,17030,17030,17030,0
|
|
20240404,100000,68987290,17030,16990,17030,16990,5
|
|
20240404,095900,68902300,17020,17020,17020,17020,44
|
|
20240404,095800,68153420,17020,17020,17020,16980,342
|
|
20240404,095700,62342810,17030,17030,17030,17030,1
|
|
20240404,095600,62325780,17020,17020,17020,17020,3
|
|
20240404,095500,62274720,17060,17060,17060,17060,5
|
|
20240404,095400,62189420,17060,17060,17060,17060,1
|
|
20240404,095300,62172360,17010,17030,17030,17010,200
|
|
20240404,095200,58769350,17060,17060,17060,17060,1
|
|
20240404,095100,58752290,17030,17030,17070,17030,201
|
|
20240404,095000,55329220,17070,17060,17070,17030,39
|
|
20240404,094900,54664980,17050,17050,17050,17050,64
|
|
20240404,094800,53573780,17070,17060,17070,17060,201
|
|
20240404,094700,50143550,17050,17050,17050,17050,197
|
|
20240404,094600,46784700,17010,17010,17010,17010,106
|
|
20240404,094500,44981640,17050,17040,17050,17040,10
|
|
20240404,094400,44811190,17000,17000,17000,17000,6
|
|
20240404,094300,44709190,16990,16990,16990,16990,0
|
|
20240404,094200,44709190,16990,16990,16990,16990,106
|
|
20240404,094100,42908250,16990,17010,17010,16990,626
|
|
20240404,094000,32260830,17010,17010,17010,17010,0
|
|
20240404,093900,32260830,17010,17010,17010,17010,0
|
|
20240404,093800,32260830,17010,17010,17010,17010,0
|
|
20240404,093700,32260830,17010,17010,17010,17010,0
|
|
20240404,093600,32260830,17010,17010,17010,17010,0
|
|
20240404,093500,32260830,17010,17010,17010,17010,47
|
|
20240404,093400,31461360,17050,17050,17050,17050,0
|
|
20240404,093300,31461360,17050,17050,17050,17050,0
|
|
20240404,093200,31461360,17050,17050,17050,17050,5
|
|
20240404,093100,31376110,17010,17010,17010,17010,219
|
|
20240404,093000,27650920,17010,17000,17010,17000,10
|
|
20240404,092900,27480870,17010,17010,17010,17010,4
|
|
20240404,092800,27412830,17010,17020,17020,17010,133
|
|
20240404,092700,25150340,17020,16940,17050,16930,481
|
|
20240404,092600,16965170,16930,16920,16930,16920,120
|
|
20240404,092500,14934760,16920,16920,16920,16920,0
|
|
20240404,092400,14934760,16920,16920,16920,16920,0
|
|
20240404,092300,14934760,16920,16920,16920,16920,0
|
|
20240404,092200,14934760,16920,16920,16920,16920,0
|
|
20240404,092100,14934760,16920,16880,16920,16880,2
|
|
20240404,092000,14900960,16900,16860,16900,16860,79
|
|
20240404,091900,13566140,16900,16890,16900,16890,55
|
|
20240404,091800,12637140,16890,16890,16890,16890,6
|
|
20240404,091700,12535800,16900,16900,16900,16900,2
|
|
20240404,091600,12502000,16890,16860,16890,16860,4
|
|
20240404,091500,12434500,16870,16870,16870,16870,65
|
|
20240404,091400,11337950,16870,16900,16900,16870,35
|
|
20240404,091300,10746630,16900,16900,16950,16880,135
|
|
20240404,091200,8465840,16910,16980,17000,16910,188
|
|
20240404,091100,5276030,17050,17050,17050,17050,0
|
|
20240404,091000,5276030,17050,17050,17050,17050,0
|
|
20240404,090900,5276030,17050,17050,17050,17050,0
|
|
20240404,090800,5276030,17050,17050,17050,17050,0
|
|
20240404,090700,5276030,17050,17050,17050,17050,0
|
|
20240404,090600,5276030,17050,17050,17050,17050,1
|
|
20240404,090500,5258980,17060,17060,17060,17060,0
|
|
20240404,090400,5258980,17060,17060,17060,17060,0
|
|
20240404,090300,5258980,17060,17060,17060,17060,0
|
|
20240404,090200,5258980,17060,16870,17060,16870,12
|
|
20240404,090100,5054450,17040,16900,17040,16900,56
|
|
20240404,090000,4106510,16900,17070,17070,16900,242
|