735 lines
40 KiB
CSV
735 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,211200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,211100,26253488900,18440,18440,18440,18440,0
|
|
20240404,211000,26253488900,18440,18440,18440,18440,0
|
|
20240404,210900,26253488900,18440,18440,18440,18440,0
|
|
20240404,210800,26253488900,18440,18440,18440,18440,0
|
|
20240404,210700,26253488900,18440,18440,18440,18440,0
|
|
20240404,210600,26253488900,18440,18440,18440,18440,0
|
|
20240404,210500,26253488900,18440,18440,18440,18440,0
|
|
20240404,210400,26253488900,18440,18440,18440,18440,0
|
|
20240404,210300,26253488900,18440,18440,18440,18440,0
|
|
20240404,210200,26253488900,18440,18440,18440,18440,0
|
|
20240404,210100,26253488900,18440,18440,18440,18440,0
|
|
20240404,210000,26253488900,18440,18440,18440,18440,0
|
|
20240404,205900,26253488900,18440,18440,18440,18440,0
|
|
20240404,205800,26253488900,18440,18440,18440,18440,0
|
|
20240404,205700,26253488900,18440,18440,18440,18440,0
|
|
20240404,205600,26253488900,18440,18440,18440,18440,0
|
|
20240404,205500,26253488900,18440,18440,18440,18440,0
|
|
20240404,205400,26253488900,18440,18440,18440,18440,0
|
|
20240404,205300,26253488900,18440,18440,18440,18440,0
|
|
20240404,205200,26253488900,18440,18440,18440,18440,0
|
|
20240404,205100,26253488900,18440,18440,18440,18440,0
|
|
20240404,205000,26253488900,18440,18440,18440,18440,0
|
|
20240404,204900,26253488900,18440,18440,18440,18440,0
|
|
20240404,204800,26253488900,18440,18440,18440,18440,0
|
|
20240404,204700,26253488900,18440,18440,18440,18440,0
|
|
20240404,204600,26253488900,18440,18440,18440,18440,0
|
|
20240404,204500,26253488900,18440,18440,18440,18440,0
|
|
20240404,204400,26253488900,18440,18440,18440,18440,0
|
|
20240404,204300,26253488900,18440,18440,18440,18440,0
|
|
20240404,204200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,204100,26253488900,18440,18440,18440,18440,0
|
|
20240404,204000,26253488900,18440,18440,18440,18440,0
|
|
20240404,203900,26253488900,18440,18440,18440,18440,0
|
|
20240404,203800,26253488900,18440,18440,18440,18440,0
|
|
20240404,203700,26253488900,18440,18440,18440,18440,0
|
|
20240404,203600,26253488900,18440,18440,18440,18440,0
|
|
20240404,203500,26253488900,18440,18440,18440,18440,0
|
|
20240404,203400,26253488900,18440,18440,18440,18440,0
|
|
20240404,203300,26253488900,18440,18440,18440,18440,0
|
|
20240404,203200,26253488900,18440,18440,18440,18440,0
|
|
20240404,203100,26253488900,18440,18440,18440,18440,0
|
|
20240404,203000,26253488900,18440,18440,18440,18440,0
|
|
20240404,202900,26253488900,18440,18440,18440,18440,0
|
|
20240404,202800,26253488900,18440,18440,18440,18440,0
|
|
20240404,202700,26253488900,18440,18440,18440,18440,0
|
|
20240404,202600,26253488900,18440,18440,18440,18440,0
|
|
20240404,202500,26253488900,18440,18440,18440,18440,0
|
|
20240404,202400,26253488900,18440,18440,18440,18440,0
|
|
20240404,202300,26253488900,18440,18440,18440,18440,0
|
|
20240404,202200,26253488900,18440,18440,18440,18440,0
|
|
20240404,202100,26253488900,18440,18440,18440,18440,0
|
|
20240404,202000,26253488900,18440,18440,18440,18440,0
|
|
20240404,201900,26253488900,18440,18440,18440,18440,0
|
|
20240404,201800,26253488900,18440,18440,18440,18440,0
|
|
20240404,201700,26253488900,18440,18440,18440,18440,0
|
|
20240404,201600,26253488900,18440,18440,18440,18440,0
|
|
20240404,201500,26253488900,18440,18440,18440,18440,0
|
|
20240404,201400,26253488900,18440,18440,18440,18440,0
|
|
20240404,201300,26253488900,18440,18440,18440,18440,0
|
|
20240404,201200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,201100,26253488900,18440,18440,18440,18440,0
|
|
20240404,201000,26253488900,18440,18440,18440,18440,0
|
|
20240404,200900,26253488900,18440,18440,18440,18440,0
|
|
20240404,200800,26253488900,18440,18440,18440,18440,0
|
|
20240404,200700,26253488900,18440,18440,18440,18440,0
|
|
20240404,200600,26253488900,18440,18440,18440,18440,0
|
|
20240404,200500,26253488900,18440,18440,18440,18440,0
|
|
20240404,200400,26253488900,18440,18440,18440,18440,0
|
|
20240404,200300,26253488900,18440,18440,18440,18440,0
|
|
20240404,200200,26253488900,18440,18440,18440,18440,0
|
|
20240404,200100,26253488900,18440,18440,18440,18440,0
|
|
20240404,200000,26253488900,18440,18440,18440,18440,0
|
|
20240404,195900,26253488900,18440,18440,18440,18440,0
|
|
20240404,195800,26253488900,18440,18440,18440,18440,0
|
|
20240404,195700,26253488900,18440,18440,18440,18440,0
|
|
20240404,195600,26253488900,18440,18440,18440,18440,0
|
|
20240404,195500,26253488900,18440,18440,18440,18440,0
|
|
20240404,195400,26253488900,18440,18440,18440,18440,0
|
|
20240404,195300,26253488900,18440,18440,18440,18440,0
|
|
20240404,195200,26253488900,18440,18440,18440,18440,0
|
|
20240404,195100,26253488900,18440,18440,18440,18440,0
|
|
20240404,195000,26253488900,18440,18440,18440,18440,0
|
|
20240404,194900,26253488900,18440,18440,18440,18440,0
|
|
20240404,194800,26253488900,18440,18440,18440,18440,0
|
|
20240404,194700,26253488900,18440,18440,18440,18440,0
|
|
20240404,194600,26253488900,18440,18440,18440,18440,0
|
|
20240404,194500,26253488900,18440,18440,18440,18440,0
|
|
20240404,194400,26253488900,18440,18440,18440,18440,0
|
|
20240404,194300,26253488900,18440,18440,18440,18440,0
|
|
20240404,194200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,194100,26253488900,18440,18440,18440,18440,0
|
|
20240404,194000,26253488900,18440,18440,18440,18440,0
|
|
20240404,193900,26253488900,18440,18440,18440,18440,0
|
|
20240404,193800,26253488900,18440,18440,18440,18440,0
|
|
20240404,193700,26253488900,18440,18440,18440,18440,0
|
|
20240404,193600,26253488900,18440,18440,18440,18440,0
|
|
20240404,193500,26253488900,18440,18440,18440,18440,0
|
|
20240404,193400,26253488900,18440,18440,18440,18440,0
|
|
20240404,193300,26253488900,18440,18440,18440,18440,0
|
|
20240404,193200,26253488900,18440,18440,18440,18440,0
|
|
20240404,193100,26253488900,18440,18440,18440,18440,0
|
|
20240404,193000,26253488900,18440,18440,18440,18440,0
|
|
20240404,192900,26253488900,18440,18440,18440,18440,0
|
|
20240404,192800,26253488900,18440,18440,18440,18440,0
|
|
20240404,192700,26253488900,18440,18440,18440,18440,0
|
|
20240404,192600,26253488900,18440,18440,18440,18440,0
|
|
20240404,192500,26253488900,18440,18440,18440,18440,0
|
|
20240404,192400,26253488900,18440,18440,18440,18440,0
|
|
20240404,192300,26253488900,18440,18440,18440,18440,0
|
|
20240404,192200,26253488900,18440,18440,18440,18440,0
|
|
20240404,192100,26253488900,18440,18440,18440,18440,0
|
|
20240404,192000,26253488900,18440,18440,18440,18440,0
|
|
20240404,191900,26253488900,18440,18440,18440,18440,0
|
|
20240404,191800,26253488900,18440,18440,18440,18440,0
|
|
20240404,191700,26253488900,18440,18440,18440,18440,0
|
|
20240404,191600,26253488900,18440,18440,18440,18440,0
|
|
20240404,191500,26253488900,18440,18440,18440,18440,0
|
|
20240404,191400,26253488900,18440,18440,18440,18440,0
|
|
20240404,191300,26253488900,18440,18440,18440,18440,0
|
|
20240404,191200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,191100,26253488900,18440,18440,18440,18440,0
|
|
20240404,191000,26253488900,18440,18440,18440,18440,0
|
|
20240404,190900,26253488900,18440,18440,18440,18440,0
|
|
20240404,190800,26253488900,18440,18440,18440,18440,0
|
|
20240404,190700,26253488900,18440,18440,18440,18440,0
|
|
20240404,190600,26253488900,18440,18440,18440,18440,0
|
|
20240404,190500,26253488900,18440,18440,18440,18440,0
|
|
20240404,190400,26253488900,18440,18440,18440,18440,0
|
|
20240404,190300,26253488900,18440,18440,18440,18440,0
|
|
20240404,190200,26253488900,18440,18440,18440,18440,0
|
|
20240404,190100,26253488900,18440,18440,18440,18440,0
|
|
20240404,190000,26253488900,18440,18440,18440,18440,0
|
|
20240404,185900,26253488900,18440,18440,18440,18440,0
|
|
20240404,185800,26253488900,18440,18440,18440,18440,0
|
|
20240404,185700,26253488900,18440,18440,18440,18440,0
|
|
20240404,185600,26253488900,18440,18440,18440,18440,0
|
|
20240404,185500,26253488900,18440,18440,18440,18440,0
|
|
20240404,185400,26253488900,18440,18440,18440,18440,0
|
|
20240404,185300,26253488900,18440,18440,18440,18440,0
|
|
20240404,185200,26253488900,18440,18440,18440,18440,0
|
|
20240404,185100,26253488900,18440,18440,18440,18440,0
|
|
20240404,185000,26253488900,18440,18440,18440,18440,0
|
|
20240404,184900,26253488900,18440,18440,18440,18440,0
|
|
20240404,184800,26253488900,18440,18440,18440,18440,0
|
|
20240404,184700,26253488900,18440,18440,18440,18440,0
|
|
20240404,184600,26253488900,18440,18440,18440,18440,0
|
|
20240404,184500,26253488900,18440,18440,18440,18440,0
|
|
20240404,184400,26253488900,18440,18440,18440,18440,0
|
|
20240404,184300,26253488900,18440,18440,18440,18440,0
|
|
20240404,184200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,184100,26253488900,18440,18440,18440,18440,0
|
|
20240404,184000,26253488900,18440,18440,18440,18440,0
|
|
20240404,183900,26253488900,18440,18440,18440,18440,0
|
|
20240404,183800,26253488900,18440,18440,18440,18440,0
|
|
20240404,183700,26253488900,18440,18440,18440,18440,0
|
|
20240404,183600,26253488900,18440,18440,18440,18440,0
|
|
20240404,183500,26253488900,18440,18440,18440,18440,0
|
|
20240404,183400,26253488900,18440,18440,18440,18440,0
|
|
20240404,183300,26253488900,18440,18440,18440,18440,0
|
|
20240404,183200,26253488900,18440,18440,18440,18440,0
|
|
20240404,183100,26253488900,18440,18440,18440,18440,0
|
|
20240404,183000,26253488900,18440,18440,18440,18440,0
|
|
20240404,182900,26253488900,18440,18440,18440,18440,0
|
|
20240404,182800,26253488900,18440,18440,18440,18440,0
|
|
20240404,182700,26253488900,18440,18440,18440,18440,0
|
|
20240404,182600,26253488900,18440,18440,18440,18440,0
|
|
20240404,182500,26253488900,18440,18440,18440,18440,0
|
|
20240404,182400,26253488900,18440,18440,18440,18440,0
|
|
20240404,182300,26253488900,18440,18440,18440,18440,0
|
|
20240404,182200,26253488900,18440,18440,18440,18440,0
|
|
20240404,182100,26253488900,18440,18440,18440,18440,0
|
|
20240404,182000,26253488900,18440,18440,18440,18440,0
|
|
20240404,181900,26253488900,18440,18440,18440,18440,0
|
|
20240404,181800,26253488900,18440,18440,18440,18440,0
|
|
20240404,181700,26253488900,18440,18440,18440,18440,0
|
|
20240404,181600,26253488900,18440,18440,18440,18440,0
|
|
20240404,181500,26253488900,18440,18440,18440,18440,0
|
|
20240404,181400,26253488900,18440,18440,18440,18440,0
|
|
20240404,181300,26253488900,18440,18440,18440,18440,0
|
|
20240404,181200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,181100,26253488900,18440,18440,18440,18440,0
|
|
20240404,181000,26253488900,18440,18440,18440,18440,0
|
|
20240404,180900,26253488900,18440,18440,18440,18440,0
|
|
20240404,180800,26253488900,18440,18440,18440,18440,0
|
|
20240404,180700,26253488900,18440,18440,18440,18440,0
|
|
20240404,180600,26253488900,18440,18440,18440,18440,0
|
|
20240404,180500,26253488900,18440,18440,18440,18440,0
|
|
20240404,180400,26253488900,18440,18440,18440,18440,0
|
|
20240404,180300,26253488900,18440,18440,18440,18440,0
|
|
20240404,180200,26253488900,18440,18440,18440,18440,0
|
|
20240404,180100,26253488900,18440,18440,18440,18440,0
|
|
20240404,180000,26253488900,18440,18440,18440,18440,0
|
|
20240404,175900,26253488900,18440,18440,18440,18440,0
|
|
20240404,175800,26253488900,18440,18440,18440,18440,0
|
|
20240404,175700,26253488900,18440,18440,18440,18440,0
|
|
20240404,175600,26253488900,18440,18440,18440,18440,0
|
|
20240404,175500,26253488900,18440,18440,18440,18440,0
|
|
20240404,175400,26253488900,18440,18440,18440,18440,0
|
|
20240404,175300,26253488900,18440,18440,18440,18440,0
|
|
20240404,175200,26253488900,18440,18440,18440,18440,0
|
|
20240404,175100,26253488900,18440,18440,18440,18440,0
|
|
20240404,175000,26253488900,18440,18440,18440,18440,0
|
|
20240404,174900,26253488900,18440,18440,18440,18440,0
|
|
20240404,174800,26253488900,18440,18440,18440,18440,0
|
|
20240404,174700,26253488900,18440,18440,18440,18440,0
|
|
20240404,174600,26253488900,18440,18440,18440,18440,0
|
|
20240404,174500,26253488900,18440,18440,18440,18440,0
|
|
20240404,174400,26253488900,18440,18440,18440,18440,0
|
|
20240404,174300,26253488900,18440,18440,18440,18440,0
|
|
20240404,174200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,174100,26253488900,18440,18440,18440,18440,0
|
|
20240404,174000,26253488900,18440,18440,18440,18440,0
|
|
20240404,173900,26253488900,18440,18440,18440,18440,0
|
|
20240404,173800,26253488900,18440,18440,18440,18440,0
|
|
20240404,173700,26253488900,18440,18440,18440,18440,0
|
|
20240404,173600,26253488900,18440,18440,18440,18440,0
|
|
20240404,173500,26253488900,18440,18440,18440,18440,0
|
|
20240404,173400,26253488900,18440,18440,18440,18440,0
|
|
20240404,173300,26253488900,18440,18440,18440,18440,0
|
|
20240404,173200,26253488900,18440,18440,18440,18440,0
|
|
20240404,173100,26253488900,18440,18440,18440,18440,0
|
|
20240404,173000,26253488900,18440,18440,18440,18440,0
|
|
20240404,172900,26253488900,18440,18440,18440,18440,0
|
|
20240404,172800,26253488900,18440,18440,18440,18440,0
|
|
20240404,172700,26253488900,18440,18440,18440,18440,0
|
|
20240404,172600,26253488900,18440,18440,18440,18440,0
|
|
20240404,172500,26253488900,18440,18440,18440,18440,0
|
|
20240404,172400,26253488900,18440,18440,18440,18440,0
|
|
20240404,172300,26253488900,18440,18440,18440,18440,0
|
|
20240404,172200,26253488900,18440,18440,18440,18440,0
|
|
20240404,172100,26253488900,18440,18440,18440,18440,0
|
|
20240404,172000,26253488900,18440,18440,18440,18440,0
|
|
20240404,171900,26253488900,18440,18440,18440,18440,0
|
|
20240404,171800,26253488900,18440,18440,18440,18440,0
|
|
20240404,171700,26253488900,18440,18440,18440,18440,0
|
|
20240404,171600,26253488900,18440,18440,18440,18440,0
|
|
20240404,171500,26253488900,18440,18440,18440,18440,0
|
|
20240404,171400,26253488900,18440,18440,18440,18440,0
|
|
20240404,171300,26253488900,18440,18440,18440,18440,0
|
|
20240404,171200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,171100,26253488900,18440,18440,18440,18440,0
|
|
20240404,171000,26253488900,18440,18440,18440,18440,0
|
|
20240404,170900,26253488900,18440,18440,18440,18440,0
|
|
20240404,170800,26253488900,18440,18440,18440,18440,0
|
|
20240404,170700,26253488900,18440,18440,18440,18440,0
|
|
20240404,170600,26253488900,18440,18440,18440,18440,0
|
|
20240404,170500,26253488900,18440,18440,18440,18440,0
|
|
20240404,170400,26253488900,18440,18440,18440,18440,0
|
|
20240404,170300,26253488900,18440,18440,18440,18440,0
|
|
20240404,170200,26253488900,18440,18440,18440,18440,0
|
|
20240404,170100,26253488900,18440,18440,18440,18440,0
|
|
20240404,170000,26253488900,18440,18440,18440,18440,0
|
|
20240404,165900,26253488900,18440,18440,18440,18440,0
|
|
20240404,165800,26253488900,18440,18440,18440,18440,0
|
|
20240404,165700,26253488900,18440,18440,18440,18440,0
|
|
20240404,165600,26253488900,18440,18440,18440,18440,0
|
|
20240404,165500,26253488900,18440,18440,18440,18440,0
|
|
20240404,165400,26253488900,18440,18440,18440,18440,0
|
|
20240404,165300,26253488900,18440,18440,18440,18440,0
|
|
20240404,165200,26253488900,18440,18440,18440,18440,0
|
|
20240404,165100,26253488900,18440,18440,18440,18440,0
|
|
20240404,165000,26253488900,18440,18440,18440,18440,0
|
|
20240404,164900,26253488900,18440,18440,18440,18440,0
|
|
20240404,164800,26253488900,18440,18440,18440,18440,0
|
|
20240404,164700,26253488900,18440,18440,18440,18440,0
|
|
20240404,164600,26253488900,18440,18440,18440,18440,0
|
|
20240404,164500,26253488900,18440,18440,18440,18440,0
|
|
20240404,164400,26253488900,18440,18440,18440,18440,0
|
|
20240404,164300,26253488900,18440,18440,18440,18440,0
|
|
20240404,164200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,164100,26253488900,18440,18440,18440,18440,0
|
|
20240404,164000,26253488900,18440,18440,18440,18440,0
|
|
20240404,163900,26253488900,18440,18440,18440,18440,0
|
|
20240404,163800,26253488900,18440,18440,18440,18440,0
|
|
20240404,163700,26253488900,18440,18440,18440,18440,0
|
|
20240404,163600,26253488900,18440,18440,18440,18440,0
|
|
20240404,163500,26253488900,18440,18440,18440,18440,0
|
|
20240404,163400,26253488900,18440,18440,18440,18440,0
|
|
20240404,163300,26253488900,18440,18440,18440,18440,0
|
|
20240404,163200,26253488900,18440,18440,18440,18440,0
|
|
20240404,163100,26253488900,18440,18440,18440,18440,0
|
|
20240404,163000,26253488900,18440,18440,18440,18440,0
|
|
20240404,162900,26253488900,18440,18440,18440,18440,0
|
|
20240404,162800,26253488900,18440,18440,18440,18440,0
|
|
20240404,162700,26253488900,18440,18440,18440,18440,0
|
|
20240404,162600,26253488900,18440,18440,18440,18440,0
|
|
20240404,162500,26253488900,18440,18440,18440,18440,0
|
|
20240404,162400,26253488900,18440,18440,18440,18440,0
|
|
20240404,162300,26253488900,18440,18440,18440,18440,0
|
|
20240404,162200,26253488900,18440,18440,18440,18440,0
|
|
20240404,162100,26253488900,18440,18440,18440,18440,0
|
|
20240404,162000,26253488900,18440,18440,18440,18440,0
|
|
20240404,161900,26253488900,18440,18440,18440,18440,0
|
|
20240404,161800,26253488900,18440,18440,18440,18440,0
|
|
20240404,161700,26253488900,18440,18440,18440,18440,0
|
|
20240404,161600,26253488900,18440,18440,18440,18440,0
|
|
20240404,161500,26253488900,18440,18440,18440,18440,0
|
|
20240404,161400,26253488900,18440,18440,18440,18440,0
|
|
20240404,161300,26253488900,18440,18440,18440,18440,0
|
|
20240404,161200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,161100,26253488900,18440,18440,18440,18440,0
|
|
20240404,161000,26253488900,18440,18440,18440,18440,0
|
|
20240404,160900,26253488900,18440,18440,18440,18440,0
|
|
20240404,160800,26253488900,18440,18440,18440,18440,0
|
|
20240404,160700,26253488900,18440,18440,18440,18440,0
|
|
20240404,160600,26253488900,18440,18440,18440,18440,0
|
|
20240404,160500,26253488900,18440,18440,18440,18440,0
|
|
20240404,160400,26253488900,18440,18440,18440,18440,0
|
|
20240404,160300,26253488900,18440,18440,18440,18440,0
|
|
20240404,160200,26253488900,18440,18440,18440,18440,0
|
|
20240404,160100,26253488900,18440,18440,18440,18440,0
|
|
20240404,160000,26253488900,18440,18440,18440,18440,0
|
|
20240404,155900,26253488900,18440,18440,18440,18440,0
|
|
20240404,155800,26253488900,18440,18440,18440,18440,0
|
|
20240404,155700,26253488900,18440,18440,18440,18440,0
|
|
20240404,155600,26253488900,18440,18440,18440,18440,0
|
|
20240404,155500,26253488900,18440,18440,18440,18440,0
|
|
20240404,155400,26253488900,18440,18440,18440,18440,0
|
|
20240404,155300,26253488900,18440,18440,18440,18440,0
|
|
20240404,155200,26253488900,18440,18440,18440,18440,0
|
|
20240404,155100,26253488900,18440,18440,18440,18440,0
|
|
20240404,155000,26253488900,18440,18440,18440,18440,0
|
|
20240404,154900,26253488900,18440,18440,18440,18440,0
|
|
20240404,154800,26253488900,18440,18440,18440,18440,0
|
|
20240404,154700,26253488900,18440,18440,18440,18440,0
|
|
20240404,154600,26253488900,18440,18440,18440,18440,0
|
|
20240404,154500,26253488900,18440,18440,18440,18440,0
|
|
20240404,154400,26253488900,18440,18440,18440,18440,0
|
|
20240404,154300,26253488900,18440,18440,18440,18440,0
|
|
20240404,154200,26253488900,18440,18440,18440,18440,38620
|
|
20240404,154100,26253488900,18440,18440,18440,18440,0
|
|
20240404,154000,26253488900,18440,18440,18440,18440,0
|
|
20240404,153900,26253488900,18440,18440,18440,18440,0
|
|
20240404,153800,26253488900,18440,18440,18440,18440,0
|
|
20240404,153700,26253488900,18440,18440,18440,18440,0
|
|
20240404,153600,26253488900,18440,18440,18440,18440,0
|
|
20240404,153500,26253488900,18440,18440,18440,18440,0
|
|
20240404,153400,26253488900,18440,18440,18440,18440,0
|
|
20240404,153300,26253488900,18440,18440,18440,18440,0
|
|
20240404,153200,26253488900,18440,18440,18440,18440,0
|
|
20240404,153100,26253488900,18440,18440,18440,18440,0
|
|
20240404,153000,26253488900,18440,18440,18440,18440,38620
|
|
20240404,152900,25541336100,18390,18390,18390,18390,0
|
|
20240404,152800,25541336100,18390,18390,18390,18390,0
|
|
20240404,152700,25541336100,18390,18390,18390,18390,0
|
|
20240404,152600,25541336100,18390,18390,18390,18390,0
|
|
20240404,152500,25541336100,18390,18390,18390,18390,0
|
|
20240404,152400,25541336100,18390,18390,18390,18390,0
|
|
20240404,152300,25541336100,18390,18390,18390,18390,0
|
|
20240404,152200,25541336100,18390,18390,18390,18390,0
|
|
20240404,152100,25541336100,18390,18390,18390,18390,0
|
|
20240404,152000,25541336100,18390,18390,18390,18390,0
|
|
20240404,151900,25541336100,18390,18380,18390,18380,1530
|
|
20240404,151800,25513211460,18380,18360,18380,18360,1205
|
|
20240404,151700,25491066010,18360,18370,18380,18350,2112
|
|
20240404,151600,25452294620,18380,18380,18390,18350,2169
|
|
20240404,151500,25412459790,18380,18390,18410,18380,6974
|
|
20240404,151400,25284155440,18390,18330,18390,18310,4751
|
|
20240404,151300,25197029930,18380,18380,18390,18330,4472
|
|
20240404,151200,25114862780,18380,18390,18390,18350,3055
|
|
20240404,151100,25058717380,18390,18380,18390,18360,1905
|
|
20240404,151000,25023713760,18380,18400,18400,18320,6502
|
|
20240404,150900,24904319930,18400,18400,18410,18390,2834
|
|
20240404,150800,24852174460,18400,18400,18440,18400,6214
|
|
20240404,150700,24737754820,18400,18330,18400,18330,10857
|
|
20240404,150600,24538229900,18330,18320,18360,18310,17052
|
|
20240404,150500,24225667790,18330,18300,18330,18290,14867
|
|
20240404,150400,23953550660,18290,18290,18300,18280,4579
|
|
20240404,150300,23869801910,18290,18270,18290,18270,1575
|
|
20240404,150200,23841013500,18280,18300,18300,18270,3087
|
|
20240404,150100,23784553640,18310,18290,18310,18290,2879
|
|
20240404,150000,23731872460,18290,18300,18310,18290,2818
|
|
20240404,145900,23680303170,18310,18310,18310,18300,1993
|
|
20240404,145800,23643822600,18310,18290,18310,18290,2161
|
|
20240404,145700,23604264250,18290,18290,18300,18280,2459
|
|
20240404,145600,23559274300,18280,18260,18290,18260,2652
|
|
20240404,145500,23510811260,18250,18270,18270,18250,1665
|
|
20240404,145400,23480404960,18270,18260,18270,18250,2853
|
|
20240404,145300,23428306010,18260,18280,18280,18260,1469
|
|
20240404,145200,23401470590,18270,18270,18280,18250,1612
|
|
20240404,145100,23372033140,18270,18240,18270,18240,3511
|
|
20240404,145000,23307923820,18240,18240,18250,18230,751
|
|
20240404,144900,23294224750,18240,18230,18270,18220,10351
|
|
20240404,144800,23105332410,18220,18230,18240,18220,2744
|
|
20240404,144700,23055320940,18240,18240,18240,18230,3484
|
|
20240404,144600,22991777410,18240,18270,18270,18240,4720
|
|
20240404,144500,22905616960,18260,18270,18270,18260,875
|
|
20240404,144400,22889634670,18270,18260,18270,18260,3152
|
|
20240404,144300,22832070440,18260,18260,18270,18260,613
|
|
20240404,144200,22820875500,18260,18260,18280,18250,3009
|
|
20240404,144100,22765909330,18260,18260,18270,18260,1102
|
|
20240404,144000,22745786130,18260,18260,18270,18250,2086
|
|
20240404,143900,22707697550,18260,18270,18270,18260,552
|
|
20240404,143800,22697617710,18260,18280,18280,18260,1590
|
|
20240404,143700,22668562280,18270,18290,18290,18270,594
|
|
20240404,143600,22657702410,18290,18290,18290,18280,2054
|
|
20240404,143500,22620148470,18280,18300,18300,18280,5496
|
|
20240404,143400,22519654200,18300,18310,18320,18300,2456
|
|
20240404,143300,22474685980,18310,18320,18330,18310,3600
|
|
20240404,143200,22408753390,18330,18330,18340,18320,3299
|
|
20240404,143100,22348281270,18330,18300,18330,18260,5350
|
|
20240404,143000,22250393430,18300,18250,18300,18250,3356
|
|
20240404,142900,22189017470,18260,18230,18280,18230,4809
|
|
20240404,142800,22101202180,18230,18230,18240,18230,1012
|
|
20240404,142700,22082752730,18230,18240,18240,18230,1762
|
|
20240404,142600,22050625090,18230,18230,18240,18230,486
|
|
20240404,142500,22041764320,18230,18230,18240,18220,4304
|
|
20240404,142400,21963302490,18230,18240,18250,18230,2832
|
|
20240404,142300,21911648910,18240,18240,18270,18240,2137
|
|
20240404,142200,21872629660,18250,18250,18260,18240,2780
|
|
20240404,142100,21821904430,18250,18260,18270,18250,937
|
|
20240404,142000,21804796620,18260,18260,18270,18260,1243
|
|
20240404,141900,21782096000,18260,18260,18270,18260,1078
|
|
20240404,141800,21762410940,18270,18270,18280,18260,1348
|
|
20240404,141700,21737784440,18270,18280,18290,18270,261
|
|
20240404,141600,21733014880,18290,18250,18290,18250,2423
|
|
20240404,141500,21688755080,18250,18260,18270,18250,481
|
|
20240404,141400,21679973720,18250,18260,18280,18250,1211
|
|
20240404,141300,21657866480,18250,18260,18270,18250,2122
|
|
20240404,141200,21619111550,18260,18270,18270,18250,1396
|
|
20240404,141100,21593628230,18270,18260,18270,18250,1103
|
|
20240404,141000,21573487890,18260,18270,18280,18260,2458
|
|
20240404,140900,21528579620,18270,18270,18280,18270,1650
|
|
20240404,140800,21498428290,18270,18270,18280,18270,1751
|
|
20240404,140700,21466431280,18270,18270,18290,18270,1778
|
|
20240404,140600,21433930330,18280,18260,18290,18260,1023
|
|
20240404,140500,21415238810,18270,18260,18270,18260,2642
|
|
20240404,140400,21366985490,18260,18260,18270,18260,262
|
|
20240404,140300,21362200910,18270,18290,18290,18260,2197
|
|
20240404,140200,21322041900,18290,18290,18290,18280,544
|
|
20240404,140100,21312095150,18280,18290,18290,18280,1302
|
|
20240404,140000,21288281690,18290,18300,18300,18280,846
|
|
20240404,135900,21272807190,18300,18260,18300,18250,4593
|
|
20240404,135800,21188895280,18260,18250,18260,18240,1265
|
|
20240404,135700,21165805310,18250,18240,18260,18240,1672
|
|
20240404,135600,21135295580,18240,18230,18240,18230,1436
|
|
20240404,135500,21109111310,18230,18230,18250,18230,1479
|
|
20240404,135400,21082128480,18240,18240,18240,18230,1806
|
|
20240404,135300,21049188200,18240,18240,18260,18240,2566
|
|
20240404,135200,21002359720,18250,18240,18250,18240,618
|
|
20240404,135100,20991083400,18250,18250,18250,18240,1461
|
|
20240404,135000,20964434190,18240,18240,18250,18230,1922
|
|
20240404,134900,20929372870,18240,18230,18240,18230,1646
|
|
20240404,134800,20899351180,18240,18240,18240,18230,262
|
|
20240404,134700,20894573460,18230,18240,18240,18230,1593
|
|
20240404,134600,20865528410,18240,18230,18240,18230,1725
|
|
20240404,134500,20834073300,18230,18200,18230,18190,3041
|
|
20240404,134400,20778701420,18200,18210,18210,18190,750
|
|
20240404,134300,20765050750,18200,18210,18210,18200,865
|
|
20240404,134200,20749305550,18200,18190,18200,18190,1750
|
|
20240404,134100,20717457580,18190,18190,18200,18190,898
|
|
20240404,134000,20701120120,18190,18170,18190,18170,1269
|
|
20240404,133900,20678044210,18170,18170,18180,18170,1167
|
|
20240404,133800,20656828920,18180,18170,18180,18170,941
|
|
20240404,133700,20639728600,18170,18170,18180,18160,1824
|
|
20240404,133600,20606587060,18160,18170,18170,18160,1941
|
|
20240404,133500,20571331690,18160,18160,18170,18160,843
|
|
20240404,133400,20556022330,18160,18170,18170,18160,3075
|
|
20240404,133300,20500180190,18170,18190,18190,18160,6444
|
|
20240404,133200,20383051050,18190,18190,18210,18180,4754
|
|
20240404,133100,20296594250,18180,18180,18190,18180,1033
|
|
20240404,133000,20277808310,18180,18220,18220,18180,3751
|
|
20240404,132900,20209574820,18220,18210,18220,18200,2786
|
|
20240404,132800,20158837600,18210,18220,18220,18200,5780
|
|
20240404,132700,20053564410,18210,18240,18240,18210,2001
|
|
20240404,132600,20017085640,18240,18220,18240,18210,2294
|
|
20240404,132500,19975274560,18220,18200,18220,18200,3271
|
|
20240404,132400,19915706670,18200,18200,18210,18200,1145
|
|
20240404,132300,19894861130,18200,18200,18210,18190,2029
|
|
20240404,132200,19857934340,18200,18200,18210,18200,517
|
|
20240404,132100,19848524780,18200,18210,18210,18190,1648
|
|
20240404,132000,19818529240,18200,18200,18210,18200,588
|
|
20240404,131900,19807826890,18200,18220,18220,18200,759
|
|
20240404,131800,19794007350,18200,18200,18230,18200,3593
|
|
20240404,131700,19728578540,18200,18180,18200,18170,5123
|
|
20240404,131600,19635450120,18180,18220,18220,18180,16131
|
|
20240404,131500,19341866540,18220,18230,18230,18220,4403
|
|
20240404,131400,19261613480,18230,18240,18240,18230,1550
|
|
20240404,131300,19233352040,18240,18240,18240,18240,1230
|
|
20240404,131200,19210916840,18230,18240,18240,18230,649
|
|
20240404,131100,19199080030,18240,18240,18250,18240,490
|
|
20240404,131000,19190141920,18240,18250,18250,18240,2134
|
|
20240404,130900,19151208300,18250,18270,18270,18250,112
|
|
20240404,130800,19149163520,18270,18260,18280,18260,936
|
|
20240404,130700,19132065050,18250,18260,18270,18250,2494
|
|
20240404,130600,19086515980,18250,18220,18250,18200,10441
|
|
20240404,130500,18896234510,18220,18210,18220,18210,2734
|
|
20240404,130400,18846446290,18220,18230,18240,18210,4961
|
|
20240404,130300,18756035680,18230,18240,18240,18230,1568
|
|
20240404,130200,18727448420,18240,18250,18250,18230,1288
|
|
20240404,130100,18703963470,18260,18280,18300,18220,7502
|
|
20240404,130000,18567094470,18300,18300,18310,18270,10928
|
|
20240404,125900,18367277840,18300,18300,18310,18300,784
|
|
20240404,125800,18352929360,18300,18290,18300,18290,1664
|
|
20240404,125700,18322487460,18290,18300,18310,18290,1715
|
|
20240404,125600,18291100120,18300,18310,18320,18300,5686
|
|
20240404,125500,18187028890,18310,18310,18320,18310,809
|
|
20240404,125400,18172215600,18310,18320,18330,18310,3202
|
|
20240404,125300,18113572760,18320,18320,18340,18310,805
|
|
20240404,125200,18098825150,18320,18340,18350,18310,8650
|
|
20240404,125100,17940293820,18340,18340,18350,18340,875
|
|
20240404,125000,17924246150,18340,18340,18340,18330,928
|
|
20240404,124900,17907229680,18340,18340,18350,18330,1005
|
|
20240404,124800,17888797370,18340,18330,18340,18330,617
|
|
20240404,124700,17877482830,18340,18340,18340,18330,1448
|
|
20240404,124600,17850933850,18330,18340,18340,18330,990
|
|
20240404,124500,17832780860,18350,18370,18380,18340,3490
|
|
20240404,124400,17768709870,18370,18370,18380,18370,469
|
|
20240404,124300,17760093890,18370,18370,18380,18370,917
|
|
20240404,124200,17743246430,18370,18390,18390,18370,926
|
|
20240404,124100,17726226420,18390,18380,18390,18380,508
|
|
20240404,124000,17716888370,18390,18380,18390,18370,745
|
|
20240404,123900,17703193960,18370,18370,18380,18370,775
|
|
20240404,123800,17688950970,18370,18380,18380,18370,1748
|
|
20240404,123700,17656824930,18380,18400,18410,18380,808
|
|
20240404,123600,17641962250,18400,18380,18400,18360,1637
|
|
20240404,123500,17611874560,18380,18370,18420,18360,1223
|
|
20240404,123400,17589389500,18370,18370,18370,18360,1053
|
|
20240404,123300,17570050060,18360,18350,18370,18350,1597
|
|
20240404,123200,17540729740,18350,18330,18350,18330,720
|
|
20240404,123100,17527521480,18340,18340,18350,18340,1193
|
|
20240404,123000,17505641700,18340,18350,18350,18330,2615
|
|
20240404,122900,17457680810,18350,18360,18370,18350,1561
|
|
20240404,122800,17429025520,18350,18370,18370,18350,586
|
|
20240404,122700,17418265980,18370,18400,18400,18370,1082
|
|
20240404,122600,17398362090,18400,18370,18400,18360,1620
|
|
20240404,122500,17368582930,18370,18390,18400,18350,3973
|
|
20240404,122400,17295617490,18390,18380,18400,18380,961
|
|
20240404,122300,17277945200,18390,18360,18390,18360,1936
|
|
20240404,122200,17242375050,18350,18310,18350,18300,6511
|
|
20240404,122100,17123060900,18300,18300,18310,18300,801
|
|
20240404,122000,17108402160,18300,18310,18310,18290,839
|
|
20240404,121900,17093049410,18310,18320,18320,18300,6156
|
|
20240404,121800,16980341910,18320,18330,18340,18320,1861
|
|
20240404,121700,16946230530,18330,18330,18340,18320,629
|
|
20240404,121600,16934701920,18330,18320,18340,18310,859
|
|
20240404,121500,16918960700,18320,18310,18320,18310,1441
|
|
20240404,121400,16892569300,18310,18310,18320,18300,997
|
|
20240404,121300,16874319610,18310,18320,18330,18310,690
|
|
20240404,121200,16861683090,18320,18360,18360,18320,402
|
|
20240404,121100,16854309590,18360,18310,18360,18290,3837
|
|
20240404,121000,16783959450,18310,18300,18310,18300,7407
|
|
20240404,120900,16648391210,18310,18310,18320,18300,2360
|
|
20240404,120800,16605188130,18300,18300,18310,18300,1432
|
|
20240404,120700,16578982220,18310,18310,18310,18300,1492
|
|
20240404,120600,16551676860,18310,18320,18330,18300,5778
|
|
20240404,120500,16445871000,18320,18330,18330,18320,3458
|
|
20240404,120400,16382518650,18330,18330,18340,18330,3618
|
|
20240404,120300,16316197000,18330,18340,18340,18330,915
|
|
20240404,120200,16299420380,18350,18340,18350,18330,2473
|
|
20240404,120100,16254076840,18340,18320,18340,18320,4771
|
|
20240404,120000,16166622140,18320,18330,18340,18310,3673
|
|
20240404,115900,16099331790,18330,18330,18340,18330,2652
|
|
20240404,115800,16050719030,18340,18340,18340,18330,783
|
|
20240404,115700,16036362530,18340,18320,18340,18320,2779
|
|
20240404,115600,15985428030,18320,18340,18340,18320,4629
|
|
20240404,115500,15900601190,18340,18340,18350,18330,6119
|
|
20240404,115400,15788386670,18340,18340,18350,18340,2058
|
|
20240404,115300,15750628510,18350,18360,18360,18340,4224
|
|
20240404,115200,15673134950,18350,18350,18360,18350,2373
|
|
20240404,115100,15629588560,18360,18390,18390,18350,17023
|
|
20240404,115000,15316888230,18390,18380,18390,18380,521
|
|
20240404,114900,15307310210,18380,18380,18390,18380,1385
|
|
20240404,114800,15281852080,18380,18380,18390,18380,470
|
|
20240404,114700,15273209890,18390,18400,18400,18380,2033
|
|
20240404,114600,15235822520,18400,18390,18400,18380,1028
|
|
20240404,114500,15216918830,18390,18400,18400,18380,2838
|
|
20240404,114400,15164737190,18390,18400,18400,18390,2131
|
|
20240404,114300,15125547090,18390,18400,18400,18390,1610
|
|
20240404,114200,15095931100,18400,18390,18400,18390,828
|
|
20240404,114100,15080703330,18390,18410,18410,18390,2152
|
|
20240404,114000,15041111190,18410,18410,18410,18400,762
|
|
20240404,113900,15027086310,18400,18410,18410,18400,2626
|
|
20240404,113800,14978758450,18410,18420,18430,18400,1080
|
|
20240404,113700,14958869160,18420,18460,18460,18420,1009
|
|
20240404,113600,14940261540,18450,18450,18470,18440,1624
|
|
20240404,113500,14910304450,18450,18460,18480,18440,2421
|
|
20240404,113400,14865627390,18470,18460,18470,18460,1155
|
|
20240404,113300,14844298010,18460,18400,18470,18400,10850
|
|
20240404,113200,14644304090,18400,18410,18410,18390,2217
|
|
20240404,113100,14603514440,18400,18410,18410,18400,1793
|
|
20240404,113000,14570520030,18410,18410,18410,18400,3372
|
|
20240404,112900,14508463600,18410,18420,18420,18400,3359
|
|
20240404,112800,14446637240,18430,18470,18470,18410,4710
|
|
20240404,112700,14359811970,18470,18450,18470,18450,505
|
|
20240404,112600,14350488760,18450,18440,18450,18430,900
|
|
20240404,112500,14333890420,18440,18430,18440,18410,4270
|
|
20240404,112400,14255252650,18450,18470,18470,18410,2094
|
|
20240404,112300,14216649540,18470,18480,18480,18450,1522
|
|
20240404,112200,14188537700,18470,18420,18470,18420,3695
|
|
20240404,112100,14120376420,18410,18410,18420,18400,2567
|
|
20240404,112000,14073124070,18420,18420,18440,18410,1078
|
|
20240404,111900,14053262300,18420,18450,18460,18420,5021
|
|
20240404,111800,13960713380,18450,18450,18460,18450,2979
|
|
20240404,111700,13905748710,18460,18470,18470,18450,2173
|
|
20240404,111600,13865631630,18470,18480,18480,18470,817
|
|
20240404,111500,13850534480,18480,18450,18490,18450,1871
|
|
20240404,111400,13815992020,18460,18450,18490,18450,4349
|
|
20240404,111300,13735664910,18460,18460,18460,18450,2008
|
|
20240404,111200,13698601670,18450,18450,18470,18450,1463
|
|
20240404,111100,13671605880,18450,18480,18490,18450,5033
|
|
20240404,111000,13578685230,18480,18500,18510,18480,798
|
|
20240404,110900,13563928660,18500,18500,18510,18490,2062
|
|
20240404,110800,13525780440,18510,18510,18510,18490,491
|
|
20240404,110700,13516696850,18490,18480,18520,18470,1910
|
|
20240404,110600,13481389190,18480,18460,18480,18450,1535
|
|
20240404,110500,13453052910,18460,18510,18510,18450,7809
|
|
20240404,110400,13308743380,18520,18520,18520,18510,1091
|
|
20240404,110300,13288548640,18510,18520,18520,18510,974
|
|
20240404,110200,13270514670,18510,18520,18520,18510,1719
|
|
20240404,110100,13238688940,18510,18510,18520,18510,922
|
|
20240404,110000,13221620190,18510,18510,18520,18510,1835
|
|
20240404,105900,13187645860,18520,18530,18530,18510,486
|
|
20240404,105800,13178644700,18540,18540,18550,18530,482
|
|
20240404,105700,13169707150,18540,18540,18550,18540,699
|
|
20240404,105600,13156745310,18540,18550,18560,18540,1311
|
|
20240404,105500,13132426390,18560,18580,18590,18550,3033
|
|
20240404,105400,13076122810,18570,18500,18580,18490,6586
|
|
20240404,105300,12954057570,18500,18490,18510,18490,1439
|
|
20240404,105200,12927426990,18490,18480,18500,18480,3105
|
|
20240404,105100,12870000460,18490,18470,18490,18470,1411
|
|
20240404,105000,12843925090,18480,18480,18480,18480,1970
|
|
20240404,104900,12807519490,18480,18490,18490,18480,5467
|
|
20240404,104800,12706467500,18490,18480,18490,18480,1568
|
|
20240404,104700,12677487940,18480,18470,18490,18470,1556
|
|
20240404,104600,12648739820,18460,18470,18470,18460,4744
|
|
20240404,104500,12561149670,18470,18470,18480,18460,3259
|
|
20240404,104400,12500974690,18470,18520,18530,18470,9063
|
|
20240404,104300,12333290370,18520,18520,18530,18520,577
|
|
20240404,104200,12322603350,18530,18520,18530,18510,1316
|
|
20240404,104100,12298233160,18520,18530,18530,18510,7267
|
|
20240404,104000,12163608610,18540,18560,18560,18530,2246
|
|
20240404,103900,12121960650,18540,18590,18590,18540,5949
|
|
20240404,103800,12011545940,18590,18600,18600,18560,2168
|
|
20240404,103700,11971280230,18590,18610,18610,18590,1212
|
|
20240404,103600,11948745990,18600,18590,18620,18590,5614
|
|
20240404,103500,11844288120,18590,18580,18590,18580,1657
|
|
20240404,103400,11813487740,18580,18600,18600,18570,1435
|
|
20240404,103300,11786824730,18600,18590,18600,18580,1914
|
|
20240404,103200,11751238300,18590,18580,18600,18540,3137
|
|
20240404,103100,11693012280,18570,18580,18600,18560,2570
|
|
20240404,103000,11645280870,18580,18620,18620,18580,9712
|
|
20240404,102900,11464591930,18620,18630,18630,18620,1231
|
|
20240404,102800,11441658410,18630,18660,18670,18620,11287
|
|
20240404,102700,11231364770,18650,18650,18670,18650,534
|
|
20240404,102600,11221401450,18650,18650,18670,18610,5971
|
|
20240404,102500,11110147900,18660,18660,18670,18640,1786
|
|
20240404,102400,11076834260,18670,18680,18690,18650,2401
|
|
20240404,102300,11032006260,18680,18730,18730,18670,3852
|
|
20240404,102200,10959970980,18730,18730,18740,18730,5911
|
|
20240404,102100,10849241570,18740,18660,18740,18660,32931
|
|
20240404,102000,10233308370,18660,18620,18670,18620,7855
|
|
20240404,101900,10086818920,18620,18640,18640,18620,3402
|
|
20240404,101800,10023467270,18640,18630,18640,18620,1832
|
|
20240404,101700,9989339280,18620,18610,18630,18610,1204
|
|
20240404,101600,9966924120,18610,18600,18610,18600,3262
|
|
20240404,101500,9906241190,18600,18570,18600,18570,4516
|
|
20240404,101400,9822266830,18570,18540,18570,18540,2992
|
|
20240404,101300,9766760910,18550,18560,18560,18530,1336
|
|
20240404,101200,9741981070,18560,18560,18570,18560,945
|
|
20240404,101100,9724441790,18570,18530,18570,18530,2671
|
|
20240404,101000,9674915170,18540,18490,18540,18470,4913
|
|
20240404,100900,9584030200,18480,18470,18490,18470,1893
|
|
20240404,100800,9549047490,18480,18480,18480,18460,1948
|
|
20240404,100700,9513058900,18480,18490,18490,18460,1714
|
|
20240404,100600,9481397750,18460,18470,18510,18440,2371
|
|
20240404,100500,9437597750,18470,18470,18480,18440,10516
|
|
20240404,100400,9243531700,18480,18510,18510,18480,11194
|
|
20240404,100300,9036450520,18510,18590,18590,18510,11352
|
|
20240404,100200,8826087360,18590,18560,18600,18560,6012
|
|
20240404,100100,8714459830,18560,18610,18610,18550,8680
|
|
20240404,100000,8553164730,18610,18610,18620,18600,2006
|
|
20240404,095900,8515846390,18610,18600,18620,18600,3165
|
|
20240404,095800,8456954660,18600,18600,18600,18590,3057
|
|
20240404,095700,8400100000,18600,18600,18610,18580,3234
|
|
20240404,095600,8339970540,18600,18600,18600,18590,1725
|
|
20240404,095500,8307888160,18600,18600,18600,18590,4800
|
|
20240404,095400,8218616860,18600,18610,18610,18600,1019
|
|
20240404,095300,8199661430,18600,18620,18620,18580,6730
|
|
20240404,095200,8074417320,18620,18650,18660,18620,2857
|
|
20240404,095100,8021146700,18650,18660,18660,18640,3231
|
|
20240404,095000,7960864740,18660,18590,18660,18570,12512
|
|
20240404,094900,7727707950,18580,18610,18610,18580,1692
|
|
20240404,094800,7696231740,18620,18620,18620,18600,1147
|
|
20240404,094700,7674883190,18630,18560,18630,18560,11895
|
|
20240404,094600,7453701990,18550,18560,18570,18550,1746
|
|
20240404,094500,7421298190,18560,18580,18580,18560,5110
|
|
20240404,094400,7326449630,18580,18570,18580,18550,2467
|
|
20240404,094300,7280655110,18580,18580,18580,18560,2412
|
|
20240404,094200,7235863840,18560,18600,18600,18560,3851
|
|
20240404,094100,7164340940,18600,18630,18640,18590,4270
|
|
20240404,094000,7084852200,18640,18640,18660,18640,2483
|
|
20240404,093900,7038553080,18680,18650,18690,18640,1244
|
|
20240404,093800,7015329230,18650,18670,18690,18640,3845
|
|
20240404,093700,6943563250,18690,18620,18690,18610,4009
|
|
20240404,093600,6868807700,18620,18600,18640,18580,4362
|
|
20240404,093500,6787647690,18600,18590,18600,18570,5970
|
|
20240404,093400,6676718490,18590,18600,18620,18560,6653
|
|
20240404,093300,6553064860,18590,18650,18670,18590,3577
|
|
20240404,093200,6486429950,18670,18710,18730,18640,9484
|
|
20240404,093100,6309445930,18700,18740,18740,18690,6774
|
|
20240404,093000,6182638750,18740,18740,18740,18730,8349
|
|
20240404,092900,6026230040,18750,18750,18760,18740,6696
|
|
20240404,092800,5900693860,18750,18760,18770,18740,8105
|
|
20240404,092700,5748687530,18750,18750,18760,18710,22537
|
|
20240404,092600,5326160480,18750,18640,18750,18640,31853
|
|
20240404,092500,4730399850,18630,18650,18670,18620,7109
|
|
20240404,092400,4597808890,18650,18560,18660,18560,15915
|
|
20240404,092300,4301581050,18570,18570,18580,18530,7348
|
|
20240404,092200,4165265040,18580,18540,18580,18530,2025
|
|
20240404,092100,4127696490,18550,18560,18590,18520,5178
|
|
20240404,092000,4031655530,18570,18600,18600,18550,2048
|
|
20240404,091900,3993628940,18600,18510,18620,18510,8946
|
|
20240404,091800,3827382550,18510,18510,18520,18480,8165
|
|
20240404,091700,3676273730,18520,18500,18550,18500,3728
|
|
20240404,091600,3607273720,18510,18540,18580,18510,8100
|
|
20240404,091500,3457195530,18540,18520,18570,18510,7821
|
|
20240404,091400,3312248990,18520,18590,18590,18510,7440
|
|
20240404,091300,3174261420,18600,18660,18700,18600,16204
|
|
20240404,091200,2871907390,18680,18640,18680,18620,14641
|
|
20240404,091100,2598805660,18640,18640,18660,18630,8164
|
|
20240404,091000,2446621130,18660,18630,18680,18600,13599
|
|
20240404,090900,2193216200,18610,18470,18620,18450,11469
|
|
20240404,090800,1980526440,18480,18460,18500,18450,6496
|
|
20240404,090700,1860510930,18460,18450,18500,18440,6633
|
|
20240404,090600,1738042370,18440,18400,18460,18400,3762
|
|
20240404,090500,1668685750,18390,18420,18430,18380,9567
|
|
20240404,090400,1492703250,18420,18570,18570,18410,20302
|
|
20240404,090300,1117366990,18560,18490,18560,18460,4833
|
|
20240404,090200,1027952720,18450,18500,18510,18440,7292
|
|
20240404,090100,893257110,18510,18690,18690,18500,14656
|
|
20240404,090000,621245590,18690,18620,18700,18540,33122
|