695 lines
38 KiB
CSV
695 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240415,203200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,203100,19988838500,16700,16700,16700,16700,0
|
|
20240415,203000,19988838500,16700,16700,16700,16700,0
|
|
20240415,202900,19988838500,16700,16700,16700,16700,0
|
|
20240415,202800,19988838500,16700,16700,16700,16700,0
|
|
20240415,202700,19988838500,16700,16700,16700,16700,0
|
|
20240415,202600,19988838500,16700,16700,16700,16700,0
|
|
20240415,202500,19988838500,16700,16700,16700,16700,0
|
|
20240415,202400,19988838500,16700,16700,16700,16700,0
|
|
20240415,202300,19988838500,16700,16700,16700,16700,0
|
|
20240415,202200,19988838500,16700,16700,16700,16700,0
|
|
20240415,202100,19988838500,16700,16700,16700,16700,0
|
|
20240415,202000,19988838500,16700,16700,16700,16700,0
|
|
20240415,201900,19988838500,16700,16700,16700,16700,0
|
|
20240415,201800,19988838500,16700,16700,16700,16700,0
|
|
20240415,201700,19988838500,16700,16700,16700,16700,0
|
|
20240415,201600,19988838500,16700,16700,16700,16700,0
|
|
20240415,201500,19988838500,16700,16700,16700,16700,0
|
|
20240415,201400,19988838500,16700,16700,16700,16700,0
|
|
20240415,201300,19988838500,16700,16700,16700,16700,0
|
|
20240415,201200,19988838500,16700,16700,16700,16700,0
|
|
20240415,201100,19988838500,16700,16700,16700,16700,0
|
|
20240415,201000,19988838500,16700,16700,16700,16700,0
|
|
20240415,200900,19988838500,16700,16700,16700,16700,0
|
|
20240415,200800,19988838500,16700,16700,16700,16700,0
|
|
20240415,200700,19988838500,16700,16700,16700,16700,0
|
|
20240415,200600,19988838500,16700,16700,16700,16700,0
|
|
20240415,200500,19988838500,16700,16700,16700,16700,0
|
|
20240415,200400,19988838500,16700,16700,16700,16700,0
|
|
20240415,200300,19988838500,16700,16700,16700,16700,0
|
|
20240415,200200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,200100,19988838500,16700,16700,16700,16700,0
|
|
20240415,200000,19988838500,16700,16700,16700,16700,0
|
|
20240415,195900,19988838500,16700,16700,16700,16700,0
|
|
20240415,195800,19988838500,16700,16700,16700,16700,0
|
|
20240415,195700,19988838500,16700,16700,16700,16700,0
|
|
20240415,195600,19988838500,16700,16700,16700,16700,0
|
|
20240415,195500,19988838500,16700,16700,16700,16700,0
|
|
20240415,195400,19988838500,16700,16700,16700,16700,0
|
|
20240415,195300,19988838500,16700,16700,16700,16700,0
|
|
20240415,195200,19988838500,16700,16700,16700,16700,0
|
|
20240415,195100,19988838500,16700,16700,16700,16700,0
|
|
20240415,195000,19988838500,16700,16700,16700,16700,0
|
|
20240415,194900,19988838500,16700,16700,16700,16700,0
|
|
20240415,194800,19988838500,16700,16700,16700,16700,0
|
|
20240415,194700,19988838500,16700,16700,16700,16700,0
|
|
20240415,194600,19988838500,16700,16700,16700,16700,0
|
|
20240415,194500,19988838500,16700,16700,16700,16700,0
|
|
20240415,194400,19988838500,16700,16700,16700,16700,0
|
|
20240415,194300,19988838500,16700,16700,16700,16700,0
|
|
20240415,194200,19988838500,16700,16700,16700,16700,0
|
|
20240415,194100,19988838500,16700,16700,16700,16700,0
|
|
20240415,194000,19988838500,16700,16700,16700,16700,0
|
|
20240415,193900,19988838500,16700,16700,16700,16700,0
|
|
20240415,193800,19988838500,16700,16700,16700,16700,0
|
|
20240415,193700,19988838500,16700,16700,16700,16700,0
|
|
20240415,193600,19988838500,16700,16700,16700,16700,0
|
|
20240415,193500,19988838500,16700,16700,16700,16700,0
|
|
20240415,193400,19988838500,16700,16700,16700,16700,0
|
|
20240415,193300,19988838500,16700,16700,16700,16700,0
|
|
20240415,193200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,193100,19988838500,16700,16700,16700,16700,0
|
|
20240415,193000,19988838500,16700,16700,16700,16700,0
|
|
20240415,192900,19988838500,16700,16700,16700,16700,0
|
|
20240415,192800,19988838500,16700,16700,16700,16700,0
|
|
20240415,192700,19988838500,16700,16700,16700,16700,0
|
|
20240415,192600,19988838500,16700,16700,16700,16700,0
|
|
20240415,192500,19988838500,16700,16700,16700,16700,0
|
|
20240415,192400,19988838500,16700,16700,16700,16700,0
|
|
20240415,192300,19988838500,16700,16700,16700,16700,0
|
|
20240415,192200,19988838500,16700,16700,16700,16700,0
|
|
20240415,192100,19988838500,16700,16700,16700,16700,0
|
|
20240415,192000,19988838500,16700,16700,16700,16700,0
|
|
20240415,191900,19988838500,16700,16700,16700,16700,0
|
|
20240415,191800,19988838500,16700,16700,16700,16700,0
|
|
20240415,191700,19988838500,16700,16700,16700,16700,0
|
|
20240415,191600,19988838500,16700,16700,16700,16700,0
|
|
20240415,191500,19988838500,16700,16700,16700,16700,0
|
|
20240415,191400,19988838500,16700,16700,16700,16700,0
|
|
20240415,191300,19988838500,16700,16700,16700,16700,0
|
|
20240415,191200,19988838500,16700,16700,16700,16700,0
|
|
20240415,191100,19988838500,16700,16700,16700,16700,0
|
|
20240415,191000,19988838500,16700,16700,16700,16700,0
|
|
20240415,190900,19988838500,16700,16700,16700,16700,0
|
|
20240415,190800,19988838500,16700,16700,16700,16700,0
|
|
20240415,190700,19988838500,16700,16700,16700,16700,0
|
|
20240415,190600,19988838500,16700,16700,16700,16700,0
|
|
20240415,190500,19988838500,16700,16700,16700,16700,0
|
|
20240415,190400,19988838500,16700,16700,16700,16700,0
|
|
20240415,190300,19988838500,16700,16700,16700,16700,0
|
|
20240415,190200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,190100,19988838500,16700,16700,16700,16700,0
|
|
20240415,190000,19988838500,16700,16700,16700,16700,0
|
|
20240415,185900,19988838500,16700,16700,16700,16700,0
|
|
20240415,185800,19988838500,16700,16700,16700,16700,0
|
|
20240415,185700,19988838500,16700,16700,16700,16700,0
|
|
20240415,185600,19988838500,16700,16700,16700,16700,0
|
|
20240415,185500,19988838500,16700,16700,16700,16700,0
|
|
20240415,185400,19988838500,16700,16700,16700,16700,0
|
|
20240415,185300,19988838500,16700,16700,16700,16700,0
|
|
20240415,185200,19988838500,16700,16700,16700,16700,0
|
|
20240415,185100,19988838500,16700,16700,16700,16700,0
|
|
20240415,185000,19988838500,16700,16700,16700,16700,0
|
|
20240415,184900,19988838500,16700,16700,16700,16700,0
|
|
20240415,184800,19988838500,16700,16700,16700,16700,0
|
|
20240415,184700,19988838500,16700,16700,16700,16700,0
|
|
20240415,184600,19988838500,16700,16700,16700,16700,0
|
|
20240415,184500,19988838500,16700,16700,16700,16700,0
|
|
20240415,184400,19988838500,16700,16700,16700,16700,0
|
|
20240415,184300,19988838500,16700,16700,16700,16700,0
|
|
20240415,184200,19988838500,16700,16700,16700,16700,0
|
|
20240415,184100,19988838500,16700,16700,16700,16700,0
|
|
20240415,184000,19988838500,16700,16700,16700,16700,0
|
|
20240415,183900,19988838500,16700,16700,16700,16700,0
|
|
20240415,183800,19988838500,16700,16700,16700,16700,0
|
|
20240415,183700,19988838500,16700,16700,16700,16700,0
|
|
20240415,183600,19988838500,16700,16700,16700,16700,0
|
|
20240415,183500,19988838500,16700,16700,16700,16700,0
|
|
20240415,183400,19988838500,16700,16700,16700,16700,0
|
|
20240415,183300,19988838500,16700,16700,16700,16700,0
|
|
20240415,183200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,183100,19988838500,16700,16700,16700,16700,0
|
|
20240415,183000,19988838500,16700,16700,16700,16700,0
|
|
20240415,182900,19988838500,16700,16700,16700,16700,0
|
|
20240415,182800,19988838500,16700,16700,16700,16700,0
|
|
20240415,182700,19988838500,16700,16700,16700,16700,0
|
|
20240415,182600,19988838500,16700,16700,16700,16700,0
|
|
20240415,182500,19988838500,16700,16700,16700,16700,0
|
|
20240415,182400,19988838500,16700,16700,16700,16700,0
|
|
20240415,182300,19988838500,16700,16700,16700,16700,0
|
|
20240415,182200,19988838500,16700,16700,16700,16700,0
|
|
20240415,182100,19988838500,16700,16700,16700,16700,0
|
|
20240415,182000,19988838500,16700,16700,16700,16700,0
|
|
20240415,181900,19988838500,16700,16700,16700,16700,0
|
|
20240415,181800,19988838500,16700,16700,16700,16700,0
|
|
20240415,181700,19988838500,16700,16700,16700,16700,0
|
|
20240415,181600,19988838500,16700,16700,16700,16700,0
|
|
20240415,181500,19988838500,16700,16700,16700,16700,0
|
|
20240415,181400,19988838500,16700,16700,16700,16700,0
|
|
20240415,181300,19988838500,16700,16700,16700,16700,0
|
|
20240415,181200,19988838500,16700,16700,16700,16700,0
|
|
20240415,181100,19988838500,16700,16700,16700,16700,0
|
|
20240415,181000,19988838500,16700,16700,16700,16700,0
|
|
20240415,180900,19988838500,16700,16700,16700,16700,0
|
|
20240415,180800,19988838500,16700,16700,16700,16700,0
|
|
20240415,180700,19988838500,16700,16700,16700,16700,0
|
|
20240415,180600,19988838500,16700,16700,16700,16700,0
|
|
20240415,180500,19988838500,16700,16700,16700,16700,0
|
|
20240415,180400,19988838500,16700,16700,16700,16700,0
|
|
20240415,180300,19988838500,16700,16700,16700,16700,0
|
|
20240415,180200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,180100,19988838500,16700,16700,16700,16700,0
|
|
20240415,180000,19988838500,16700,16700,16700,16700,0
|
|
20240415,175900,19988838500,16700,16700,16700,16700,0
|
|
20240415,175800,19988838500,16700,16700,16700,16700,0
|
|
20240415,175700,19988838500,16700,16700,16700,16700,0
|
|
20240415,175600,19988838500,16700,16700,16700,16700,0
|
|
20240415,175500,19988838500,16700,16700,16700,16700,0
|
|
20240415,175400,19988838500,16700,16700,16700,16700,0
|
|
20240415,175300,19988838500,16700,16700,16700,16700,0
|
|
20240415,175200,19988838500,16700,16700,16700,16700,0
|
|
20240415,175100,19988838500,16700,16700,16700,16700,0
|
|
20240415,175000,19988838500,16700,16700,16700,16700,0
|
|
20240415,174900,19988838500,16700,16700,16700,16700,0
|
|
20240415,174800,19988838500,16700,16700,16700,16700,0
|
|
20240415,174700,19988838500,16700,16700,16700,16700,0
|
|
20240415,174600,19988838500,16700,16700,16700,16700,0
|
|
20240415,174500,19988838500,16700,16700,16700,16700,0
|
|
20240415,174400,19988838500,16700,16700,16700,16700,0
|
|
20240415,174300,19988838500,16700,16700,16700,16700,0
|
|
20240415,174200,19988838500,16700,16700,16700,16700,0
|
|
20240415,174100,19988838500,16700,16700,16700,16700,0
|
|
20240415,174000,19988838500,16700,16700,16700,16700,0
|
|
20240415,173900,19988838500,16700,16700,16700,16700,0
|
|
20240415,173800,19988838500,16700,16700,16700,16700,0
|
|
20240415,173700,19988838500,16700,16700,16700,16700,0
|
|
20240415,173600,19988838500,16700,16700,16700,16700,0
|
|
20240415,173500,19988838500,16700,16700,16700,16700,0
|
|
20240415,173400,19988838500,16700,16700,16700,16700,0
|
|
20240415,173300,19988838500,16700,16700,16700,16700,0
|
|
20240415,173200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,173100,19988838500,16700,16700,16700,16700,0
|
|
20240415,173000,19988838500,16700,16700,16700,16700,0
|
|
20240415,172900,19988838500,16700,16700,16700,16700,0
|
|
20240415,172800,19988838500,16700,16700,16700,16700,0
|
|
20240415,172700,19988838500,16700,16700,16700,16700,0
|
|
20240415,172600,19988838500,16700,16700,16700,16700,0
|
|
20240415,172500,19988838500,16700,16700,16700,16700,0
|
|
20240415,172400,19988838500,16700,16700,16700,16700,0
|
|
20240415,172300,19988838500,16700,16700,16700,16700,0
|
|
20240415,172200,19988838500,16700,16700,16700,16700,0
|
|
20240415,172100,19988838500,16700,16700,16700,16700,0
|
|
20240415,172000,19988838500,16700,16700,16700,16700,0
|
|
20240415,171900,19988838500,16700,16700,16700,16700,0
|
|
20240415,171800,19988838500,16700,16700,16700,16700,0
|
|
20240415,171700,19988838500,16700,16700,16700,16700,0
|
|
20240415,171600,19988838500,16700,16700,16700,16700,0
|
|
20240415,171500,19988838500,16700,16700,16700,16700,0
|
|
20240415,171400,19988838500,16700,16700,16700,16700,0
|
|
20240415,171300,19988838500,16700,16700,16700,16700,0
|
|
20240415,171200,19988838500,16700,16700,16700,16700,0
|
|
20240415,171100,19988838500,16700,16700,16700,16700,0
|
|
20240415,171000,19988838500,16700,16700,16700,16700,0
|
|
20240415,170900,19988838500,16700,16700,16700,16700,0
|
|
20240415,170800,19988838500,16700,16700,16700,16700,0
|
|
20240415,170700,19988838500,16700,16700,16700,16700,0
|
|
20240415,170600,19988838500,16700,16700,16700,16700,0
|
|
20240415,170500,19988838500,16700,16700,16700,16700,0
|
|
20240415,170400,19988838500,16700,16700,16700,16700,0
|
|
20240415,170300,19988838500,16700,16700,16700,16700,0
|
|
20240415,170200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,170100,19988838500,16700,16700,16700,16700,0
|
|
20240415,170000,19988838500,16700,16700,16700,16700,0
|
|
20240415,165900,19988838500,16700,16700,16700,16700,0
|
|
20240415,165800,19988838500,16700,16700,16700,16700,0
|
|
20240415,165700,19988838500,16700,16700,16700,16700,0
|
|
20240415,165600,19988838500,16700,16700,16700,16700,0
|
|
20240415,165500,19988838500,16700,16700,16700,16700,0
|
|
20240415,165400,19988838500,16700,16700,16700,16700,0
|
|
20240415,165300,19988838500,16700,16700,16700,16700,0
|
|
20240415,165200,19988838500,16700,16700,16700,16700,0
|
|
20240415,165100,19988838500,16700,16700,16700,16700,0
|
|
20240415,165000,19988838500,16700,16700,16700,16700,0
|
|
20240415,164900,19988838500,16700,16700,16700,16700,0
|
|
20240415,164800,19988838500,16700,16700,16700,16700,0
|
|
20240415,164700,19988838500,16700,16700,16700,16700,0
|
|
20240415,164600,19988838500,16700,16700,16700,16700,0
|
|
20240415,164500,19988838500,16700,16700,16700,16700,0
|
|
20240415,164400,19988838500,16700,16700,16700,16700,0
|
|
20240415,164300,19988838500,16700,16700,16700,16700,0
|
|
20240415,164200,19988838500,16700,16700,16700,16700,0
|
|
20240415,164100,19988838500,16700,16700,16700,16700,0
|
|
20240415,164000,19988838500,16700,16700,16700,16700,0
|
|
20240415,163900,19988838500,16700,16700,16700,16700,0
|
|
20240415,163800,19988838500,16700,16700,16700,16700,0
|
|
20240415,163700,19988838500,16700,16700,16700,16700,0
|
|
20240415,163600,19988838500,16700,16700,16700,16700,0
|
|
20240415,163500,19988838500,16700,16700,16700,16700,0
|
|
20240415,163400,19988838500,16700,16700,16700,16700,0
|
|
20240415,163300,19988838500,16700,16700,16700,16700,0
|
|
20240415,163200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,163100,19988838500,16700,16700,16700,16700,0
|
|
20240415,163000,19988838500,16700,16700,16700,16700,0
|
|
20240415,162900,19988838500,16700,16700,16700,16700,0
|
|
20240415,162800,19988838500,16700,16700,16700,16700,0
|
|
20240415,162700,19988838500,16700,16700,16700,16700,0
|
|
20240415,162600,19988838500,16700,16700,16700,16700,0
|
|
20240415,162500,19988838500,16700,16700,16700,16700,0
|
|
20240415,162400,19988838500,16700,16700,16700,16700,0
|
|
20240415,162300,19988838500,16700,16700,16700,16700,0
|
|
20240415,162200,19988838500,16700,16700,16700,16700,0
|
|
20240415,162100,19988838500,16700,16700,16700,16700,0
|
|
20240415,162000,19988838500,16700,16700,16700,16700,0
|
|
20240415,161900,19988838500,16700,16700,16700,16700,0
|
|
20240415,161800,19988838500,16700,16700,16700,16700,0
|
|
20240415,161700,19988838500,16700,16700,16700,16700,0
|
|
20240415,161600,19988838500,16700,16700,16700,16700,0
|
|
20240415,161500,19988838500,16700,16700,16700,16700,0
|
|
20240415,161400,19988838500,16700,16700,16700,16700,0
|
|
20240415,161300,19988838500,16700,16700,16700,16700,0
|
|
20240415,161200,19988838500,16700,16700,16700,16700,0
|
|
20240415,161100,19988838500,16700,16700,16700,16700,0
|
|
20240415,161000,19988838500,16700,16700,16700,16700,0
|
|
20240415,160900,19988838500,16700,16700,16700,16700,0
|
|
20240415,160800,19988838500,16700,16700,16700,16700,0
|
|
20240415,160700,19988838500,16700,16700,16700,16700,0
|
|
20240415,160600,19988838500,16700,16700,16700,16700,0
|
|
20240415,160500,19988838500,16700,16700,16700,16700,0
|
|
20240415,160400,19988838500,16700,16700,16700,16700,0
|
|
20240415,160300,19988838500,16700,16700,16700,16700,0
|
|
20240415,160200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,160100,19988838500,16700,16700,16700,16700,0
|
|
20240415,160000,19988838500,16700,16700,16700,16700,0
|
|
20240415,155900,19988838500,16700,16700,16700,16700,0
|
|
20240415,155800,19988838500,16700,16700,16700,16700,0
|
|
20240415,155700,19988838500,16700,16700,16700,16700,0
|
|
20240415,155600,19988838500,16700,16700,16700,16700,0
|
|
20240415,155500,19988838500,16700,16700,16700,16700,0
|
|
20240415,155400,19988838500,16700,16700,16700,16700,0
|
|
20240415,155300,19988838500,16700,16700,16700,16700,0
|
|
20240415,155200,19988838500,16700,16700,16700,16700,0
|
|
20240415,155100,19988838500,16700,16700,16700,16700,0
|
|
20240415,155000,19988838500,16700,16700,16700,16700,0
|
|
20240415,154900,19988838500,16700,16700,16700,16700,0
|
|
20240415,154800,19988838500,16700,16700,16700,16700,0
|
|
20240415,154700,19988838500,16700,16700,16700,16700,0
|
|
20240415,154600,19988838500,16700,16700,16700,16700,0
|
|
20240415,154500,19988838500,16700,16700,16700,16700,0
|
|
20240415,154400,19988838500,16700,16700,16700,16700,0
|
|
20240415,154300,19988838500,16700,16700,16700,16700,0
|
|
20240415,154200,19988838500,16700,16700,16700,16700,0
|
|
20240415,154100,19988838500,16700,16700,16700,16700,0
|
|
20240415,154000,19988838500,16700,16700,16700,16700,0
|
|
20240415,153900,19988838500,16700,16700,16700,16700,0
|
|
20240415,153800,19988838500,16700,16700,16700,16700,0
|
|
20240415,153700,19988838500,16700,16700,16700,16700,0
|
|
20240415,153600,19988838500,16700,16700,16700,16700,0
|
|
20240415,153500,19988838500,16700,16700,16700,16700,0
|
|
20240415,153400,19988838500,16700,16700,16700,16700,0
|
|
20240415,153300,19988838500,16700,16700,16700,16700,0
|
|
20240415,153200,19988838500,16700,16700,16700,16700,20907
|
|
20240415,153100,19988838500,16700,16700,16700,16700,0
|
|
20240415,153000,19988838500,16700,16700,16700,16700,20907
|
|
20240415,152900,19639691600,16680,16680,16680,16680,0
|
|
20240415,152800,19639691600,16680,16680,16680,16680,0
|
|
20240415,152700,19639691600,16680,16680,16680,16680,0
|
|
20240415,152600,19639691600,16680,16680,16680,16680,0
|
|
20240415,152500,19639691600,16680,16680,16680,16680,0
|
|
20240415,152400,19639691600,16680,16680,16680,16680,0
|
|
20240415,152300,19639691600,16680,16680,16680,16680,0
|
|
20240415,152200,19639691600,16680,16680,16680,16680,0
|
|
20240415,152100,19639691600,16680,16680,16680,16680,0
|
|
20240415,152000,19639691600,16680,16680,16680,16680,0
|
|
20240415,151900,19639691600,16680,16670,16690,16660,1183
|
|
20240415,151800,19619970160,16660,16670,16680,16660,4998
|
|
20240415,151700,19536650560,16680,16680,16680,16670,2017
|
|
20240415,151600,19503017050,16680,16680,16690,16680,1694
|
|
20240415,151500,19474759960,16680,16660,16690,16660,3236
|
|
20240415,151400,19420806290,16670,16650,16670,16650,2884
|
|
20240415,151300,19372758420,16650,16640,16660,16640,2201
|
|
20240415,151200,19336120910,16640,16660,16660,16640,3226
|
|
20240415,151100,19282430610,16660,16670,16670,16640,2726
|
|
20240415,151000,19237022470,16670,16640,16670,16620,11332
|
|
20240415,150900,19048402970,16630,16620,16640,16620,2313
|
|
20240415,150800,19009950700,16620,16620,16640,16620,2710
|
|
20240415,150700,18964897220,16620,16630,16640,16620,2864
|
|
20240415,150600,18917282130,16630,16620,16640,16620,2407
|
|
20240415,150500,18877266110,16630,16620,16630,16620,2051
|
|
20240415,150400,18843175140,16620,16630,16630,16620,2551
|
|
20240415,150300,18800771740,16630,16620,16630,16620,2374
|
|
20240415,150200,18761311360,16620,16630,16630,16620,2669
|
|
20240415,150100,18716947620,16630,16620,16630,16610,2971
|
|
20240415,150000,18667574810,16620,16630,16630,16610,2500
|
|
20240415,145900,18626025360,16630,16610,16640,16600,2333
|
|
20240415,145800,18587286220,16620,16600,16620,16600,4424
|
|
20240415,145700,18513831740,16610,16610,16610,16600,5949
|
|
20240415,145600,18415073460,16610,16620,16620,16600,4755
|
|
20240415,145500,18336109000,16620,16600,16620,16600,3425
|
|
20240415,145400,18279244430,16600,16590,16610,16590,5592
|
|
20240415,145300,18186422940,16590,16590,16600,16580,2592
|
|
20240415,145200,18143437310,16600,16580,16600,16580,5370
|
|
20240415,145100,18054362240,16590,16590,16600,16580,6774
|
|
20240415,145000,17941985330,16600,16600,16600,16590,4589
|
|
20240415,144900,17865833040,16600,16590,16600,16590,2384
|
|
20240415,144800,17826276770,16590,16590,16600,16590,3297
|
|
20240415,144700,17771570300,16600,16600,16610,16590,3384
|
|
20240415,144600,17715406430,16590,16610,16620,16590,6225
|
|
20240415,144500,17612069740,16610,16610,16630,16600,3755
|
|
20240415,144400,17549697370,16610,16610,16620,16600,1969
|
|
20240415,144300,17517002610,16600,16590,16610,16590,3157
|
|
20240415,144200,17464603580,16590,16590,16600,16590,3010
|
|
20240415,144100,17414659770,16600,16600,16600,16590,5210
|
|
20240415,144000,17328192580,16590,16610,16610,16590,11280
|
|
20240415,143900,17140955670,16600,16610,16610,16600,3994
|
|
20240415,143800,17074644500,16610,16620,16620,16610,2246
|
|
20240415,143700,17037334500,16610,16610,16620,16600,1931
|
|
20240415,143600,17005261040,16610,16610,16610,16600,2215
|
|
20240415,143500,16968481420,16610,16610,16610,16600,3026
|
|
20240415,143400,16918235550,16600,16610,16620,16600,3739
|
|
20240415,143300,16856153440,16610,16620,16620,16600,7799
|
|
20240415,143200,16726650920,16610,16620,16630,16610,4051
|
|
20240415,143100,16659348110,16620,16620,16630,16610,4258
|
|
20240415,143000,16588589470,16620,16620,16630,16620,1955
|
|
20240415,142900,16556087610,16630,16620,16630,16610,2379
|
|
20240415,142800,16516554940,16620,16620,16630,16610,3113
|
|
20240415,142700,16464834720,16630,16610,16640,16610,2767
|
|
20240415,142600,16418845170,16620,16630,16630,16610,5435
|
|
20240415,142500,16328527850,16620,16630,16640,16620,5191
|
|
20240415,142400,16242220460,16630,16640,16640,16630,3004
|
|
20240415,142300,16192250960,16640,16640,16650,16630,2282
|
|
20240415,142200,16154282550,16650,16650,16650,16630,1815
|
|
20240415,142100,16124083220,16640,16630,16650,16630,3961
|
|
20240415,142000,16058188880,16630,16640,16640,16630,2030
|
|
20240415,141900,16024429080,16640,16650,16650,16630,3856
|
|
20240415,141800,15960264520,16650,16640,16650,16640,1935
|
|
20240415,141700,15928057650,16640,16640,16650,16630,2296
|
|
20240415,141600,15889858760,16640,16620,16640,16620,1311
|
|
20240415,141500,15868056820,16630,16620,16640,16620,2900
|
|
20240415,141400,15819846230,16620,16630,16640,16620,4645
|
|
20240415,141300,15742631700,16630,16650,16660,16630,10478
|
|
20240415,141200,15568266240,16660,16650,16670,16650,2561
|
|
20240415,141100,15525615080,16650,16660,16660,16650,2684
|
|
20240415,141000,15480914980,16650,16660,16660,16650,1463
|
|
20240415,140900,15456547610,16660,16660,16660,16650,8415
|
|
20240415,140800,15316377800,16660,16670,16680,16660,1331
|
|
20240415,140700,15294197050,16660,16670,16680,16660,6122
|
|
20240415,140600,15192154560,16670,16670,16680,16670,2321
|
|
20240415,140500,15153456470,16670,16670,16680,16670,2968
|
|
20240415,140400,15103977780,16670,16670,16680,16670,2158
|
|
20240415,140300,15068003290,16670,16680,16690,16670,5344
|
|
20240415,140200,14978868090,16690,16680,16690,16680,4271
|
|
20240415,140100,14907624330,16690,16700,16700,16680,4717
|
|
20240415,140000,14828895140,16700,16690,16700,16690,839
|
|
20240415,135900,14814891710,16690,16690,16700,16690,1639
|
|
20240415,135800,14787536280,16690,16680,16700,16680,1794
|
|
20240415,135700,14757595880,16690,16700,16700,16680,1846
|
|
20240415,135600,14726787730,16690,16700,16700,16690,1031
|
|
20240415,135500,14709579260,16690,16690,16700,16690,1072
|
|
20240415,135400,14691687230,16690,16690,16690,16690,2659
|
|
20240415,135300,14647308520,16690,16700,16700,16690,1089
|
|
20240415,135200,14629132730,16690,16700,16700,16690,515
|
|
20240415,135100,14620535260,16700,16710,16720,16690,2546
|
|
20240415,135000,14578005920,16700,16700,16710,16690,3451
|
|
20240415,134900,14520375090,16700,16700,16720,16700,1635
|
|
20240415,134800,14493062860,16700,16710,16720,16700,4434
|
|
20240415,134700,14418992420,16700,16710,16710,16700,7115
|
|
20240415,134600,14300155430,16710,16710,16710,16700,947
|
|
20240415,134500,14284331850,16710,16710,16720,16700,4919
|
|
20240415,134400,14202134650,16720,16710,16720,16710,370
|
|
20240415,134300,14195951940,16710,16730,16730,16710,2863
|
|
20240415,134200,14148083210,16720,16730,16730,16720,1354
|
|
20240415,134100,14125439020,16720,16720,16730,16720,347
|
|
20240415,134000,14119636650,16730,16720,16730,16710,2162
|
|
20240415,133900,14083492300,16720,16710,16720,16710,760
|
|
20240415,133800,14070787940,16710,16710,16720,16710,1002
|
|
20240415,133700,14054044410,16710,16710,16720,16700,1955
|
|
20240415,133600,14021380280,16710,16710,16720,16700,953
|
|
20240415,133500,14005455740,16710,16710,16720,16710,954
|
|
20240415,133400,13989514150,16710,16720,16720,16710,166
|
|
20240415,133300,13986740150,16710,16710,16720,16710,480
|
|
20240415,133200,13978719150,16710,16720,16720,16710,1407
|
|
20240415,133100,13955206490,16720,16720,16730,16710,1859
|
|
20240415,133000,13924128540,16730,16730,16730,16720,882
|
|
20240415,132900,13909380540,16730,16730,16730,16720,633
|
|
20240415,132800,13898795990,16730,16720,16730,16720,307
|
|
20240415,132700,13893662240,16720,16730,16730,16710,488
|
|
20240415,132600,13885504900,16710,16710,16720,16710,716
|
|
20240415,132500,13873540230,16710,16700,16720,16700,1802
|
|
20240415,132400,13843432340,16700,16710,16730,16700,2770
|
|
20240415,132300,13797140800,16710,16730,16730,16710,3926
|
|
20240415,132200,13731525430,16730,16730,16730,16720,364
|
|
20240415,132100,13725437980,16730,16720,16740,16720,670
|
|
20240415,132000,13714230990,16720,16720,16720,16710,770
|
|
20240415,131900,13701358290,16720,16710,16720,16700,2666
|
|
20240415,131800,13656798900,16710,16710,16710,16700,827
|
|
20240415,131700,13642984700,16710,16710,16710,16700,1524
|
|
20240415,131600,13617520360,16700,16700,16710,16690,871
|
|
20240415,131500,13602974520,16700,16700,16700,16690,1521
|
|
20240415,131400,13577575220,16700,16690,16700,16690,1401
|
|
20240415,131300,13554185000,16700,16690,16700,16680,1372
|
|
20240415,131200,13531284970,16690,16690,16700,16680,1738
|
|
20240415,131100,13502278630,16690,16690,16700,16690,2238
|
|
20240415,131000,13464926110,16690,16710,16710,16690,6408
|
|
20240415,130900,13357947500,16710,16700,16710,16690,2562
|
|
20240415,130800,13315177130,16700,16750,16770,16690,39936
|
|
20240415,130700,12647580210,16740,16770,16770,16740,20139
|
|
20240415,130600,12310203420,16780,16780,16780,16770,41
|
|
20240415,130500,12309515570,16780,16780,16780,16770,2952
|
|
20240415,130400,12259998550,16780,16780,16780,16770,280
|
|
20240415,130300,12255300870,16780,16770,16780,16770,986
|
|
20240415,130200,12238764920,16770,16780,16780,16770,129
|
|
20240415,130100,12236601210,16780,16780,16780,16770,144
|
|
20240415,130000,12234185650,16770,16790,16790,16770,1743
|
|
20240415,125900,12204937310,16800,16810,16810,16780,4889
|
|
20240415,125800,12122849610,16800,16790,16810,16790,2545
|
|
20240415,125700,12080093510,16790,16810,16810,16790,689
|
|
20240415,125600,12068520110,16800,16800,16810,16790,879
|
|
20240415,125500,12053756930,16800,16790,16810,16790,634
|
|
20240415,125400,12043106320,16790,16790,16800,16790,922
|
|
20240415,125300,12027623320,16790,16790,16800,16790,157
|
|
20240415,125200,12024986590,16780,16790,16790,16780,465
|
|
20240415,125100,12017179400,16800,16810,16810,16800,355
|
|
20240415,125000,12011214090,16810,16800,16810,16800,63
|
|
20240415,124900,12010155270,16810,16800,16810,16790,882
|
|
20240415,124800,11995337700,16790,16790,16800,16790,741
|
|
20240415,124700,11982895650,16790,16790,16800,16780,221
|
|
20240415,124600,11979183830,16790,16790,16790,16780,2179
|
|
20240415,124500,11942604950,16800,16810,16810,16790,986
|
|
20240415,124400,11926041030,16810,16810,16810,16800,186
|
|
20240415,124300,11922915320,16810,16800,16810,16800,147
|
|
20240415,124200,11920444480,16800,16810,16810,16790,1903
|
|
20240415,124100,11888477030,16810,16810,16820,16810,1425
|
|
20240415,124000,11864522720,16820,16820,16820,16810,225
|
|
20240415,123900,11860738310,16820,16830,16830,16820,288
|
|
20240415,123800,11855893830,16830,16830,16840,16820,110
|
|
20240415,123700,11854042500,16840,16840,16850,16830,336
|
|
20240415,123600,11848384710,16840,16850,16850,16840,678
|
|
20240415,123500,11836963210,16850,16850,16850,16840,1245
|
|
20240415,123400,11815997140,16840,16840,16850,16840,698
|
|
20240415,123300,11804242480,16850,16850,16850,16840,504
|
|
20240415,123200,11795754890,16840,16840,16850,16840,610
|
|
20240415,123100,11785482330,16840,16840,16850,16840,247
|
|
20240415,123000,11781322230,16850,16860,16860,16850,1847
|
|
20240415,122900,11750184120,16860,16850,16860,16850,829
|
|
20240415,122800,11736213500,16840,16790,16840,16780,2743
|
|
20240415,122700,11690095400,16780,16780,16780,16770,760
|
|
20240415,122600,11677342840,16770,16770,16780,16770,658
|
|
20240415,122500,11666306710,16770,16770,16770,16760,1947
|
|
20240415,122400,11633655560,16760,16760,16770,16750,1418
|
|
20240415,122300,11609890620,16760,16760,16760,16750,490
|
|
20240415,122200,11601682520,16750,16760,16760,16750,1872
|
|
20240415,122100,11570320710,16760,16760,16760,16750,442
|
|
20240415,122000,11562915210,16760,16750,16760,16750,1092
|
|
20240415,121900,11544621930,16760,16760,16770,16750,1622
|
|
20240415,121800,11517436270,16760,16770,16770,16760,1451
|
|
20240415,121700,11493117410,16760,16770,16770,16760,881
|
|
20240415,121600,11478343210,16760,16760,16770,16760,733
|
|
20240415,121500,11466055160,16760,16770,16770,16760,1093
|
|
20240415,121400,11447734910,16760,16770,16770,16760,139
|
|
20240415,121300,11445405220,16770,16760,16770,16760,179
|
|
20240415,121200,11442404290,16770,16760,16770,16760,1159
|
|
20240415,121100,11422978870,16760,16760,16770,16760,938
|
|
20240415,121000,11407257510,16760,16760,16760,16760,1781
|
|
20240415,120900,11377407950,16760,16760,16770,16760,258
|
|
20240415,120800,11373083770,16760,16770,16770,16760,851
|
|
20240415,120700,11358820500,16760,16760,16770,16760,252
|
|
20240415,120600,11354596400,16760,16770,16770,16760,1504
|
|
20240415,120500,11329388880,16760,16760,16770,16760,293
|
|
20240415,120400,11324476740,16760,16770,16780,16760,563
|
|
20240415,120300,11315034650,16780,16770,16780,16770,644
|
|
20240415,120200,11304234700,16770,16780,16780,16770,484
|
|
20240415,120100,11296116430,16780,16780,16780,16770,139
|
|
20240415,120000,11293784690,16770,16780,16780,16770,512
|
|
20240415,115900,11285198320,16770,16780,16780,16770,504
|
|
20240415,115800,11276744390,16780,16770,16780,16770,427
|
|
20240415,115700,11269581460,16770,16770,16780,16770,1154
|
|
20240415,115600,11250227560,16770,16780,16780,16770,607
|
|
20240415,115500,11240046310,16780,16780,16780,16770,798
|
|
20240415,115400,11226663500,16770,16780,16780,16770,277
|
|
20240415,115300,11222017960,16770,16770,16780,16760,1007
|
|
20240415,115200,11205135230,16770,16770,16780,16770,797
|
|
20240415,115100,11191769140,16770,16770,16780,16760,1107
|
|
20240415,115000,11173209300,16760,16760,16770,16760,1263
|
|
20240415,114900,11152038620,16760,16780,16780,16760,382
|
|
20240415,114800,11145631930,16760,16780,16790,16750,989
|
|
20240415,114700,11129051640,16780,16780,16790,16740,30987
|
|
20240415,114600,10609801740,16780,16800,16800,16780,6268
|
|
20240415,114500,10504617520,16800,16800,16800,16790,1031
|
|
20240415,114400,10487303820,16800,16800,16800,16790,963
|
|
20240415,114300,10471132290,16800,16790,16800,16790,1220
|
|
20240415,114200,10450647580,16790,16810,16810,16790,3715
|
|
20240415,114100,10388252650,16800,16800,16810,16800,408
|
|
20240415,114000,10381396890,16810,16810,16810,16800,339
|
|
20240415,113900,10375701310,16800,16800,16810,16800,261
|
|
20240415,113800,10371315410,16800,16810,16810,16800,1234
|
|
20240415,113700,10350576100,16800,16800,16810,16800,511
|
|
20240415,113600,10341990990,16800,16800,16810,16800,1958
|
|
20240415,113500,10309094550,16800,16810,16810,16790,682
|
|
20240415,113400,10297641010,16790,16800,16800,16790,523
|
|
20240415,113300,10288856040,16800,16820,16820,16790,6999
|
|
20240415,113200,10171235710,16820,16830,16830,16810,5140
|
|
20240415,113100,10084799740,16820,16830,16840,16820,1517
|
|
20240415,113000,10059271810,16840,16840,16850,16830,1188
|
|
20240415,112900,10039270030,16840,16850,16850,16840,691
|
|
20240415,112800,10027629780,16860,16850,16860,16850,487
|
|
20240415,112700,10019419670,16860,16860,16870,16850,2743
|
|
20240415,112600,9973197160,16860,16860,16870,16860,2083
|
|
20240415,112500,9938074780,16860,16870,16870,16860,353
|
|
20240415,112400,9932119940,16870,16870,16870,16850,1610
|
|
20240415,112300,9904974840,16870,16890,16890,16860,6934
|
|
20240415,112200,9787925460,16890,16890,16900,16890,305
|
|
20240415,112100,9782773770,16890,16900,16900,16890,742
|
|
20240415,112000,9770238670,16900,16910,16910,16900,191
|
|
20240415,111900,9767009670,16910,16900,16910,16890,121
|
|
20240415,111800,9764964690,16900,16900,16910,16890,918
|
|
20240415,111700,9749450300,16900,16910,16910,16900,2983
|
|
20240415,111600,9699029520,16910,16910,16910,16900,1429
|
|
20240415,111500,9674875860,16900,16900,16910,16900,1547
|
|
20240415,111400,9648731090,16910,16890,16910,16890,723
|
|
20240415,111300,9636512410,16900,16900,16900,16890,1301
|
|
20240415,111200,9614535980,16890,16890,16900,16890,92
|
|
20240415,111100,9612982060,16900,16900,16910,16900,830
|
|
20240415,111000,9598954160,16900,16920,16920,16900,217
|
|
20240415,110900,9595284970,16910,16920,16920,16910,94
|
|
20240415,110800,9593695120,16920,16910,16920,16900,527
|
|
20240415,110700,9584787300,16880,16910,16920,16880,1017
|
|
20240415,110600,9567597860,16910,16890,16920,16890,1845
|
|
20240415,110500,9536425870,16890,16900,16910,16890,569
|
|
20240415,110400,9526814350,16900,16900,16900,16890,155
|
|
20240415,110300,9524194900,16900,16890,16900,16880,638
|
|
20240415,110200,9513423310,16890,16900,16900,16890,504
|
|
20240415,110100,9504910460,16900,16890,16910,16890,1129
|
|
20240415,110000,9485833940,16880,16890,16900,16880,895
|
|
20240415,105900,9470715520,16880,16880,16890,16880,177
|
|
20240415,105800,9467727040,16880,16890,16890,16880,572
|
|
20240415,105700,9458066750,16880,16910,16910,16880,3884
|
|
20240415,105600,9392454520,16920,16920,16920,16900,3479
|
|
20240415,105500,9333626670,16920,16920,16920,16900,1700
|
|
20240415,105400,9304880380,16920,16940,16940,16910,857
|
|
20240415,105300,9290374740,16940,16900,16940,16900,2976
|
|
20240415,105200,9240029450,16900,16870,16900,16860,3835
|
|
20240415,105100,9175259020,16860,16800,16860,16800,3667
|
|
20240415,105000,9113526770,16810,16800,16810,16790,353
|
|
20240415,104900,9107596100,16780,16790,16790,16780,858
|
|
20240415,104800,9093194020,16790,16790,16810,16780,5831
|
|
20240415,104700,8995338690,16790,16810,16810,16780,4223
|
|
20240415,104600,8924423490,16800,16800,16820,16790,451
|
|
20240415,104500,8916845170,16800,16810,16820,16790,9993
|
|
20240415,104400,8748969370,16810,16810,16810,16800,579
|
|
20240415,104300,8739237240,16810,16820,16820,16810,343
|
|
20240415,104200,8733470110,16810,16810,16810,16800,264
|
|
20240415,104100,8729033510,16810,16810,16810,16800,333
|
|
20240415,104000,8723436300,16800,16820,16820,16800,1633
|
|
20240415,103900,8695997010,16820,16810,16820,16800,435
|
|
20240415,103800,8688684160,16810,16790,16810,16790,788
|
|
20240415,103700,8675447790,16800,16790,16800,16780,730
|
|
20240415,103600,8663190640,16790,16800,16800,16780,431
|
|
20240415,103500,8655954120,16800,16800,16800,16780,1957
|
|
20240415,103400,8623104980,16800,16800,16810,16790,200
|
|
20240415,103300,8619745850,16800,16810,16810,16790,3600
|
|
20240415,103200,8559282340,16810,16800,16820,16800,358
|
|
20240415,103100,8553264930,16800,16800,16810,16800,5187
|
|
20240415,103000,8466122140,16810,16820,16820,16800,2806
|
|
20240415,102900,8418952800,16820,16830,16830,16820,659
|
|
20240415,102800,8407867950,16840,16820,16840,16820,1773
|
|
20240415,102700,8378024510,16820,16830,16830,16820,3107
|
|
20240415,102600,8325756660,16830,16830,16830,16820,220
|
|
20240415,102500,8322054820,16820,16830,16830,16820,2562
|
|
20240415,102400,8278959380,16830,16820,16830,16820,801
|
|
20240415,102300,8265483510,16810,16820,16830,16780,7842
|
|
20240415,102200,8133717900,16820,16820,16820,16810,537
|
|
20240415,102100,8124686520,16820,16810,16820,16800,521
|
|
20240415,102000,8115929080,16800,16790,16810,16790,1478
|
|
20240415,101900,8091099240,16790,16800,16800,16780,3896
|
|
20240415,101800,8025695550,16800,16810,16810,16790,9407
|
|
20240415,101700,7867649520,16810,16810,16820,16810,930
|
|
20240415,101600,7852015820,16820,16810,16830,16810,2397
|
|
20240415,101500,7811718940,16830,16840,16840,16800,11794
|
|
20240415,101400,7613371000,16830,16840,16840,16830,3005
|
|
20240415,101300,7562790240,16840,16850,16850,16830,4421
|
|
20240415,101200,7488344630,16850,16870,16870,16840,8413
|
|
20240415,101100,7346534260,16870,16880,16890,16870,4031
|
|
20240415,101000,7278528210,16890,16890,16890,16880,1687
|
|
20240415,100900,7250046480,16890,16910,16910,16890,5973
|
|
20240415,100800,7149092250,16910,16940,16940,16910,445
|
|
20240415,100700,7141565770,16930,16920,16930,16900,2683
|
|
20240415,100600,7096178320,16910,16930,16940,16910,1258
|
|
20240415,100500,7074898480,16940,16930,16940,16930,323
|
|
20240415,100400,7069428380,16920,16900,16920,16900,797
|
|
20240415,100300,7055953320,16900,16870,16900,16870,948
|
|
20240415,100200,7039947080,16880,16870,16880,16870,549
|
|
20240415,100100,7030684440,16870,16850,16870,16840,949
|
|
20240415,100000,7014688110,16850,16850,16860,16840,2596
|
|
20240415,095900,6970962110,16850,16870,16870,16840,16697
|
|
20240415,095800,6689609410,16870,16870,16880,16870,182
|
|
20240415,095700,6686537460,16880,16870,16880,16870,714
|
|
20240415,095600,6674491680,16870,16880,16880,16870,1367
|
|
20240415,095500,6651429320,16880,16890,16910,16870,1127
|
|
20240415,095400,6632387200,16900,16900,16900,16870,1133
|
|
20240415,095300,6613252930,16900,16850,16900,16850,1020
|
|
20240415,095200,6596056760,16850,16870,16880,16850,3107
|
|
20240415,095100,6543668700,16860,16880,16980,16850,4184
|
|
20240415,095000,6473059390,16870,16860,16880,16860,4247
|
|
20240415,094900,6401432780,16850,16870,16870,16850,10688
|
|
20240415,094800,6221197920,16870,16860,16880,16850,4706
|
|
20240415,094700,6141821510,16860,16910,16910,16850,26500
|
|
20240415,094600,5694336460,16910,16950,16970,16910,14986
|
|
20240415,094500,5440514730,16960,16960,16970,16950,3192
|
|
20240415,094400,5386383790,16960,16980,16980,16960,4470
|
|
20240415,094300,5310556950,16970,16990,16990,16970,2388
|
|
20240415,094200,5269990890,16990,16980,16990,16970,323
|
|
20240415,094100,5264506970,16980,16980,16980,16970,306
|
|
20240415,094000,5259311830,16970,16980,16980,16960,399
|
|
20240415,093900,5252540250,16980,16980,16980,16960,1605
|
|
20240415,093800,5225311150,16980,16980,16990,16980,1331
|
|
20240415,093700,5202710330,16980,16980,16980,16960,577
|
|
20240415,093600,5192915200,16970,16980,16990,16950,793
|
|
20240415,093500,5179460490,16980,16940,16980,16940,1056
|
|
20240415,093400,5161555580,16950,16940,16950,16930,671
|
|
20240415,093300,5150192020,16940,16950,16950,16920,10079
|
|
20240415,093200,4979561030,16940,16960,16990,16930,5555
|
|
20240415,093100,4885430330,16950,16980,17000,16940,10746
|
|
20240415,093000,4703127060,16980,17000,17000,16960,1482
|
|
20240415,092900,4677980280,16980,17030,17030,16970,8054
|
|
20240415,092800,4541071600,17030,17000,17030,16990,2690
|
|
20240415,092700,4495318480,17000,17010,17020,17000,977
|
|
20240415,092600,4478708340,17010,17000,17010,16990,240
|
|
20240415,092500,4474627510,17000,17010,17010,17000,596
|
|
20240415,092400,4464494670,17000,17000,17030,16970,4356
|
|
20240415,092300,4390460550,17010,16950,17010,16940,5484
|
|
20240415,092200,4297304410,16950,16940,16950,16930,844
|
|
20240415,092100,4283003710,16940,16940,16970,16920,2171
|
|
20240415,092000,4246200490,16950,16930,16950,16910,4544
|
|
20240415,091900,4169305670,16930,16930,16930,16920,1951
|
|
20240415,091800,4136281610,16930,17000,17000,16920,15209
|
|
20240415,091700,3878520850,17000,16980,17030,16980,2127
|
|
20240415,091600,3842392570,16980,16970,17030,16960,846
|
|
20240415,091500,3828009870,16960,16950,16960,16940,920
|
|
20240415,091400,3812413550,16950,16950,16950,16930,6830
|
|
20240415,091300,3696698990,16950,17040,17040,16940,19535
|
|
20240415,091200,3364597340,17040,17080,17090,17030,7050
|
|
20240415,091100,3244336640,17080,17060,17080,17030,7563
|
|
20240415,091000,3115420950,17060,17110,17120,17050,8991
|
|
20240415,090900,2961934870,17100,17150,17150,17090,13393
|
|
20240415,090800,2732756270,17140,17110,17150,17110,3130
|
|
20240415,090700,2679104390,17140,17120,17180,17110,6595
|
|
20240415,090600,2566144530,17110,17170,17180,17110,12504
|
|
20240415,090500,2352001220,17160,17240,17250,17160,10754
|
|
20240415,090400,2166934300,17250,17260,17290,17240,7565
|
|
20240415,090300,2036348510,17260,17380,17390,17250,17588
|
|
20240415,090200,1731925840,17400,17430,17430,17330,22201
|
|
20240415,090100,1345983950,17420,17390,17440,17360,37558
|
|
20240415,090000,692208960,17400,17250,17400,17250,39503
|