722 lines
38 KiB
CSV
722 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240403,205900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,205800,4485372500,18810,18810,18810,18810,0
|
|
20240403,205700,4485372500,18810,18810,18810,18810,0
|
|
20240403,205600,4485372500,18810,18810,18810,18810,0
|
|
20240403,205500,4485372500,18810,18810,18810,18810,0
|
|
20240403,205400,4485372500,18810,18810,18810,18810,0
|
|
20240403,205300,4485372500,18810,18810,18810,18810,0
|
|
20240403,205200,4485372500,18810,18810,18810,18810,0
|
|
20240403,205100,4485372500,18810,18810,18810,18810,0
|
|
20240403,205000,4485372500,18810,18810,18810,18810,0
|
|
20240403,204900,4485372500,18810,18810,18810,18810,0
|
|
20240403,204800,4485372500,18810,18810,18810,18810,0
|
|
20240403,204700,4485372500,18810,18810,18810,18810,0
|
|
20240403,204600,4485372500,18810,18810,18810,18810,0
|
|
20240403,204500,4485372500,18810,18810,18810,18810,0
|
|
20240403,204400,4485372500,18810,18810,18810,18810,0
|
|
20240403,204300,4485372500,18810,18810,18810,18810,0
|
|
20240403,204200,4485372500,18810,18810,18810,18810,0
|
|
20240403,204100,4485372500,18810,18810,18810,18810,0
|
|
20240403,204000,4485372500,18810,18810,18810,18810,0
|
|
20240403,203900,4485372500,18810,18810,18810,18810,0
|
|
20240403,203800,4485372500,18810,18810,18810,18810,0
|
|
20240403,203700,4485372500,18810,18810,18810,18810,0
|
|
20240403,203600,4485372500,18810,18810,18810,18810,0
|
|
20240403,203500,4485372500,18810,18810,18810,18810,0
|
|
20240403,203400,4485372500,18810,18810,18810,18810,0
|
|
20240403,203300,4485372500,18810,18810,18810,18810,0
|
|
20240403,203200,4485372500,18810,18810,18810,18810,0
|
|
20240403,203100,4485372500,18810,18810,18810,18810,0
|
|
20240403,203000,4485372500,18810,18810,18810,18810,0
|
|
20240403,202900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,202800,4485372500,18810,18810,18810,18810,0
|
|
20240403,202700,4485372500,18810,18810,18810,18810,0
|
|
20240403,202600,4485372500,18810,18810,18810,18810,0
|
|
20240403,202500,4485372500,18810,18810,18810,18810,0
|
|
20240403,202400,4485372500,18810,18810,18810,18810,0
|
|
20240403,202300,4485372500,18810,18810,18810,18810,0
|
|
20240403,202200,4485372500,18810,18810,18810,18810,0
|
|
20240403,202100,4485372500,18810,18810,18810,18810,0
|
|
20240403,202000,4485372500,18810,18810,18810,18810,0
|
|
20240403,201900,4485372500,18810,18810,18810,18810,0
|
|
20240403,201800,4485372500,18810,18810,18810,18810,0
|
|
20240403,201700,4485372500,18810,18810,18810,18810,0
|
|
20240403,201600,4485372500,18810,18810,18810,18810,0
|
|
20240403,201500,4485372500,18810,18810,18810,18810,0
|
|
20240403,201400,4485372500,18810,18810,18810,18810,0
|
|
20240403,201300,4485372500,18810,18810,18810,18810,0
|
|
20240403,201200,4485372500,18810,18810,18810,18810,0
|
|
20240403,201100,4485372500,18810,18810,18810,18810,0
|
|
20240403,201000,4485372500,18810,18810,18810,18810,0
|
|
20240403,200900,4485372500,18810,18810,18810,18810,0
|
|
20240403,200800,4485372500,18810,18810,18810,18810,0
|
|
20240403,200700,4485372500,18810,18810,18810,18810,0
|
|
20240403,200600,4485372500,18810,18810,18810,18810,0
|
|
20240403,200500,4485372500,18810,18810,18810,18810,0
|
|
20240403,200400,4485372500,18810,18810,18810,18810,0
|
|
20240403,200300,4485372500,18810,18810,18810,18810,0
|
|
20240403,200200,4485372500,18810,18810,18810,18810,0
|
|
20240403,200100,4485372500,18810,18810,18810,18810,0
|
|
20240403,200000,4485372500,18810,18810,18810,18810,0
|
|
20240403,195900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,195800,4485372500,18810,18810,18810,18810,0
|
|
20240403,195700,4485372500,18810,18810,18810,18810,0
|
|
20240403,195600,4485372500,18810,18810,18810,18810,0
|
|
20240403,195500,4485372500,18810,18810,18810,18810,0
|
|
20240403,195400,4485372500,18810,18810,18810,18810,0
|
|
20240403,195300,4485372500,18810,18810,18810,18810,0
|
|
20240403,195200,4485372500,18810,18810,18810,18810,0
|
|
20240403,195100,4485372500,18810,18810,18810,18810,0
|
|
20240403,195000,4485372500,18810,18810,18810,18810,0
|
|
20240403,194900,4485372500,18810,18810,18810,18810,0
|
|
20240403,194800,4485372500,18810,18810,18810,18810,0
|
|
20240403,194700,4485372500,18810,18810,18810,18810,0
|
|
20240403,194600,4485372500,18810,18810,18810,18810,0
|
|
20240403,194500,4485372500,18810,18810,18810,18810,0
|
|
20240403,194400,4485372500,18810,18810,18810,18810,0
|
|
20240403,194300,4485372500,18810,18810,18810,18810,0
|
|
20240403,194200,4485372500,18810,18810,18810,18810,0
|
|
20240403,194100,4485372500,18810,18810,18810,18810,0
|
|
20240403,194000,4485372500,18810,18810,18810,18810,0
|
|
20240403,193900,4485372500,18810,18810,18810,18810,0
|
|
20240403,193800,4485372500,18810,18810,18810,18810,0
|
|
20240403,193700,4485372500,18810,18810,18810,18810,0
|
|
20240403,193600,4485372500,18810,18810,18810,18810,0
|
|
20240403,193500,4485372500,18810,18810,18810,18810,0
|
|
20240403,193400,4485372500,18810,18810,18810,18810,0
|
|
20240403,193300,4485372500,18810,18810,18810,18810,0
|
|
20240403,193200,4485372500,18810,18810,18810,18810,0
|
|
20240403,193100,4485372500,18810,18810,18810,18810,0
|
|
20240403,193000,4485372500,18810,18810,18810,18810,0
|
|
20240403,192900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,192800,4485372500,18810,18810,18810,18810,0
|
|
20240403,192700,4485372500,18810,18810,18810,18810,0
|
|
20240403,192600,4485372500,18810,18810,18810,18810,0
|
|
20240403,192500,4485372500,18810,18810,18810,18810,0
|
|
20240403,192400,4485372500,18810,18810,18810,18810,0
|
|
20240403,192300,4485372500,18810,18810,18810,18810,0
|
|
20240403,192200,4485372500,18810,18810,18810,18810,0
|
|
20240403,192100,4485372500,18810,18810,18810,18810,0
|
|
20240403,192000,4485372500,18810,18810,18810,18810,0
|
|
20240403,191900,4485372500,18810,18810,18810,18810,0
|
|
20240403,191800,4485372500,18810,18810,18810,18810,0
|
|
20240403,191700,4485372500,18810,18810,18810,18810,0
|
|
20240403,191600,4485372500,18810,18810,18810,18810,0
|
|
20240403,191500,4485372500,18810,18810,18810,18810,0
|
|
20240403,191400,4485372500,18810,18810,18810,18810,0
|
|
20240403,191300,4485372500,18810,18810,18810,18810,0
|
|
20240403,191200,4485372500,18810,18810,18810,18810,0
|
|
20240403,191100,4485372500,18810,18810,18810,18810,0
|
|
20240403,191000,4485372500,18810,18810,18810,18810,0
|
|
20240403,190900,4485372500,18810,18810,18810,18810,0
|
|
20240403,190800,4485372500,18810,18810,18810,18810,0
|
|
20240403,190700,4485372500,18810,18810,18810,18810,0
|
|
20240403,190600,4485372500,18810,18810,18810,18810,0
|
|
20240403,190500,4485372500,18810,18810,18810,18810,0
|
|
20240403,190400,4485372500,18810,18810,18810,18810,0
|
|
20240403,190300,4485372500,18810,18810,18810,18810,0
|
|
20240403,190200,4485372500,18810,18810,18810,18810,0
|
|
20240403,190100,4485372500,18810,18810,18810,18810,0
|
|
20240403,190000,4485372500,18810,18810,18810,18810,0
|
|
20240403,185900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,185800,4485372500,18810,18810,18810,18810,0
|
|
20240403,185700,4485372500,18810,18810,18810,18810,0
|
|
20240403,185600,4485372500,18810,18810,18810,18810,0
|
|
20240403,185500,4485372500,18810,18810,18810,18810,0
|
|
20240403,185400,4485372500,18810,18810,18810,18810,0
|
|
20240403,185300,4485372500,18810,18810,18810,18810,0
|
|
20240403,185200,4485372500,18810,18810,18810,18810,0
|
|
20240403,185100,4485372500,18810,18810,18810,18810,0
|
|
20240403,185000,4485372500,18810,18810,18810,18810,0
|
|
20240403,184900,4485372500,18810,18810,18810,18810,0
|
|
20240403,184800,4485372500,18810,18810,18810,18810,0
|
|
20240403,184700,4485372500,18810,18810,18810,18810,0
|
|
20240403,184600,4485372500,18810,18810,18810,18810,0
|
|
20240403,184500,4485372500,18810,18810,18810,18810,0
|
|
20240403,184400,4485372500,18810,18810,18810,18810,0
|
|
20240403,184300,4485372500,18810,18810,18810,18810,0
|
|
20240403,184200,4485372500,18810,18810,18810,18810,0
|
|
20240403,184100,4485372500,18810,18810,18810,18810,0
|
|
20240403,184000,4485372500,18810,18810,18810,18810,0
|
|
20240403,183900,4485372500,18810,18810,18810,18810,0
|
|
20240403,183800,4485372500,18810,18810,18810,18810,0
|
|
20240403,183700,4485372500,18810,18810,18810,18810,0
|
|
20240403,183600,4485372500,18810,18810,18810,18810,0
|
|
20240403,183500,4485372500,18810,18810,18810,18810,0
|
|
20240403,183400,4485372500,18810,18810,18810,18810,0
|
|
20240403,183300,4485372500,18810,18810,18810,18810,0
|
|
20240403,183200,4485372500,18810,18810,18810,18810,0
|
|
20240403,183100,4485372500,18810,18810,18810,18810,0
|
|
20240403,183000,4485372500,18810,18810,18810,18810,0
|
|
20240403,182900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,182800,4485372500,18810,18810,18810,18810,0
|
|
20240403,182700,4485372500,18810,18810,18810,18810,0
|
|
20240403,182600,4485372500,18810,18810,18810,18810,0
|
|
20240403,182500,4485372500,18810,18810,18810,18810,0
|
|
20240403,182400,4485372500,18810,18810,18810,18810,0
|
|
20240403,182300,4485372500,18810,18810,18810,18810,0
|
|
20240403,182200,4485372500,18810,18810,18810,18810,0
|
|
20240403,182100,4485372500,18810,18810,18810,18810,0
|
|
20240403,182000,4485372500,18810,18810,18810,18810,0
|
|
20240403,181900,4485372500,18810,18810,18810,18810,0
|
|
20240403,181800,4485372500,18810,18810,18810,18810,0
|
|
20240403,181700,4485372500,18810,18810,18810,18810,0
|
|
20240403,181600,4485372500,18810,18810,18810,18810,0
|
|
20240403,181500,4485372500,18810,18810,18810,18810,0
|
|
20240403,181400,4485372500,18810,18810,18810,18810,0
|
|
20240403,181300,4485372500,18810,18810,18810,18810,0
|
|
20240403,181200,4485372500,18810,18810,18810,18810,0
|
|
20240403,181100,4485372500,18810,18810,18810,18810,0
|
|
20240403,181000,4485372500,18810,18810,18810,18810,0
|
|
20240403,180900,4485372500,18810,18810,18810,18810,0
|
|
20240403,180800,4485372500,18810,18810,18810,18810,0
|
|
20240403,180700,4485372500,18810,18810,18810,18810,0
|
|
20240403,180600,4485372500,18810,18810,18810,18810,0
|
|
20240403,180500,4485372500,18810,18810,18810,18810,0
|
|
20240403,180400,4485372500,18810,18810,18810,18810,0
|
|
20240403,180300,4485372500,18810,18810,18810,18810,0
|
|
20240403,180200,4485372500,18810,18810,18810,18810,0
|
|
20240403,180100,4485372500,18810,18810,18810,18810,0
|
|
20240403,180000,4485372500,18810,18810,18810,18810,0
|
|
20240403,175900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,175800,4485372500,18810,18810,18810,18810,0
|
|
20240403,175700,4485372500,18810,18810,18810,18810,0
|
|
20240403,175600,4485372500,18810,18810,18810,18810,0
|
|
20240403,175500,4485372500,18810,18810,18810,18810,0
|
|
20240403,175400,4485372500,18810,18810,18810,18810,0
|
|
20240403,175300,4485372500,18810,18810,18810,18810,0
|
|
20240403,175200,4485372500,18810,18810,18810,18810,0
|
|
20240403,175100,4485372500,18810,18810,18810,18810,0
|
|
20240403,175000,4485372500,18810,18810,18810,18810,0
|
|
20240403,174900,4485372500,18810,18810,18810,18810,0
|
|
20240403,174800,4485372500,18810,18810,18810,18810,0
|
|
20240403,174700,4485372500,18810,18810,18810,18810,0
|
|
20240403,174600,4485372500,18810,18810,18810,18810,0
|
|
20240403,174500,4485372500,18810,18810,18810,18810,0
|
|
20240403,174400,4485372500,18810,18810,18810,18810,0
|
|
20240403,174300,4485372500,18810,18810,18810,18810,0
|
|
20240403,174200,4485372500,18810,18810,18810,18810,0
|
|
20240403,174100,4485372500,18810,18810,18810,18810,0
|
|
20240403,174000,4485372500,18810,18810,18810,18810,0
|
|
20240403,173900,4485372500,18810,18810,18810,18810,0
|
|
20240403,173800,4485372500,18810,18810,18810,18810,0
|
|
20240403,173700,4485372500,18810,18810,18810,18810,0
|
|
20240403,173600,4485372500,18810,18810,18810,18810,0
|
|
20240403,173500,4485372500,18810,18810,18810,18810,0
|
|
20240403,173400,4485372500,18810,18810,18810,18810,0
|
|
20240403,173300,4485372500,18810,18810,18810,18810,0
|
|
20240403,173200,4485372500,18810,18810,18810,18810,0
|
|
20240403,173100,4485372500,18810,18810,18810,18810,0
|
|
20240403,173000,4485372500,18810,18810,18810,18810,0
|
|
20240403,172900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,172800,4485372500,18810,18810,18810,18810,0
|
|
20240403,172700,4485372500,18810,18810,18810,18810,0
|
|
20240403,172600,4485372500,18810,18810,18810,18810,0
|
|
20240403,172500,4485372500,18810,18810,18810,18810,0
|
|
20240403,172400,4485372500,18810,18810,18810,18810,0
|
|
20240403,172300,4485372500,18810,18810,18810,18810,0
|
|
20240403,172200,4485372500,18810,18810,18810,18810,0
|
|
20240403,172100,4485372500,18810,18810,18810,18810,0
|
|
20240403,172000,4485372500,18810,18810,18810,18810,0
|
|
20240403,171900,4485372500,18810,18810,18810,18810,0
|
|
20240403,171800,4485372500,18810,18810,18810,18810,0
|
|
20240403,171700,4485372500,18810,18810,18810,18810,0
|
|
20240403,171600,4485372500,18810,18810,18810,18810,0
|
|
20240403,171500,4485372500,18810,18810,18810,18810,0
|
|
20240403,171400,4485372500,18810,18810,18810,18810,0
|
|
20240403,171300,4485372500,18810,18810,18810,18810,0
|
|
20240403,171200,4485372500,18810,18810,18810,18810,0
|
|
20240403,171100,4485372500,18810,18810,18810,18810,0
|
|
20240403,171000,4485372500,18810,18810,18810,18810,0
|
|
20240403,170900,4485372500,18810,18810,18810,18810,0
|
|
20240403,170800,4485372500,18810,18810,18810,18810,0
|
|
20240403,170700,4485372500,18810,18810,18810,18810,0
|
|
20240403,170600,4485372500,18810,18810,18810,18810,0
|
|
20240403,170500,4485372500,18810,18810,18810,18810,0
|
|
20240403,170400,4485372500,18810,18810,18810,18810,0
|
|
20240403,170300,4485372500,18810,18810,18810,18810,0
|
|
20240403,170200,4485372500,18810,18810,18810,18810,0
|
|
20240403,170100,4485372500,18810,18810,18810,18810,0
|
|
20240403,170000,4485372500,18810,18810,18810,18810,0
|
|
20240403,165900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,165800,4485372500,18810,18810,18810,18810,0
|
|
20240403,165700,4485372500,18810,18810,18810,18810,0
|
|
20240403,165600,4485372500,18810,18810,18810,18810,0
|
|
20240403,165500,4485372500,18810,18810,18810,18810,0
|
|
20240403,165400,4485372500,18810,18810,18810,18810,0
|
|
20240403,165300,4485372500,18810,18810,18810,18810,0
|
|
20240403,165200,4485372500,18810,18810,18810,18810,0
|
|
20240403,165100,4485372500,18810,18810,18810,18810,0
|
|
20240403,165000,4485372500,18810,18810,18810,18810,0
|
|
20240403,164900,4485372500,18810,18810,18810,18810,0
|
|
20240403,164800,4485372500,18810,18810,18810,18810,0
|
|
20240403,164700,4485372500,18810,18810,18810,18810,0
|
|
20240403,164600,4485372500,18810,18810,18810,18810,0
|
|
20240403,164500,4485372500,18810,18810,18810,18810,0
|
|
20240403,164400,4485372500,18810,18810,18810,18810,0
|
|
20240403,164300,4485372500,18810,18810,18810,18810,0
|
|
20240403,164200,4485372500,18810,18810,18810,18810,0
|
|
20240403,164100,4485372500,18810,18810,18810,18810,0
|
|
20240403,164000,4485372500,18810,18810,18810,18810,0
|
|
20240403,163900,4485372500,18810,18810,18810,18810,0
|
|
20240403,163800,4485372500,18810,18810,18810,18810,0
|
|
20240403,163700,4485372500,18810,18810,18810,18810,0
|
|
20240403,163600,4485372500,18810,18810,18810,18810,0
|
|
20240403,163500,4485372500,18810,18810,18810,18810,0
|
|
20240403,163400,4485372500,18810,18810,18810,18810,0
|
|
20240403,163300,4485372500,18810,18810,18810,18810,0
|
|
20240403,163200,4485372500,18810,18810,18810,18810,0
|
|
20240403,163100,4485372500,18810,18810,18810,18810,0
|
|
20240403,163000,4485372500,18810,18810,18810,18810,0
|
|
20240403,162900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,162800,4485372500,18810,18810,18810,18810,0
|
|
20240403,162700,4485372500,18810,18810,18810,18810,0
|
|
20240403,162600,4485372500,18810,18810,18810,18810,0
|
|
20240403,162500,4485372500,18810,18810,18810,18810,0
|
|
20240403,162400,4485372500,18810,18810,18810,18810,0
|
|
20240403,162300,4485372500,18810,18810,18810,18810,0
|
|
20240403,162200,4485372500,18810,18810,18810,18810,0
|
|
20240403,162100,4485372500,18810,18810,18810,18810,0
|
|
20240403,162000,4485372500,18810,18810,18810,18810,0
|
|
20240403,161900,4485372500,18810,18810,18810,18810,0
|
|
20240403,161800,4485372500,18810,18810,18810,18810,0
|
|
20240403,161700,4485372500,18810,18810,18810,18810,0
|
|
20240403,161600,4485372500,18810,18810,18810,18810,0
|
|
20240403,161500,4485372500,18810,18810,18810,18810,0
|
|
20240403,161400,4485372500,18810,18810,18810,18810,0
|
|
20240403,161300,4485372500,18810,18810,18810,18810,0
|
|
20240403,161200,4485372500,18810,18810,18810,18810,0
|
|
20240403,161100,4485372500,18810,18810,18810,18810,0
|
|
20240403,161000,4485372500,18810,18810,18810,18810,0
|
|
20240403,160900,4485372500,18810,18810,18810,18810,0
|
|
20240403,160800,4485372500,18810,18810,18810,18810,0
|
|
20240403,160700,4485372500,18810,18810,18810,18810,0
|
|
20240403,160600,4485372500,18810,18810,18810,18810,0
|
|
20240403,160500,4485372500,18810,18810,18810,18810,0
|
|
20240403,160400,4485372500,18810,18810,18810,18810,0
|
|
20240403,160300,4485372500,18810,18810,18810,18810,0
|
|
20240403,160200,4485372500,18810,18810,18810,18810,0
|
|
20240403,160100,4485372500,18810,18810,18810,18810,0
|
|
20240403,160000,4485372500,18810,18810,18810,18810,0
|
|
20240403,155900,4485372500,18810,18810,18810,18810,4716
|
|
20240403,155800,4485372500,18810,18810,18810,18810,0
|
|
20240403,155700,4485372500,18810,18810,18810,18810,0
|
|
20240403,155600,4485372500,18810,18810,18810,18810,0
|
|
20240403,155500,4485372500,18810,18810,18810,18810,0
|
|
20240403,155400,4485372500,18810,18810,18810,18810,0
|
|
20240403,155300,4485372500,18810,18810,18810,18810,0
|
|
20240403,155200,4485372500,18810,18810,18810,18810,0
|
|
20240403,155100,4485372500,18810,18810,18810,18810,0
|
|
20240403,155000,4485372500,18810,18810,18810,18810,0
|
|
20240403,154900,4485372500,18810,18810,18810,18810,0
|
|
20240403,154800,4485372500,18810,18810,18810,18810,0
|
|
20240403,154700,4485372500,18810,18810,18810,18810,0
|
|
20240403,154600,4485372500,18810,18810,18810,18810,0
|
|
20240403,154500,4485372500,18810,18810,18810,18810,0
|
|
20240403,154400,4485372500,18810,18810,18810,18810,0
|
|
20240403,154300,4485372500,18810,18810,18810,18810,0
|
|
20240403,154200,4485372500,18810,18810,18810,18810,0
|
|
20240403,154100,4485372500,18810,18810,18810,18810,0
|
|
20240403,154000,4485372500,18810,18810,18810,18810,0
|
|
20240403,153900,4485372500,18810,18810,18810,18810,0
|
|
20240403,153800,4485372500,18810,18810,18810,18810,0
|
|
20240403,153700,4485372500,18810,18810,18810,18810,0
|
|
20240403,153600,4485372500,18810,18810,18810,18810,0
|
|
20240403,153500,4485372500,18810,18810,18810,18810,0
|
|
20240403,153400,4485372500,18810,18810,18810,18810,0
|
|
20240403,153300,4485372500,18810,18810,18810,18810,0
|
|
20240403,153200,4485372500,18810,18810,18810,18810,0
|
|
20240403,153100,4485372500,18810,18810,18810,18810,0
|
|
20240403,153000,4485372500,18810,18810,18810,18810,4716
|
|
20240403,152900,4396664540,18850,18850,18850,18850,0
|
|
20240403,152800,4396664540,18850,18850,18850,18850,0
|
|
20240403,152700,4396664540,18850,18850,18850,18850,0
|
|
20240403,152600,4396664540,18850,18850,18850,18850,0
|
|
20240403,152500,4396664540,18850,18850,18850,18850,0
|
|
20240403,152400,4396664540,18850,18850,18850,18850,0
|
|
20240403,152300,4396664540,18850,18850,18850,18850,0
|
|
20240403,152200,4396664540,18850,18850,18850,18850,0
|
|
20240403,152100,4396664540,18850,18850,18850,18850,0
|
|
20240403,152000,4396664540,18850,18850,18850,18850,0
|
|
20240403,151900,4396664540,18850,18840,18850,18840,420
|
|
20240403,151800,4388751030,18840,18850,18850,18840,1219
|
|
20240403,151700,4365782470,18840,18850,18860,18840,216
|
|
20240403,151600,4361711820,18840,18850,18860,18840,597
|
|
20240403,151500,4350460030,18850,18860,18860,18850,2117
|
|
20240403,151400,4310547160,18850,18880,18880,18850,1642
|
|
20240403,151300,4279578460,18870,18870,18870,18870,721
|
|
20240403,151200,4265973190,18870,18870,18870,18860,307
|
|
20240403,151100,4260181090,18860,18880,18880,18860,449
|
|
20240403,151000,4251708790,18880,18870,18880,18870,107
|
|
20240403,150900,4249689410,18880,18880,18880,18880,681
|
|
20240403,150800,4236832130,18890,18900,18900,18870,299
|
|
20240403,150700,4231183000,18900,18900,18900,18900,201
|
|
20240403,150600,4227384100,18900,18900,18920,18900,159
|
|
20240403,150500,4224377980,18900,18890,18900,18890,400
|
|
20240403,150400,4216820880,18870,18860,18870,18860,144
|
|
20240403,150300,4214104290,18860,18870,18870,18860,720
|
|
20240403,150200,4200524900,18870,18870,18890,18860,572
|
|
20240403,150100,4189732050,18870,18880,18880,18870,890
|
|
20240403,150000,4172937210,18890,18900,18900,18890,125
|
|
20240403,145900,4170575190,18880,18870,18880,18870,190
|
|
20240403,145800,4166989490,18870,18870,18870,18870,0
|
|
20240403,145700,4166989490,18870,18870,18870,18870,63
|
|
20240403,145600,4165800680,18870,18870,18870,18870,0
|
|
20240403,145500,4165800680,18870,18860,18870,18860,24
|
|
20240403,145400,4165347960,18870,18870,18870,18870,848
|
|
20240403,145300,4149346200,18870,18880,18880,18870,1021
|
|
20240403,145200,4130077780,18880,18880,18880,18880,31
|
|
20240403,145100,4129492500,18880,18880,18880,18880,245
|
|
20240403,145000,4124866900,18900,18870,18900,18870,81
|
|
20240403,144900,4123337200,18870,18870,18870,18870,106
|
|
20240403,144800,4121336980,18870,18890,18890,18870,74
|
|
20240403,144700,4119939660,18880,18890,18890,18880,431
|
|
20240403,144600,4111802360,18890,18890,18890,18890,11
|
|
20240403,144500,4111594570,18890,18890,18890,18890,275
|
|
20240403,144400,4106399820,18890,18890,18890,18880,170
|
|
20240403,144300,4103189100,18890,18900,18900,18890,895
|
|
20240403,144200,4086282050,18900,18900,18900,18900,32
|
|
20240403,144100,4085677250,18900,18920,18920,18900,263
|
|
20240403,144000,4080704610,18900,18900,18900,18900,0
|
|
20240403,143900,4080704610,18900,18910,18910,18900,503
|
|
20240403,143800,4071197770,18900,18900,18900,18900,0
|
|
20240403,143700,4071197770,18900,18960,18960,18900,51
|
|
20240403,143600,4070231410,18900,18900,18900,18900,0
|
|
20240403,143500,4070231410,18900,18900,18910,18900,581
|
|
20240403,143400,4059250490,18900,18900,18900,18900,49
|
|
20240403,143300,4058324390,18890,18890,18890,18890,0
|
|
20240403,143200,4058324390,18890,18950,18950,18890,386
|
|
20240403,143100,4051032220,18970,18890,18990,18890,877
|
|
20240403,143000,4034465010,18900,18900,18900,18890,52
|
|
20240403,142900,4033482410,18900,18900,18900,18900,1
|
|
20240403,142800,4033463510,18890,18920,18920,18890,176
|
|
20240403,142700,4030137680,18920,18920,18920,18920,5
|
|
20240403,142600,4030043080,18900,18900,18900,18900,12
|
|
20240403,142500,4029816280,18890,18910,18910,18890,700
|
|
20240403,142400,4016589450,18920,18930,18930,18920,495
|
|
20240403,142300,4007223920,18920,18930,18930,18920,610
|
|
20240403,142200,3995676820,18930,18950,18950,18930,661
|
|
20240403,142100,3983155710,18950,18950,18950,18950,2
|
|
20240403,142000,3983117810,18950,18930,18950,18930,216
|
|
20240403,141900,3979028910,18930,18950,18950,18930,646
|
|
20240403,141800,3966789210,18950,18970,18990,18950,1520
|
|
20240403,141700,3937970500,18990,18990,18990,18980,455
|
|
20240403,141600,3929330310,18990,18990,18990,18990,157
|
|
20240403,141500,3926348880,19000,18990,19000,18990,67
|
|
20240403,141400,3925075950,18990,19000,19000,18980,6
|
|
20240403,141300,3924962010,19000,18990,19000,18990,10
|
|
20240403,141200,3924772030,19000,19000,19000,19000,0
|
|
20240403,141100,3924772030,19000,18990,19000,18970,86
|
|
20240403,141000,3923138960,18990,18990,19000,18990,334
|
|
20240403,140900,3916796290,19000,19000,19000,19000,117
|
|
20240403,140800,3914573290,19000,19030,19030,19000,173
|
|
20240403,140700,3911286180,19030,19000,19030,19000,601
|
|
20240403,140600,3899867150,19010,19010,19010,19010,5
|
|
20240403,140500,3899772100,19000,19030,19030,19000,98
|
|
20240403,140400,3897909910,19010,19030,19030,19010,211
|
|
20240403,140300,3893898780,19040,19040,19040,19040,225
|
|
20240403,140200,3889614780,19040,19060,19060,19040,50
|
|
20240403,140100,3888662340,19050,19050,19050,19050,9
|
|
20240403,140000,3888490890,19050,19050,19050,19050,51
|
|
20240403,135900,3887519340,19040,19080,19090,19040,68
|
|
20240403,135800,3886223920,19090,19100,19100,19090,90
|
|
20240403,135700,3884505740,19110,19110,19110,19110,0
|
|
20240403,135600,3884505740,19110,19110,19110,19110,23
|
|
20240403,135500,3884066210,19120,19080,19120,19080,29
|
|
20240403,135400,3883512610,19120,19000,19120,19000,638
|
|
20240403,135300,3871361720,19000,19000,19000,18970,165
|
|
20240403,135200,3868226810,19000,19000,19000,19000,0
|
|
20240403,135100,3868226810,19000,19010,19010,19000,374
|
|
20240403,135000,3861120540,19010,19010,19010,19010,147
|
|
20240403,134900,3858326070,19000,19000,19000,19000,65
|
|
20240403,134800,3857091070,18950,18960,18960,18950,100
|
|
20240403,134700,3855196040,18950,18950,18950,18950,129
|
|
20240403,134600,3852751490,18950,18950,18950,18940,234
|
|
20240403,134500,3848319090,18950,18950,18950,18950,252
|
|
20240403,134400,3843543690,19000,18990,19000,18970,8
|
|
20240403,134300,3843391860,18990,18990,18990,18990,0
|
|
20240403,134200,3843391860,18990,18890,18990,18880,215
|
|
20240403,134100,3839315960,18990,18990,18990,18990,1
|
|
20240403,134000,3839296970,19000,18950,19010,18940,478
|
|
20240403,133900,3830237120,18950,18890,18950,18890,590
|
|
20240403,133800,3819091960,18910,18950,18950,18890,86
|
|
20240403,133700,3817466200,18950,18950,18960,18950,36
|
|
20240403,133600,3816783960,18960,18960,18960,18960,65
|
|
20240403,133500,3815551560,18870,18910,18910,18870,1412
|
|
20240403,133400,3788883910,18900,18960,18960,18900,202
|
|
20240403,133300,3785062370,18950,19130,19130,18950,773
|
|
20240403,133200,3770371340,19130,19130,19130,19130,45
|
|
20240403,133100,3769510490,19140,19000,19140,19000,66
|
|
20240403,133000,3768251530,19130,19170,19170,19130,14
|
|
20240403,132900,3767983540,19180,19160,19180,19000,590
|
|
20240403,132800,3756711960,19190,19170,19210,19170,409
|
|
20240403,132700,3748865280,19190,19150,19190,19150,204
|
|
20240403,132600,3744954290,19140,19160,19170,19140,415
|
|
20240403,132500,3737006380,19160,19210,19230,19160,516
|
|
20240403,132400,3727098690,19210,19160,19210,19160,1302
|
|
20240403,132300,3702130740,19190,19150,19190,19150,1505
|
|
20240403,132200,3673278410,19150,19000,19150,19000,1488
|
|
20240403,132100,3644914710,19000,18910,19000,18910,106
|
|
20240403,132000,3642907330,18910,18890,18910,18880,2386
|
|
20240403,131900,3597794020,18880,18860,18890,18860,164
|
|
20240403,131800,3594697850,18850,18840,18850,18840,1207
|
|
20240403,131700,3571948380,18820,18800,18820,18800,276
|
|
20240403,131600,3566757010,18800,18770,18800,18770,391
|
|
20240403,131500,3559414320,18770,18770,18770,18770,106
|
|
20240403,131400,3557424700,18770,18760,18770,18760,51
|
|
20240403,131300,3556467790,18750,18760,18760,18750,77
|
|
20240403,131200,3555023280,18760,18760,18760,18760,62
|
|
20240403,131100,3553860160,18760,18760,18760,18760,30
|
|
20240403,131000,3553297360,18760,18770,18770,18760,10
|
|
20240403,130900,3553109710,18770,18770,18770,18770,4
|
|
20240403,130800,3553034630,18770,18750,18770,18750,303
|
|
20240403,130700,3547349710,18750,18740,18750,18740,29
|
|
20240403,130600,3546806110,18720,18720,18720,18720,0
|
|
20240403,130500,3546806110,18720,18720,18720,18720,276
|
|
20240403,130400,3541639390,18720,18740,18740,18720,1304
|
|
20240403,130300,3517225210,18730,18750,18750,18730,187
|
|
20240403,130200,3513720910,18750,18760,18760,18750,436
|
|
20240403,130100,3505545690,18750,18770,18770,18750,183
|
|
20240403,130000,3502114350,18760,18760,18770,18760,562
|
|
20240403,125900,3491571210,18770,18770,18770,18760,527
|
|
20240403,125800,3481679430,18790,18790,18790,18790,1
|
|
20240403,125700,3481660640,18790,18790,18790,18790,0
|
|
20240403,125600,3481660640,18790,18790,18790,18790,1
|
|
20240403,125500,3481641850,18790,18750,18790,18750,24
|
|
20240403,125400,3481191770,18760,18780,18780,18750,117
|
|
20240403,125300,3478996790,18750,18750,18750,18750,0
|
|
20240403,125200,3478996790,18750,18760,18760,18750,250
|
|
20240403,125100,3474308260,18760,18790,18790,18760,16
|
|
20240403,125000,3474007760,18780,18780,18780,18780,262
|
|
20240403,124900,3469087400,18780,18780,18780,18760,62
|
|
20240403,124800,3467923160,18780,18810,18810,18760,202
|
|
20240403,124700,3464126670,18810,18790,18810,18760,27
|
|
20240403,124600,3463619590,18790,18790,18790,18790,4
|
|
20240403,124500,3463544430,18790,18790,18790,18790,100
|
|
20240403,124400,3461665430,18720,18720,18720,18720,0
|
|
20240403,124300,3461665430,18720,18720,18720,18720,50
|
|
20240403,124200,3460729430,18710,18710,18710,18710,0
|
|
20240403,124100,3460729430,18710,18710,18710,18710,100
|
|
20240403,124000,3458858430,18700,18700,18700,18700,0
|
|
20240403,123900,3458858430,18700,18700,18700,18700,0
|
|
20240403,123800,3458858430,18700,18700,18700,18700,1
|
|
20240403,123700,3458839730,18700,18710,18710,18700,291
|
|
20240403,123600,3453396590,18710,18710,18710,18710,46
|
|
20240403,123500,3452535930,18710,18710,18710,18700,107
|
|
20240403,123400,3450534960,18700,18700,18710,18700,1234
|
|
20240403,123300,3427458710,18700,18710,18710,18700,259
|
|
20240403,123200,3422614790,18710,18740,18740,18700,473
|
|
20240403,123100,3413763540,18740,18740,18740,18740,2
|
|
20240403,123000,3413726060,18740,18740,18740,18740,12
|
|
20240403,122900,3413501180,18740,18740,18740,18740,68
|
|
20240403,122800,3412226860,18740,18740,18740,18740,6
|
|
20240403,122700,3412114420,18740,18710,18740,18710,6
|
|
20240403,122600,3412002080,18710,18710,18710,18710,73
|
|
20240403,122500,3410636250,18700,18710,18710,18700,108
|
|
20240403,122400,3408616630,18710,18700,18710,18700,275
|
|
20240403,122300,3403473080,18740,18740,18740,18740,0
|
|
20240403,122200,3403473080,18740,18740,18740,18740,13
|
|
20240403,122100,3403229460,18740,18690,18740,18690,162
|
|
20240403,122000,3400197030,18690,18690,18690,18690,235
|
|
20240403,121900,3395804880,18680,18700,18700,18680,878
|
|
20240403,121800,3379393800,18690,18690,18690,18680,410
|
|
20240403,121700,3371731530,18690,18710,18710,18690,1374
|
|
20240403,121600,3346044910,18800,18760,18800,18690,3010
|
|
20240403,121500,3289729580,18760,18760,18760,18760,0
|
|
20240403,121400,3289729580,18760,18760,18760,18760,0
|
|
20240403,121300,3289729580,18760,18760,18760,18760,588
|
|
20240403,121200,3278698700,18760,18760,18760,18760,200
|
|
20240403,121100,3274946700,18760,18810,18810,18750,391
|
|
20240403,121000,3267611370,18810,18810,18810,18810,104
|
|
20240403,120900,3265655130,18810,18810,18810,18810,14
|
|
20240403,120800,3265391790,18810,18780,18810,18780,621
|
|
20240403,120700,3253723410,18760,18760,18760,18760,104
|
|
20240403,120600,3251772370,18760,18780,18780,18760,1122
|
|
20240403,120500,3230721540,18780,18790,18790,18780,321
|
|
20240403,120400,3224691440,18790,18810,18810,18790,109
|
|
20240403,120300,3222643050,18810,18810,18810,18800,82
|
|
20240403,120200,3221101430,18810,18800,18810,18800,223
|
|
20240403,120100,3216909000,18810,18810,18810,18810,2
|
|
20240403,120000,3216871380,18820,18820,18820,18820,89
|
|
20240403,115900,3215196400,18820,18820,18820,18820,97
|
|
20240403,115800,3213370860,18820,18820,18820,18820,52
|
|
20240403,115700,3212392220,18820,18830,18830,18820,29
|
|
20240403,115600,3211846430,18830,18830,18830,18830,29
|
|
20240403,115500,3211300360,18830,18830,18830,18830,358
|
|
20240403,115400,3204559220,18820,18820,18830,18820,253
|
|
20240403,115300,3199797170,18820,18770,18820,18770,196
|
|
20240403,115200,3196114250,18770,18770,18770,18770,254
|
|
20240403,115100,3191346670,18780,18780,18780,18780,3
|
|
20240403,115000,3191290330,18760,18840,18840,18760,16
|
|
20240403,114900,3190989120,18840,18850,18850,18840,264
|
|
20240403,114800,3186014200,18850,18820,18850,18820,47
|
|
20240403,114700,3185128750,18810,18740,18810,18740,2681
|
|
20240403,114600,3134826880,18740,18750,18750,18740,3
|
|
20240403,114500,3134770640,18750,18710,18750,18710,470
|
|
20240403,114400,3125964790,18710,18710,18710,18710,7
|
|
20240403,114300,3125833820,18710,18710,18710,18710,170
|
|
20240403,114200,3122653120,18710,18710,18720,18710,27
|
|
20240403,114100,3122147940,18710,18710,18720,18710,113
|
|
20240403,114000,3120033600,18710,18710,18710,18700,37
|
|
20240403,113900,3119341530,18700,18700,18700,18700,461
|
|
20240403,113800,3110720830,18700,18700,18720,18700,287
|
|
20240403,113700,3105353810,18700,18720,18720,18700,449
|
|
20240403,113600,3096949930,18720,18710,18720,18710,84
|
|
20240403,113500,3095377740,18710,18710,18720,18710,344
|
|
20240403,113400,3088941490,18710,18720,18720,18710,114
|
|
20240403,113300,3086807980,18740,18750,18750,18740,3
|
|
20240403,113200,3086751740,18750,18750,18750,18750,111
|
|
20240403,113100,3084670490,18750,18750,18750,18750,111
|
|
20240403,113000,3082589240,18750,18750,18750,18750,0
|
|
20240403,112900,3082589240,18750,18670,18750,18670,748
|
|
20240403,112800,3068584540,18670,18660,18720,18660,387
|
|
20240403,112700,3061361150,18650,18660,18670,18650,1964
|
|
20240403,112600,3024717090,18660,18670,18670,18650,526
|
|
20240403,112500,3014900460,18670,18680,18680,18670,403
|
|
20240403,112400,3007374970,18680,18700,18710,18680,215
|
|
20240403,112300,3003356310,18700,18700,18700,18700,94
|
|
20240403,112200,3001598510,18700,18690,18700,18690,642
|
|
20240403,112100,2989593120,18650,18650,18700,18650,340
|
|
20240403,112000,2983252060,18660,18660,18660,18650,981
|
|
20240403,111900,2964950540,18660,18720,18720,18660,5134
|
|
20240403,111800,2868944010,18720,18760,18760,18710,5850
|
|
20240403,111700,2759371050,18760,18770,18770,18760,90
|
|
20240403,111600,2757681850,18760,18780,18780,18760,389
|
|
20240403,111500,2750380180,18780,18780,18790,18780,243
|
|
20240403,111400,2745816540,18780,18770,18780,18770,118
|
|
20240403,111300,2743601010,18750,18750,18750,18750,298
|
|
20240403,111200,2738013510,18750,18780,18780,18750,1338
|
|
20240403,111100,2712906850,18780,18780,18780,18770,364
|
|
20240403,111000,2706070950,18780,18780,18780,18780,135
|
|
20240403,110900,2703535650,18790,18780,18790,18780,12
|
|
20240403,110800,2703310190,18790,18790,18790,18780,23
|
|
20240403,110700,2702878030,18800,18790,18800,18790,87
|
|
20240403,110600,2701243040,18790,18770,18790,18770,118
|
|
20240403,110500,2699027940,18770,18790,18790,18770,593
|
|
20240403,110400,2687891300,18810,18800,18810,18780,348
|
|
20240403,110300,2681350140,18800,18800,18800,18800,159
|
|
20240403,110200,2678360940,18800,18790,18800,18790,619
|
|
20240403,110100,2666724250,18800,18820,18820,18790,541
|
|
20240403,110000,2656552430,18820,18820,18820,18820,202
|
|
20240403,105900,2652750790,18820,18820,18820,18820,117
|
|
20240403,105800,2650548850,18820,18820,18820,18820,100
|
|
20240403,105700,2648666850,18820,18810,18820,18810,131
|
|
20240403,105600,2646202730,18810,18810,18810,18810,0
|
|
20240403,105500,2646202730,18810,18810,18810,18810,271
|
|
20240403,105400,2641105220,18810,18820,18820,18800,572
|
|
20240403,105300,2630344610,18810,18800,18810,18800,26
|
|
20240403,105200,2629855800,18800,18800,18800,18800,209
|
|
20240403,105100,2625926600,18800,18800,18800,18800,21
|
|
20240403,105000,2625531800,18850,18790,18850,18790,87
|
|
20240403,104900,2623896890,18790,18790,18790,18790,183
|
|
20240403,104800,2620458320,18790,18790,18790,18790,28
|
|
20240403,104700,2619932200,18780,18800,18800,18780,1335
|
|
20240403,104600,2594855810,18790,18800,18800,18790,314
|
|
20240403,104500,2588953020,18800,18800,18800,18790,432
|
|
20240403,104400,2580834070,18800,18800,18810,18790,3442
|
|
20240403,104300,2516125310,18800,18830,18830,18800,1107
|
|
20240403,104200,2495305860,18830,18830,18830,18830,305
|
|
20240403,104100,2489562710,18830,18830,18830,18830,209
|
|
20240403,104000,2485627240,18810,18830,18830,18810,1106
|
|
20240403,103900,2464810100,18830,18830,18830,18820,349
|
|
20240403,103800,2458241420,18830,18840,18850,18830,322
|
|
20240403,103700,2452173490,18850,18850,18850,18850,78
|
|
20240403,103600,2450703190,18810,18820,18850,18810,1346
|
|
20240403,103500,2425361630,18850,18820,18850,18810,288
|
|
20240403,103400,2419941110,18810,18850,18850,18810,283
|
|
20240403,103300,2414615220,18830,18860,18860,18830,108
|
|
20240403,103200,2412581450,18860,18810,18870,18810,744
|
|
20240403,103100,2398581400,18810,18870,18870,18810,3014
|
|
20240403,103000,2341875120,18870,18840,18870,18840,13
|
|
20240403,102900,2341629870,18840,18870,18870,18840,86
|
|
20240403,102800,2340009300,18870,18830,18870,18820,1020
|
|
20240403,102700,2320807390,18850,18870,18870,18840,1985
|
|
20240403,102600,2283382270,18850,18880,18880,18850,42
|
|
20240403,102500,2282590270,18890,18900,18900,18850,201
|
|
20240403,102400,2278796940,18900,18860,18900,18860,56
|
|
20240403,102300,2277740740,18860,18850,18860,18840,706
|
|
20240403,102200,2264436230,18850,18860,18860,18850,157
|
|
20240403,102100,2261476520,18860,18840,18860,18840,330
|
|
20240403,102000,2255257500,18860,18830,18860,18830,350
|
|
20240403,101900,2248657640,18860,18890,18900,18830,2037
|
|
20240403,101800,2210247440,18900,18940,18940,18900,940
|
|
20240403,101700,2192454350,18950,18970,18970,18950,310
|
|
20240403,101600,2186578210,18960,18960,19010,18960,57
|
|
20240403,101500,2185497390,18960,18960,18960,18960,157
|
|
20240403,101400,2182520670,18960,18960,18960,18960,55
|
|
20240403,101300,2181477870,18950,18950,18950,18940,906
|
|
20240403,101200,2164317280,18950,18980,19030,18950,1144
|
|
20240403,101100,2142607790,18970,18980,18980,18970,576
|
|
20240403,101000,2131680380,18970,18970,19000,18960,708
|
|
20240403,100900,2118252920,19020,19020,19020,19020,125
|
|
20240403,100800,2115875420,19020,18970,19020,18960,62
|
|
20240403,100700,2114699630,19030,19030,19030,19030,202
|
|
20240403,100600,2110855570,19030,19030,19030,18960,276
|
|
20240403,100500,2105606210,19030,19020,19030,19020,106
|
|
20240403,100400,2103589790,19020,18960,19020,18960,265
|
|
20240403,100300,2098551290,18960,18960,18960,18960,24
|
|
20240403,100200,2098096250,18960,18960,18960,18960,74
|
|
20240403,100100,2096693210,18960,18900,18960,18900,902
|
|
20240403,100000,2079639290,18900,18960,18960,18900,1563
|
|
20240403,095900,2050019950,18960,18960,18960,18960,42
|
|
20240403,095800,2049223630,18970,18970,18970,18970,1000
|
|
20240403,095700,2030253630,18970,18970,18970,18960,45
|
|
20240403,095600,2029400290,18960,18960,18960,18960,66
|
|
20240403,095500,2028148930,18960,18960,18960,18960,20
|
|
20240403,095400,2027769730,18960,18960,19040,18950,408
|
|
20240403,095300,2020034160,18950,18950,18950,18950,272
|
|
20240403,095200,2014879760,18940,18890,18940,18890,491
|
|
20240403,095100,2005588720,18880,18890,18890,18870,1531
|
|
20240403,095000,1976684290,18890,18940,18940,18890,431
|
|
20240403,094900,1968534500,18940,18950,18950,18940,1418
|
|
20240403,094800,1941676910,18940,18970,18980,18940,1863
|
|
20240403,094700,1906372570,18970,18940,18970,18940,1599
|
|
20240403,094600,1876083020,18950,18990,18990,18930,991
|
|
20240403,094500,1857281950,18990,19030,19030,18990,1774
|
|
20240403,094400,1823573880,19050,19050,19050,19030,35
|
|
20240403,094300,1822907430,19050,19050,19050,19050,31
|
|
20240403,094200,1822316880,19050,19020,19050,19020,92
|
|
20240403,094100,1820566440,19090,19100,19100,19020,614
|
|
20240403,094000,1808865490,19090,19090,19100,19090,1582
|
|
20240403,093900,1778652860,19100,19090,19100,19030,1574
|
|
20240403,093800,1748643920,19100,19030,19100,19030,484
|
|
20240403,093700,1739416450,19030,18990,19030,18990,313
|
|
20240403,093600,1733465640,18960,18940,18980,18940,332
|
|
20240403,093500,1727169900,18940,18960,18960,18930,160
|
|
20240403,093400,1724139980,18960,18920,18970,18860,219
|
|
20240403,093300,1719997850,18920,18840,18930,18840,722
|
|
20240403,093200,1706352860,18900,18830,18900,18830,845
|
|
20240403,093100,1690430870,18850,18810,18850,18810,1114
|
|
20240403,093000,1669454250,18800,18810,18850,18800,1699
|
|
20240403,092900,1637504370,18910,18900,18940,18800,4450
|
|
20240403,092800,1553553870,18900,18940,18940,18900,3613
|
|
20240403,092700,1485219880,18950,18990,18990,18950,1998
|
|
20240403,092600,1447306470,18990,18990,18990,18980,416
|
|
20240403,092500,1439407510,18990,18980,19040,18980,166
|
|
20240403,092400,1436255090,18980,18990,19000,18980,1771
|
|
20240403,092300,1402631390,18990,19040,19040,18990,5508
|
|
20240403,092200,1297936650,19050,19050,19050,19030,614
|
|
20240403,092100,1286245570,19050,19050,19050,19050,762
|
|
20240403,092000,1271729470,19050,19050,19060,19020,145
|
|
20240403,091900,1268968640,19050,19050,19050,19020,1734
|
|
20240403,091800,1235941690,19040,19030,19050,19020,730
|
|
20240403,091700,1222043720,19030,19050,19050,19030,483
|
|
20240403,091600,1212848480,19040,19050,19050,19040,638
|
|
20240403,091500,1200699440,19050,18990,19060,18980,651
|
|
20240403,091400,1188306940,18980,18930,18980,18900,1055
|
|
20240403,091300,1168353710,18920,18900,19050,18900,3433
|
|
20240403,091200,1103195980,18960,18960,18960,18840,1341
|
|
20240403,091100,1077880150,18870,18770,18880,18770,4371
|
|
20240403,091000,995499030,18770,18820,18870,18700,7204
|
|
20240403,090900,860527860,18830,19100,19100,18740,9336
|
|
20240403,090800,683452150,19100,19130,19170,19100,3046
|
|
20240403,090700,625232230,19140,19250,19250,19140,5184
|
|
20240403,090600,525628010,19250,19270,19320,19250,1997
|
|
20240403,090500,487172900,19260,19280,19320,19240,1786
|
|
20240403,090400,452744660,19280,19330,19330,19270,2390
|
|
20240403,090300,406629590,19320,19430,19480,19320,7791
|
|
20240403,090200,255759210,19420,19500,19500,19410,5204
|
|
20240403,090100,154619070,19600,19780,19780,19480,4993
|
|
20240403,090000,56845790,19780,19810,19820,19780,2770
|