724 lines
38 KiB
CSV
724 lines
38 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240412,210100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,210000,3232910410,18370,18370,18370,18370,0
|
|
20240412,205900,3232910410,18370,18370,18370,18370,0
|
|
20240412,205800,3232910410,18370,18370,18370,18370,0
|
|
20240412,205700,3232910410,18370,18370,18370,18370,0
|
|
20240412,205600,3232910410,18370,18370,18370,18370,0
|
|
20240412,205500,3232910410,18370,18370,18370,18370,0
|
|
20240412,205400,3232910410,18370,18370,18370,18370,0
|
|
20240412,205300,3232910410,18370,18370,18370,18370,0
|
|
20240412,205200,3232910410,18370,18370,18370,18370,0
|
|
20240412,205100,3232910410,18370,18370,18370,18370,0
|
|
20240412,205000,3232910410,18370,18370,18370,18370,0
|
|
20240412,204900,3232910410,18370,18370,18370,18370,0
|
|
20240412,204800,3232910410,18370,18370,18370,18370,0
|
|
20240412,204700,3232910410,18370,18370,18370,18370,0
|
|
20240412,204600,3232910410,18370,18370,18370,18370,0
|
|
20240412,204500,3232910410,18370,18370,18370,18370,0
|
|
20240412,204400,3232910410,18370,18370,18370,18370,0
|
|
20240412,204300,3232910410,18370,18370,18370,18370,0
|
|
20240412,204200,3232910410,18370,18370,18370,18370,0
|
|
20240412,204100,3232910410,18370,18370,18370,18370,0
|
|
20240412,204000,3232910410,18370,18370,18370,18370,0
|
|
20240412,203900,3232910410,18370,18370,18370,18370,0
|
|
20240412,203800,3232910410,18370,18370,18370,18370,0
|
|
20240412,203700,3232910410,18370,18370,18370,18370,0
|
|
20240412,203600,3232910410,18370,18370,18370,18370,0
|
|
20240412,203500,3232910410,18370,18370,18370,18370,0
|
|
20240412,203400,3232910410,18370,18370,18370,18370,0
|
|
20240412,203300,3232910410,18370,18370,18370,18370,0
|
|
20240412,203200,3232910410,18370,18370,18370,18370,0
|
|
20240412,203100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,203000,3232910410,18370,18370,18370,18370,0
|
|
20240412,202900,3232910410,18370,18370,18370,18370,0
|
|
20240412,202800,3232910410,18370,18370,18370,18370,0
|
|
20240412,202700,3232910410,18370,18370,18370,18370,0
|
|
20240412,202600,3232910410,18370,18370,18370,18370,0
|
|
20240412,202500,3232910410,18370,18370,18370,18370,0
|
|
20240412,202400,3232910410,18370,18370,18370,18370,0
|
|
20240412,202300,3232910410,18370,18370,18370,18370,0
|
|
20240412,202200,3232910410,18370,18370,18370,18370,0
|
|
20240412,202100,3232910410,18370,18370,18370,18370,0
|
|
20240412,202000,3232910410,18370,18370,18370,18370,0
|
|
20240412,201900,3232910410,18370,18370,18370,18370,0
|
|
20240412,201800,3232910410,18370,18370,18370,18370,0
|
|
20240412,201700,3232910410,18370,18370,18370,18370,0
|
|
20240412,201600,3232910410,18370,18370,18370,18370,0
|
|
20240412,201500,3232910410,18370,18370,18370,18370,0
|
|
20240412,201400,3232910410,18370,18370,18370,18370,0
|
|
20240412,201300,3232910410,18370,18370,18370,18370,0
|
|
20240412,201200,3232910410,18370,18370,18370,18370,0
|
|
20240412,201100,3232910410,18370,18370,18370,18370,0
|
|
20240412,201000,3232910410,18370,18370,18370,18370,0
|
|
20240412,200900,3232910410,18370,18370,18370,18370,0
|
|
20240412,200800,3232910410,18370,18370,18370,18370,0
|
|
20240412,200700,3232910410,18370,18370,18370,18370,0
|
|
20240412,200600,3232910410,18370,18370,18370,18370,0
|
|
20240412,200500,3232910410,18370,18370,18370,18370,0
|
|
20240412,200400,3232910410,18370,18370,18370,18370,0
|
|
20240412,200300,3232910410,18370,18370,18370,18370,0
|
|
20240412,200200,3232910410,18370,18370,18370,18370,0
|
|
20240412,200100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,200000,3232910410,18370,18370,18370,18370,0
|
|
20240412,195900,3232910410,18370,18370,18370,18370,0
|
|
20240412,195800,3232910410,18370,18370,18370,18370,0
|
|
20240412,195700,3232910410,18370,18370,18370,18370,0
|
|
20240412,195600,3232910410,18370,18370,18370,18370,0
|
|
20240412,195500,3232910410,18370,18370,18370,18370,0
|
|
20240412,195400,3232910410,18370,18370,18370,18370,0
|
|
20240412,195300,3232910410,18370,18370,18370,18370,0
|
|
20240412,195200,3232910410,18370,18370,18370,18370,0
|
|
20240412,195100,3232910410,18370,18370,18370,18370,0
|
|
20240412,195000,3232910410,18370,18370,18370,18370,0
|
|
20240412,194900,3232910410,18370,18370,18370,18370,0
|
|
20240412,194800,3232910410,18370,18370,18370,18370,0
|
|
20240412,194700,3232910410,18370,18370,18370,18370,0
|
|
20240412,194600,3232910410,18370,18370,18370,18370,0
|
|
20240412,194500,3232910410,18370,18370,18370,18370,0
|
|
20240412,194400,3232910410,18370,18370,18370,18370,0
|
|
20240412,194300,3232910410,18370,18370,18370,18370,0
|
|
20240412,194200,3232910410,18370,18370,18370,18370,0
|
|
20240412,194100,3232910410,18370,18370,18370,18370,0
|
|
20240412,194000,3232910410,18370,18370,18370,18370,0
|
|
20240412,193900,3232910410,18370,18370,18370,18370,0
|
|
20240412,193800,3232910410,18370,18370,18370,18370,0
|
|
20240412,193700,3232910410,18370,18370,18370,18370,0
|
|
20240412,193600,3232910410,18370,18370,18370,18370,0
|
|
20240412,193500,3232910410,18370,18370,18370,18370,0
|
|
20240412,193400,3232910410,18370,18370,18370,18370,0
|
|
20240412,193300,3232910410,18370,18370,18370,18370,0
|
|
20240412,193200,3232910410,18370,18370,18370,18370,0
|
|
20240412,193100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,193000,3232910410,18370,18370,18370,18370,0
|
|
20240412,192900,3232910410,18370,18370,18370,18370,0
|
|
20240412,192800,3232910410,18370,18370,18370,18370,0
|
|
20240412,192700,3232910410,18370,18370,18370,18370,0
|
|
20240412,192600,3232910410,18370,18370,18370,18370,0
|
|
20240412,192500,3232910410,18370,18370,18370,18370,0
|
|
20240412,192400,3232910410,18370,18370,18370,18370,0
|
|
20240412,192300,3232910410,18370,18370,18370,18370,0
|
|
20240412,192200,3232910410,18370,18370,18370,18370,0
|
|
20240412,192100,3232910410,18370,18370,18370,18370,0
|
|
20240412,192000,3232910410,18370,18370,18370,18370,0
|
|
20240412,191900,3232910410,18370,18370,18370,18370,0
|
|
20240412,191800,3232910410,18370,18370,18370,18370,0
|
|
20240412,191700,3232910410,18370,18370,18370,18370,0
|
|
20240412,191600,3232910410,18370,18370,18370,18370,0
|
|
20240412,191500,3232910410,18370,18370,18370,18370,0
|
|
20240412,191400,3232910410,18370,18370,18370,18370,0
|
|
20240412,191300,3232910410,18370,18370,18370,18370,0
|
|
20240412,191200,3232910410,18370,18370,18370,18370,0
|
|
20240412,191100,3232910410,18370,18370,18370,18370,0
|
|
20240412,191000,3232910410,18370,18370,18370,18370,0
|
|
20240412,190900,3232910410,18370,18370,18370,18370,0
|
|
20240412,190800,3232910410,18370,18370,18370,18370,0
|
|
20240412,190700,3232910410,18370,18370,18370,18370,0
|
|
20240412,190600,3232910410,18370,18370,18370,18370,0
|
|
20240412,190500,3232910410,18370,18370,18370,18370,0
|
|
20240412,190400,3232910410,18370,18370,18370,18370,0
|
|
20240412,190300,3232910410,18370,18370,18370,18370,0
|
|
20240412,190200,3232910410,18370,18370,18370,18370,0
|
|
20240412,190100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,190000,3232910410,18370,18370,18370,18370,0
|
|
20240412,185900,3232910410,18370,18370,18370,18370,0
|
|
20240412,185800,3232910410,18370,18370,18370,18370,0
|
|
20240412,185700,3232910410,18370,18370,18370,18370,0
|
|
20240412,185600,3232910410,18370,18370,18370,18370,0
|
|
20240412,185500,3232910410,18370,18370,18370,18370,0
|
|
20240412,185400,3232910410,18370,18370,18370,18370,0
|
|
20240412,185300,3232910410,18370,18370,18370,18370,0
|
|
20240412,185200,3232910410,18370,18370,18370,18370,0
|
|
20240412,185100,3232910410,18370,18370,18370,18370,0
|
|
20240412,185000,3232910410,18370,18370,18370,18370,0
|
|
20240412,184900,3232910410,18370,18370,18370,18370,0
|
|
20240412,184800,3232910410,18370,18370,18370,18370,0
|
|
20240412,184700,3232910410,18370,18370,18370,18370,0
|
|
20240412,184600,3232910410,18370,18370,18370,18370,0
|
|
20240412,184500,3232910410,18370,18370,18370,18370,0
|
|
20240412,184400,3232910410,18370,18370,18370,18370,0
|
|
20240412,184300,3232910410,18370,18370,18370,18370,0
|
|
20240412,184200,3232910410,18370,18370,18370,18370,0
|
|
20240412,184100,3232910410,18370,18370,18370,18370,0
|
|
20240412,184000,3232910410,18370,18370,18370,18370,0
|
|
20240412,183900,3232910410,18370,18370,18370,18370,0
|
|
20240412,183800,3232910410,18370,18370,18370,18370,0
|
|
20240412,183700,3232910410,18370,18370,18370,18370,0
|
|
20240412,183600,3232910410,18370,18370,18370,18370,0
|
|
20240412,183500,3232910410,18370,18370,18370,18370,0
|
|
20240412,183400,3232910410,18370,18370,18370,18370,0
|
|
20240412,183300,3232910410,18370,18370,18370,18370,0
|
|
20240412,183200,3232910410,18370,18370,18370,18370,0
|
|
20240412,183100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,183000,3232910410,18370,18370,18370,18370,0
|
|
20240412,182900,3232910410,18370,18370,18370,18370,0
|
|
20240412,182800,3232910410,18370,18370,18370,18370,0
|
|
20240412,182700,3232910410,18370,18370,18370,18370,0
|
|
20240412,182600,3232910410,18370,18370,18370,18370,0
|
|
20240412,182500,3232910410,18370,18370,18370,18370,0
|
|
20240412,182400,3232910410,18370,18370,18370,18370,0
|
|
20240412,182300,3232910410,18370,18370,18370,18370,0
|
|
20240412,182200,3232910410,18370,18370,18370,18370,0
|
|
20240412,182100,3232910410,18370,18370,18370,18370,0
|
|
20240412,182000,3232910410,18370,18370,18370,18370,0
|
|
20240412,181900,3232910410,18370,18370,18370,18370,0
|
|
20240412,181800,3232910410,18370,18370,18370,18370,0
|
|
20240412,181700,3232910410,18370,18370,18370,18370,0
|
|
20240412,181600,3232910410,18370,18370,18370,18370,0
|
|
20240412,181500,3232910410,18370,18370,18370,18370,0
|
|
20240412,181400,3232910410,18370,18370,18370,18370,0
|
|
20240412,181300,3232910410,18370,18370,18370,18370,0
|
|
20240412,181200,3232910410,18370,18370,18370,18370,0
|
|
20240412,181100,3232910410,18370,18370,18370,18370,0
|
|
20240412,181000,3232910410,18370,18370,18370,18370,0
|
|
20240412,180900,3232910410,18370,18370,18370,18370,0
|
|
20240412,180800,3232910410,18370,18370,18370,18370,0
|
|
20240412,180700,3232910410,18370,18370,18370,18370,0
|
|
20240412,180600,3232910410,18370,18370,18370,18370,0
|
|
20240412,180500,3232910410,18370,18370,18370,18370,0
|
|
20240412,180400,3232910410,18370,18370,18370,18370,0
|
|
20240412,180300,3232910410,18370,18370,18370,18370,0
|
|
20240412,180200,3232910410,18370,18370,18370,18370,0
|
|
20240412,180100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,180000,3232910410,18370,18370,18370,18370,0
|
|
20240412,175900,3232910410,18370,18370,18370,18370,0
|
|
20240412,175800,3232910410,18370,18370,18370,18370,0
|
|
20240412,175700,3232910410,18370,18370,18370,18370,0
|
|
20240412,175600,3232910410,18370,18370,18370,18370,0
|
|
20240412,175500,3232910410,18370,18370,18370,18370,0
|
|
20240412,175400,3232910410,18370,18370,18370,18370,0
|
|
20240412,175300,3232910410,18370,18370,18370,18370,0
|
|
20240412,175200,3232910410,18370,18370,18370,18370,0
|
|
20240412,175100,3232910410,18370,18370,18370,18370,0
|
|
20240412,175000,3232910410,18370,18370,18370,18370,0
|
|
20240412,174900,3232910410,18370,18370,18370,18370,0
|
|
20240412,174800,3232910410,18370,18370,18370,18370,0
|
|
20240412,174700,3232910410,18370,18370,18370,18370,0
|
|
20240412,174600,3232910410,18370,18370,18370,18370,0
|
|
20240412,174500,3232910410,18370,18370,18370,18370,0
|
|
20240412,174400,3232910410,18370,18370,18370,18370,0
|
|
20240412,174300,3232910410,18370,18370,18370,18370,0
|
|
20240412,174200,3232910410,18370,18370,18370,18370,0
|
|
20240412,174100,3232910410,18370,18370,18370,18370,0
|
|
20240412,174000,3232910410,18370,18370,18370,18370,0
|
|
20240412,173900,3232910410,18370,18370,18370,18370,0
|
|
20240412,173800,3232910410,18370,18370,18370,18370,0
|
|
20240412,173700,3232910410,18370,18370,18370,18370,0
|
|
20240412,173600,3232910410,18370,18370,18370,18370,0
|
|
20240412,173500,3232910410,18370,18370,18370,18370,0
|
|
20240412,173400,3232910410,18370,18370,18370,18370,0
|
|
20240412,173300,3232910410,18370,18370,18370,18370,0
|
|
20240412,173200,3232910410,18370,18370,18370,18370,0
|
|
20240412,173100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,173000,3232910410,18370,18370,18370,18370,0
|
|
20240412,172900,3232910410,18370,18370,18370,18370,0
|
|
20240412,172800,3232910410,18370,18370,18370,18370,0
|
|
20240412,172700,3232910410,18370,18370,18370,18370,0
|
|
20240412,172600,3232910410,18370,18370,18370,18370,0
|
|
20240412,172500,3232910410,18370,18370,18370,18370,0
|
|
20240412,172400,3232910410,18370,18370,18370,18370,0
|
|
20240412,172300,3232910410,18370,18370,18370,18370,0
|
|
20240412,172200,3232910410,18370,18370,18370,18370,0
|
|
20240412,172100,3232910410,18370,18370,18370,18370,0
|
|
20240412,172000,3232910410,18370,18370,18370,18370,0
|
|
20240412,171900,3232910410,18370,18370,18370,18370,0
|
|
20240412,171800,3232910410,18370,18370,18370,18370,0
|
|
20240412,171700,3232910410,18370,18370,18370,18370,0
|
|
20240412,171600,3232910410,18370,18370,18370,18370,0
|
|
20240412,171500,3232910410,18370,18370,18370,18370,0
|
|
20240412,171400,3232910410,18370,18370,18370,18370,0
|
|
20240412,171300,3232910410,18370,18370,18370,18370,0
|
|
20240412,171200,3232910410,18370,18370,18370,18370,0
|
|
20240412,171100,3232910410,18370,18370,18370,18370,0
|
|
20240412,171000,3232910410,18370,18370,18370,18370,0
|
|
20240412,170900,3232910410,18370,18370,18370,18370,0
|
|
20240412,170800,3232910410,18370,18370,18370,18370,0
|
|
20240412,170700,3232910410,18370,18370,18370,18370,0
|
|
20240412,170600,3232910410,18370,18370,18370,18370,0
|
|
20240412,170500,3232910410,18370,18370,18370,18370,0
|
|
20240412,170400,3232910410,18370,18370,18370,18370,0
|
|
20240412,170300,3232910410,18370,18370,18370,18370,0
|
|
20240412,170200,3232910410,18370,18370,18370,18370,0
|
|
20240412,170100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,170000,3232910410,18370,18370,18370,18370,0
|
|
20240412,165900,3232910410,18370,18370,18370,18370,0
|
|
20240412,165800,3232910410,18370,18370,18370,18370,0
|
|
20240412,165700,3232910410,18370,18370,18370,18370,0
|
|
20240412,165600,3232910410,18370,18370,18370,18370,0
|
|
20240412,165500,3232910410,18370,18370,18370,18370,0
|
|
20240412,165400,3232910410,18370,18370,18370,18370,0
|
|
20240412,165300,3232910410,18370,18370,18370,18370,0
|
|
20240412,165200,3232910410,18370,18370,18370,18370,0
|
|
20240412,165100,3232910410,18370,18370,18370,18370,0
|
|
20240412,165000,3232910410,18370,18370,18370,18370,0
|
|
20240412,164900,3232910410,18370,18370,18370,18370,0
|
|
20240412,164800,3232910410,18370,18370,18370,18370,0
|
|
20240412,164700,3232910410,18370,18370,18370,18370,0
|
|
20240412,164600,3232910410,18370,18370,18370,18370,0
|
|
20240412,164500,3232910410,18370,18370,18370,18370,0
|
|
20240412,164400,3232910410,18370,18370,18370,18370,0
|
|
20240412,164300,3232910410,18370,18370,18370,18370,0
|
|
20240412,164200,3232910410,18370,18370,18370,18370,0
|
|
20240412,164100,3232910410,18370,18370,18370,18370,0
|
|
20240412,164000,3232910410,18370,18370,18370,18370,0
|
|
20240412,163900,3232910410,18370,18370,18370,18370,0
|
|
20240412,163800,3232910410,18370,18370,18370,18370,0
|
|
20240412,163700,3232910410,18370,18370,18370,18370,0
|
|
20240412,163600,3232910410,18370,18370,18370,18370,0
|
|
20240412,163500,3232910410,18370,18370,18370,18370,0
|
|
20240412,163400,3232910410,18370,18370,18370,18370,0
|
|
20240412,163300,3232910410,18370,18370,18370,18370,0
|
|
20240412,163200,3232910410,18370,18370,18370,18370,0
|
|
20240412,163100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,163000,3232910410,18370,18370,18370,18370,0
|
|
20240412,162900,3232910410,18370,18370,18370,18370,0
|
|
20240412,162800,3232910410,18370,18370,18370,18370,0
|
|
20240412,162700,3232910410,18370,18370,18370,18370,0
|
|
20240412,162600,3232910410,18370,18370,18370,18370,0
|
|
20240412,162500,3232910410,18370,18370,18370,18370,0
|
|
20240412,162400,3232910410,18370,18370,18370,18370,0
|
|
20240412,162300,3232910410,18370,18370,18370,18370,0
|
|
20240412,162200,3232910410,18370,18370,18370,18370,0
|
|
20240412,162100,3232910410,18370,18370,18370,18370,0
|
|
20240412,162000,3232910410,18370,18370,18370,18370,0
|
|
20240412,161900,3232910410,18370,18370,18370,18370,0
|
|
20240412,161800,3232910410,18370,18370,18370,18370,0
|
|
20240412,161700,3232910410,18370,18370,18370,18370,0
|
|
20240412,161600,3232910410,18370,18370,18370,18370,0
|
|
20240412,161500,3232910410,18370,18370,18370,18370,0
|
|
20240412,161400,3232910410,18370,18370,18370,18370,0
|
|
20240412,161300,3232910410,18370,18370,18370,18370,0
|
|
20240412,161200,3232910410,18370,18370,18370,18370,0
|
|
20240412,161100,3232910410,18370,18370,18370,18370,0
|
|
20240412,161000,3232910410,18370,18370,18370,18370,0
|
|
20240412,160900,3232910410,18370,18370,18370,18370,0
|
|
20240412,160800,3232910410,18370,18370,18370,18370,0
|
|
20240412,160700,3232910410,18370,18370,18370,18370,0
|
|
20240412,160600,3232910410,18370,18370,18370,18370,0
|
|
20240412,160500,3232910410,18370,18370,18370,18370,0
|
|
20240412,160400,3232910410,18370,18370,18370,18370,0
|
|
20240412,160300,3232910410,18370,18370,18370,18370,0
|
|
20240412,160200,3232910410,18370,18370,18370,18370,0
|
|
20240412,160100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,160000,3232910410,18370,18370,18370,18370,0
|
|
20240412,155900,3232910410,18370,18370,18370,18370,0
|
|
20240412,155800,3232910410,18370,18370,18370,18370,0
|
|
20240412,155700,3232910410,18370,18370,18370,18370,0
|
|
20240412,155600,3232910410,18370,18370,18370,18370,0
|
|
20240412,155500,3232910410,18370,18370,18370,18370,0
|
|
20240412,155400,3232910410,18370,18370,18370,18370,0
|
|
20240412,155300,3232910410,18370,18370,18370,18370,0
|
|
20240412,155200,3232910410,18370,18370,18370,18370,0
|
|
20240412,155100,3232910410,18370,18370,18370,18370,0
|
|
20240412,155000,3232910410,18370,18370,18370,18370,0
|
|
20240412,154900,3232910410,18370,18370,18370,18370,0
|
|
20240412,154800,3232910410,18370,18370,18370,18370,0
|
|
20240412,154700,3232910410,18370,18370,18370,18370,0
|
|
20240412,154600,3232910410,18370,18370,18370,18370,0
|
|
20240412,154500,3232910410,18370,18370,18370,18370,0
|
|
20240412,154400,3232910410,18370,18370,18370,18370,0
|
|
20240412,154300,3232910410,18370,18370,18370,18370,0
|
|
20240412,154200,3232910410,18370,18370,18370,18370,0
|
|
20240412,154100,3232910410,18370,18370,18370,18370,0
|
|
20240412,154000,3232910410,18370,18370,18370,18370,0
|
|
20240412,153900,3232910410,18370,18370,18370,18370,0
|
|
20240412,153800,3232910410,18370,18370,18370,18370,0
|
|
20240412,153700,3232910410,18370,18370,18370,18370,0
|
|
20240412,153600,3232910410,18370,18370,18370,18370,0
|
|
20240412,153500,3232910410,18370,18370,18370,18370,0
|
|
20240412,153400,3232910410,18370,18370,18370,18370,0
|
|
20240412,153300,3232910410,18370,18370,18370,18370,0
|
|
20240412,153200,3232910410,18370,18370,18370,18370,0
|
|
20240412,153100,3232910410,18370,18370,18370,18370,4253
|
|
20240412,153000,3232910410,18370,18370,18370,18370,4253
|
|
20240412,152900,3154782800,18400,18400,18400,18400,0
|
|
20240412,152800,3154782800,18400,18400,18400,18400,0
|
|
20240412,152700,3154782800,18400,18400,18400,18400,0
|
|
20240412,152600,3154782800,18400,18400,18400,18400,0
|
|
20240412,152500,3154782800,18400,18400,18400,18400,0
|
|
20240412,152400,3154782800,18400,18400,18400,18400,0
|
|
20240412,152300,3154782800,18400,18400,18400,18400,0
|
|
20240412,152200,3154782800,18400,18400,18400,18400,0
|
|
20240412,152100,3154782800,18400,18400,18400,18400,0
|
|
20240412,152000,3154782800,18400,18400,18400,18400,0
|
|
20240412,151900,3154782800,18400,18410,18450,18400,957
|
|
20240412,151800,3137146510,18400,18410,18410,18400,405
|
|
20240412,151700,3129693650,18410,18430,18430,18410,1104
|
|
20240412,151600,3109368150,18420,18430,18430,18410,224
|
|
20240412,151500,3105242980,18410,18410,18410,18410,30
|
|
20240412,151400,3104690680,18400,18400,18400,18400,99
|
|
20240412,151300,3102869080,18400,18410,18410,18400,369
|
|
20240412,151200,3096076340,18400,18410,18410,18400,473
|
|
20240412,151100,3087370540,18420,18420,18420,18420,51
|
|
20240412,151000,3086431120,18410,18410,18410,18410,147
|
|
20240412,150900,3083724850,18410,18410,18430,18410,116
|
|
20240412,150800,3081589270,18410,18410,18410,18410,19
|
|
20240412,150700,3081239480,18410,18430,18430,18410,196
|
|
20240412,150600,3077629490,18460,18440,18460,18430,222
|
|
20240412,150500,3073536270,18440,18450,18450,18440,190
|
|
20240412,150400,3070032590,18440,18440,18470,18440,420
|
|
20240412,150300,3062284940,18460,18470,18470,18460,34
|
|
20240412,150200,3061657240,18470,18480,18480,18470,33
|
|
20240412,150100,3061047720,18480,18470,18480,18470,154
|
|
20240412,150000,3058203160,18470,18460,18470,18460,388
|
|
20240412,145900,3051039190,18460,18430,18460,18430,114
|
|
20240412,145800,3048938140,18430,18430,18430,18420,112
|
|
20240412,145700,3046874500,18430,18420,18440,18420,301
|
|
20240412,145600,3041327190,18420,18430,18430,18410,150
|
|
20240412,145500,3038565100,18410,18410,18430,18410,75
|
|
20240412,145400,3037184250,18390,18400,18410,18390,307
|
|
20240412,145300,3031537080,18400,18400,18400,18400,56
|
|
20240412,145200,3030506680,18400,18400,18410,18400,134
|
|
20240412,145100,3028040320,18400,18400,18430,18390,112
|
|
20240412,145000,3025979590,18400,18430,18430,18390,246
|
|
20240412,144900,3021453450,18430,18440,18440,18430,437
|
|
20240412,144800,3013399390,18440,18430,18440,18430,724
|
|
20240412,144700,3000054040,18390,18410,18430,18390,350
|
|
20240412,144600,2993613950,18390,18390,18410,18390,221
|
|
20240412,144500,2989547740,18390,18390,18390,18390,153
|
|
20240412,144400,2986734070,18420,18390,18420,18390,211
|
|
20240412,144300,2982853690,18390,18390,18390,18390,879
|
|
20240412,144200,2966688880,18390,18420,18420,18390,304
|
|
20240412,144100,2961097200,18400,18400,18400,18400,0
|
|
20240412,144000,2961097200,18400,18390,18400,18390,203
|
|
20240412,143900,2957363000,18400,18410,18410,18400,132
|
|
20240412,143800,2954934140,18400,18410,18410,18400,133
|
|
20240412,143700,2952486890,18400,18410,18410,18400,427
|
|
20240412,143600,2944628250,18400,18420,18430,18400,147
|
|
20240412,143500,2941921360,18430,18410,18430,18410,144
|
|
20240412,143400,2939269520,18410,18430,18430,18410,223
|
|
20240412,143300,2935163250,18410,18410,18410,18410,262
|
|
20240412,143200,2930339830,18410,18420,18420,18410,487
|
|
20240412,143100,2921372560,18420,18420,18420,18410,152
|
|
20240412,143000,2918572820,18420,18430,18430,18420,135
|
|
20240412,142900,2916085120,18430,18430,18430,18430,3
|
|
20240412,142800,2916029830,18430,18420,18430,18420,11
|
|
20240412,142700,2915827200,18400,18410,18410,18400,326
|
|
20240412,142600,2909828220,18400,18410,18410,18400,322
|
|
20240412,142500,2903901300,18410,18430,18430,18410,6
|
|
20240412,142400,2903790740,18430,18410,18430,18410,199
|
|
20240412,142300,2900127130,18400,18410,18410,18400,122
|
|
20240412,142200,2897881610,18430,18430,18430,18430,20
|
|
20240412,142100,2897513010,18400,18420,18420,18400,214
|
|
20240412,142000,2893573730,18420,18420,18420,18420,9
|
|
20240412,141900,2893407950,18400,18410,18410,18400,130
|
|
20240412,141800,2891014740,18410,18410,18410,18410,133
|
|
20240412,141700,2888566210,18410,18440,18440,18410,132
|
|
20240412,141600,2886135930,18440,18420,18440,18420,2
|
|
20240412,141500,2886099070,18400,18440,18440,18400,151
|
|
20240412,141400,2883316610,18440,18400,18440,18400,77
|
|
20240412,141300,2881899450,18410,18420,18440,18400,362
|
|
20240412,141200,2875237980,18410,18410,18410,18410,5
|
|
20240412,141100,2875145930,18440,18410,18440,18410,145
|
|
20240412,141000,2872475710,18410,18410,18410,18410,10
|
|
20240412,140900,2872291610,18410,18420,18420,18410,305
|
|
20240412,140800,2866675900,18410,18420,18420,18410,355
|
|
20240412,140700,2860138800,18410,18410,18410,18400,883
|
|
20240412,140600,2843888220,18410,18440,18440,18410,347
|
|
20240412,140500,2837492950,18440,18440,18450,18440,331
|
|
20240412,140400,2831387300,18450,18440,18450,18440,454
|
|
20240412,140300,2823012540,18440,18450,18450,18440,119
|
|
20240412,140200,2820818140,18450,18460,18460,18450,472
|
|
20240412,140100,2812109550,18460,18470,18470,18460,277
|
|
20240412,140000,2806996010,18470,18470,18470,18470,39
|
|
20240412,135900,2806275680,18470,18470,18470,18470,161
|
|
20240412,135800,2803302010,18480,18480,18480,18480,1280
|
|
20240412,135700,2779647610,18480,18490,18490,18480,78
|
|
20240412,135600,2778206150,18480,18480,18480,18480,0
|
|
20240412,135500,2778206150,18480,18480,18480,18480,144
|
|
20240412,135400,2775545030,18480,18480,18490,18480,167
|
|
20240412,135300,2772458820,18470,18470,18470,18470,0
|
|
20240412,135200,2772458820,18470,18470,18470,18470,71
|
|
20240412,135100,2771147450,18480,18490,18490,18480,531
|
|
20240412,135000,2761331810,18490,18490,18490,18490,0
|
|
20240412,134900,2761331810,18490,18490,18490,18490,184
|
|
20240412,134800,2757929650,18490,18520,18520,18490,598
|
|
20240412,134700,2746866320,18560,18560,18560,18560,0
|
|
20240412,134600,2746866320,18560,18560,18560,18560,0
|
|
20240412,134500,2746866320,18560,18560,18560,18560,6
|
|
20240412,134400,2746754960,18520,18500,18520,18500,29
|
|
20240412,134300,2746218440,18510,18510,18510,18510,124
|
|
20240412,134200,2743923200,18510,18520,18520,18510,230
|
|
20240412,134100,2739665790,18510,18560,18560,18510,204
|
|
20240412,134000,2735886490,18560,18540,18560,18540,73
|
|
20240412,133900,2734532610,18540,18540,18540,18540,7
|
|
20240412,133800,2734402830,18550,18550,18550,18550,2
|
|
20240412,133700,2734365730,18550,18550,18550,18550,3
|
|
20240412,133600,2734310080,18550,18550,18550,18550,1
|
|
20240412,133500,2734291530,18510,18500,18510,18500,405
|
|
20240412,133400,2726798940,18550,18510,18550,18500,446
|
|
20240412,133300,2718547730,18510,18520,18520,18500,1339
|
|
20240412,133200,2693764740,18520,18520,18520,18520,3
|
|
20240412,133100,2693709180,18520,18520,18520,18520,50
|
|
20240412,133000,2692783180,18520,18520,18520,18520,50
|
|
20240412,132900,2691857180,18520,18520,18520,18520,85
|
|
20240412,132800,2690282980,18510,18520,18520,18510,196
|
|
20240412,132700,2686653220,18510,18540,18540,18510,1345
|
|
20240412,132600,2661744650,18600,18600,18600,18600,0
|
|
20240412,132500,2661744650,18600,18600,18600,18600,0
|
|
20240412,132400,2661744650,18600,18600,18600,18600,0
|
|
20240412,132300,2661744650,18600,18600,18600,18600,0
|
|
20240412,132200,2661744650,18600,18600,18600,18600,23
|
|
20240412,132100,2661316850,18620,18620,18620,18620,0
|
|
20240412,132000,2661316850,18620,18620,18620,18620,0
|
|
20240412,131900,2661316850,18620,18540,18620,18530,102
|
|
20240412,131800,2659425120,18540,18540,18540,18540,145
|
|
20240412,131700,2656736820,18540,18520,18550,18520,269
|
|
20240412,131600,2651751530,18530,18540,18540,18520,527
|
|
20240412,131500,2641988420,18530,18540,18540,18530,215
|
|
20240412,131400,2638004030,18540,18540,18540,18540,359
|
|
20240412,131300,2631348170,18550,18550,18550,18540,220
|
|
20240412,131200,2627267410,18550,18570,18570,18550,675
|
|
20240412,131100,2614739370,18570,18570,18570,18570,623
|
|
20240412,131000,2603170260,18570,18600,18600,18570,456
|
|
20240412,130900,2594701620,18600,18600,18600,18600,41
|
|
20240412,130800,2593939020,18600,18600,18600,18600,0
|
|
20240412,130700,2593939020,18600,18600,18600,18600,0
|
|
20240412,130600,2593939020,18600,18580,18600,18570,257
|
|
20240412,130500,2589162230,18600,18570,18600,18570,69
|
|
20240412,130400,2587880630,18570,18580,18580,18570,298
|
|
20240412,130300,2582344600,18580,18600,18600,18580,485
|
|
20240412,130200,2573332680,18600,18610,18610,18600,32
|
|
20240412,130100,2572737470,18610,18610,18610,18610,31
|
|
20240412,130000,2572160560,18610,18610,18610,18610,90
|
|
20240412,125900,2570485660,18610,18620,18620,18600,279
|
|
20240412,125800,2565292620,18620,18620,18620,18620,23
|
|
20240412,125700,2564864360,18630,18610,18630,18610,18
|
|
20240412,125600,2564529080,18630,18610,18630,18600,346
|
|
20240412,125500,2558090960,18610,18620,18620,18610,322
|
|
20240412,125400,2552097320,18620,18630,18630,18620,369
|
|
20240412,125300,2545224580,18630,18630,18630,18630,19
|
|
20240412,125200,2544870610,18630,18630,18630,18630,17
|
|
20240412,125100,2544553900,18630,18650,18650,18630,388
|
|
20240412,125000,2537320900,18650,18650,18650,18650,0
|
|
20240412,124900,2537320900,18650,18670,18670,18650,290
|
|
20240412,124800,2531910980,18670,18670,18670,18670,3
|
|
20240412,124700,2531854970,18670,18670,18670,18670,122
|
|
20240412,124600,2529577230,18680,18670,18680,18670,15
|
|
20240412,124500,2529297170,18680,18670,18680,18670,70
|
|
20240412,124400,2527990260,18670,18670,18670,18670,0
|
|
20240412,124300,2527990260,18670,18670,18670,18670,12
|
|
20240412,124200,2527766220,18680,18690,18690,18680,488
|
|
20240412,124100,2518649380,18690,18690,18690,18690,73
|
|
20240412,124000,2517285010,18690,18690,18690,18690,209
|
|
20240412,123900,2513378800,18690,18690,18690,18690,1
|
|
20240412,123800,2513360110,18690,18690,18690,18690,78
|
|
20240412,123700,2511902290,18690,18680,18690,18680,65
|
|
20240412,123600,2510687490,18690,18690,18690,18690,118
|
|
20240412,123500,2508482070,18690,18690,18690,18690,0
|
|
20240412,123400,2508482070,18690,18690,18690,18690,0
|
|
20240412,123300,2508482070,18690,18680,18690,18680,313
|
|
20240412,123200,2502634100,18680,18680,18680,18680,97
|
|
20240412,123100,2500822140,18670,18670,18670,18670,10
|
|
20240412,123000,2500635440,18680,18680,18680,18680,26
|
|
20240412,122900,2500149760,18680,18680,18680,18680,0
|
|
20240412,122800,2500149760,18680,18670,18680,18670,118
|
|
20240412,122700,2497945700,18670,18670,18670,18670,44
|
|
20240412,122600,2497124220,18670,18670,18670,18670,42
|
|
20240412,122500,2496340080,18670,18670,18670,18670,35
|
|
20240412,122400,2495686630,18670,18670,18670,18670,50
|
|
20240412,122300,2494753130,18660,18660,18660,18660,0
|
|
20240412,122200,2494753130,18660,18660,18660,18660,15
|
|
20240412,122100,2494473230,18660,18660,18660,18660,43
|
|
20240412,122000,2493670850,18670,18660,18670,18660,22
|
|
20240412,121900,2493260240,18660,18670,18670,18660,41
|
|
20240412,121800,2492494980,18640,18640,18640,18640,0
|
|
20240412,121700,2492494980,18640,18650,18650,18640,20
|
|
20240412,121600,2492122130,18650,18650,18650,18650,0
|
|
20240412,121500,2492122130,18650,18650,18650,18650,3
|
|
20240412,121400,2492066180,18650,18670,18670,18650,58
|
|
20240412,121300,2490983360,18670,18670,18670,18670,60
|
|
20240412,121200,2489863160,18670,18670,18670,18670,0
|
|
20240412,121100,2489863160,18670,18670,18670,18670,0
|
|
20240412,121000,2489863160,18670,18620,18670,18620,5
|
|
20240412,120900,2489770010,18620,18620,18620,18620,64
|
|
20240412,120800,2488578330,18620,18630,18630,18620,190
|
|
20240412,120700,2485039470,18630,18630,18630,18630,1
|
|
20240412,120600,2485020840,18640,18640,18640,18640,156
|
|
20240412,120500,2482113000,18640,18650,18650,18640,170
|
|
20240412,120400,2478942510,18690,18690,18690,18690,50
|
|
20240412,120300,2478008010,18690,18690,18690,18690,10
|
|
20240412,120200,2477821110,18690,18690,18690,18690,2
|
|
20240412,120100,2477783730,18640,18640,18640,18640,20
|
|
20240412,120000,2477410930,18640,18640,18640,18640,8
|
|
20240412,115900,2477261810,18630,18630,18630,18630,0
|
|
20240412,115800,2477261810,18630,18640,18640,18630,140
|
|
20240412,115700,2474652510,18630,18690,18700,18630,373
|
|
20240412,115600,2467691030,18690,18700,18700,18690,19
|
|
20240412,115500,2467335830,18700,18700,18700,18700,10
|
|
20240412,115400,2467148830,18690,18690,18690,18690,0
|
|
20240412,115300,2467148830,18690,18690,18690,18690,217
|
|
20240412,115200,2463093100,18690,18690,18690,18690,71
|
|
20240412,115100,2461766110,18690,18690,18690,18690,0
|
|
20240412,115000,2461766110,18690,18690,18690,18690,100
|
|
20240412,114900,2459897110,18730,18740,18750,18730,140
|
|
20240412,114800,2457273800,18730,18690,18730,18690,425
|
|
20240412,114700,2449322510,18730,18690,18730,18690,15
|
|
20240412,114600,2449042080,18690,18690,18690,18690,244
|
|
20240412,114500,2444481720,18730,18700,18730,18690,103
|
|
20240412,114400,2442556260,18690,18690,18690,18690,0
|
|
20240412,114300,2442556260,18690,18730,18730,18690,187
|
|
20240412,114200,2439056950,18730,18730,18730,18730,44
|
|
20240412,114100,2438232830,18730,18710,18730,18710,153
|
|
20240412,114000,2435368320,18700,18610,18700,18610,110
|
|
20240412,113900,2433314880,18680,18680,18680,18680,22
|
|
20240412,113800,2432903920,18660,18660,18680,18660,439
|
|
20240412,113700,2424712140,18660,18660,18680,18660,377
|
|
20240412,113600,2417671100,18610,18610,18610,18610,3
|
|
20240412,113500,2417615270,18570,18580,18580,18570,20
|
|
20240412,113400,2417243830,18680,18680,18680,18680,17
|
|
20240412,113300,2416926270,18560,18660,18680,18560,377
|
|
20240412,113200,2409923060,18650,18580,18660,18580,121
|
|
20240412,113100,2407672340,18590,18610,18680,18590,791
|
|
20240412,113000,2392963450,18600,18600,18600,18600,1
|
|
20240412,112900,2392944850,18600,18630,18710,18600,463
|
|
20240412,112800,2384331760,18630,18630,18640,18630,65
|
|
20240412,112700,2383120800,18640,18720,18720,18640,263
|
|
20240412,112600,2378214770,18770,18770,18770,18770,0
|
|
20240412,112500,2378214770,18770,18760,18770,18760,80
|
|
20240412,112400,2376713350,18770,18760,18770,18760,301
|
|
20240412,112300,2371064590,18770,18770,18770,18770,10
|
|
20240412,112200,2370876890,18770,18760,18780,18760,110
|
|
20240412,112100,2368811530,18670,18720,18790,18670,119
|
|
20240412,112000,2366580180,18800,18610,18800,18610,699
|
|
20240412,111900,2353518750,18600,18520,18600,18520,972
|
|
20240412,111800,2335458840,18520,18520,18520,18520,76
|
|
20240412,111700,2334051320,18510,18520,18520,18510,200
|
|
20240412,111600,2330348820,18510,18510,18510,18500,1002
|
|
20240412,111500,2311810220,18500,18520,18580,18500,2066
|
|
20240412,111400,2273565310,18530,18580,18580,18530,929
|
|
20240412,111300,2256336040,18570,18580,18590,18570,384
|
|
20240412,111200,2249200320,18590,18590,18590,18590,168
|
|
20240412,111100,2246077200,18580,18590,18600,18580,318
|
|
20240412,111000,2240166020,18600,18610,18610,18600,512
|
|
20240412,110900,2230642200,18600,18610,18610,18600,771
|
|
20240412,110800,2216297600,18600,18600,18600,18600,81
|
|
20240412,110700,2214791000,18600,18600,18600,18600,61
|
|
20240412,110600,2213656400,18600,18610,18610,18600,395
|
|
20240412,110500,2206309280,18610,18630,18630,18610,743
|
|
20240412,110400,2192476960,18630,18650,18650,18630,167
|
|
20240412,110300,2189363750,18620,18630,18650,18620,1088
|
|
20240412,110200,2169091570,18620,18660,18660,18620,2723
|
|
20240412,110100,2118308300,18660,18690,18690,18660,530
|
|
20240412,110000,2108410400,18680,18710,18710,18680,30
|
|
20240412,105900,2107849970,18710,18700,18710,18670,351
|
|
20240412,105800,2101291600,18690,18660,18690,18660,26
|
|
20240412,105700,2100805790,18660,18660,18690,18660,241
|
|
20240412,105600,2096305450,18660,18640,18660,18640,739
|
|
20240412,105500,2082524070,18640,18680,18680,18640,969
|
|
20240412,105400,2064451630,18680,18710,18710,18650,518
|
|
20240412,105300,2054783120,18700,18710,18720,18700,737
|
|
20240412,105200,2040997280,18760,18770,18770,18700,330
|
|
20240412,105100,2034823890,18770,18730,18800,18700,795
|
|
20240412,105000,2019948470,18720,18750,18750,18720,1122
|
|
20240412,104900,1998934540,18750,18780,18780,18750,1252
|
|
20240412,104800,1975448880,18770,18800,18800,18770,313
|
|
20240412,104700,1969567020,18800,18850,18850,18800,22
|
|
20240412,104600,1969153320,18850,18850,18850,18750,53
|
|
20240412,104500,1968154470,18880,18800,18880,18740,658
|
|
20240412,104400,1955807820,18800,18740,18800,18740,214
|
|
20240412,104300,1951797160,18740,18730,18750,18730,998
|
|
20240412,104200,1933091110,18750,18780,18790,18720,262
|
|
20240412,104100,1928182920,18710,18810,18820,18710,1548
|
|
20240412,104000,1899096080,18810,18810,18870,18800,1133
|
|
20240412,103900,1877787370,18810,18890,18890,18800,1034
|
|
20240412,103800,1858304780,18890,18930,18930,18870,2280
|
|
20240412,103700,1815218920,18950,18960,18980,18930,391
|
|
20240412,103600,1807810060,18980,18960,18980,18960,662
|
|
20240412,103500,1795255850,18960,18960,18960,18960,131
|
|
20240412,103400,1792772090,18940,18970,18970,18940,966
|
|
20240412,103300,1774465580,18970,18970,18970,18970,80
|
|
20240412,103200,1772947980,18970,18930,18970,18930,30
|
|
20240412,103100,1772379680,18960,18960,18960,18960,167
|
|
20240412,103000,1769213360,18960,18930,18960,18930,15
|
|
20240412,102900,1768929260,18970,18970,18970,18960,128
|
|
20240412,102800,1766501450,18970,18970,18970,18970,0
|
|
20240412,102700,1766501450,18970,18970,18970,18970,0
|
|
20240412,102600,1766501450,18970,18970,18970,18970,45
|
|
20240412,102500,1765647800,18970,18900,18970,18900,31
|
|
20240412,102400,1765061760,18900,18900,18900,18900,346
|
|
20240412,102300,1758522360,18900,18900,18900,18900,153
|
|
20240412,102200,1755630660,18900,18910,18920,18900,575
|
|
20240412,102100,1744763030,18920,18910,18920,18900,694
|
|
20240412,102000,1731641040,18910,18910,18910,18910,144
|
|
20240412,101900,1728918000,18910,18920,18920,18910,19
|
|
20240412,101800,1728558610,18920,18920,18920,18920,155
|
|
20240412,101700,1725626010,18910,18920,18920,18910,450
|
|
20240412,101600,1717113810,19000,19000,19000,19000,26
|
|
20240412,101500,1716619810,18910,18900,18910,18900,453
|
|
20240412,101400,1708054980,18900,18910,18910,18900,1188
|
|
20240412,101300,1685599550,18910,19020,19020,18910,2455
|
|
20240412,101200,1639151390,19020,18940,19020,18940,390
|
|
20240412,101100,1631753660,18930,18950,18950,18930,95
|
|
20240412,101000,1629953590,18930,18940,18940,18930,308
|
|
20240412,100900,1624121050,18930,18930,18930,18930,0
|
|
20240412,100800,1624121050,18930,18950,19000,18930,830
|
|
20240412,100700,1608395800,19000,18960,19000,18950,441
|
|
20240412,100600,1600029160,18970,19000,19000,18960,115
|
|
20240412,100500,1597847580,19000,19000,19000,18960,387
|
|
20240412,100400,1590503500,18960,19020,19020,18960,1160
|
|
20240412,100300,1568459410,19020,19040,19040,19020,582
|
|
20240412,100200,1557382120,19040,19060,19070,19040,832
|
|
20240412,100100,1541524840,19040,19040,19040,19040,11
|
|
20240412,100000,1541315400,19040,19050,19050,19040,302
|
|
20240412,095900,1535565170,19040,19040,19040,19040,14
|
|
20240412,095800,1535298610,19040,19060,19060,19040,631
|
|
20240412,095700,1523279070,19060,19060,19090,19060,337
|
|
20240412,095600,1516855730,19060,19040,19100,19040,339
|
|
20240412,095500,1510395690,19040,19060,19060,19040,377
|
|
20240412,095400,1503212930,19060,19100,19100,19060,265
|
|
20240412,095300,1498153020,19100,19120,19120,19100,808
|
|
20240412,095200,1482709870,19130,19130,19130,19120,560
|
|
20240412,095100,1471997080,19130,19130,19130,19130,246
|
|
20240412,095000,1467291100,19130,19130,19130,19130,124
|
|
20240412,094900,1464918980,19160,19160,19160,19130,291
|
|
20240412,094800,1459348680,19150,19170,19170,19150,153
|
|
20240412,094700,1456415710,19190,19210,19210,19190,91
|
|
20240412,094600,1454667640,19190,19190,19190,19190,643
|
|
20240412,094500,1442328470,19190,19210,19210,19190,315
|
|
20240412,094400,1436277340,19230,19230,19230,19230,0
|
|
20240412,094300,1436277340,19230,19230,19240,19230,151
|
|
20240412,094200,1433372320,19240,19240,19240,19240,0
|
|
20240412,094100,1433372320,19240,19240,19240,19240,20
|
|
20240412,094000,1432987520,19250,19190,19250,19170,218
|
|
20240412,093900,1428794950,19260,19210,19260,19140,1074
|
|
20240412,093800,1408219580,19210,19220,19220,19210,49
|
|
20240412,093700,1407278180,19210,19260,19260,19210,57
|
|
20240412,093600,1406181310,19260,19260,19260,19260,48
|
|
20240412,093500,1405256830,19260,19260,19260,19260,12
|
|
20240412,093400,1405025710,19210,19200,19210,19200,44
|
|
20240412,093300,1404180900,19200,19180,19200,19170,120
|
|
20240412,093200,1401879700,19200,19250,19270,19180,209
|
|
20240412,093100,1397865170,19270,19270,19270,19260,102
|
|
20240412,093000,1395900000,19270,19250,19270,19250,93
|
|
20240412,092900,1394108410,19250,19250,19290,19160,718
|
|
20240412,092800,1380289730,19150,19150,19150,19140,225
|
|
20240412,092700,1375981230,19150,19190,19190,19150,420
|
|
20240412,092600,1367935560,19200,19220,19220,19200,1048
|
|
20240412,092500,1347802300,19220,19300,19300,19220,267
|
|
20240412,092400,1342665460,19300,19210,19300,19210,806
|
|
20240412,092300,1327176800,19210,19210,19210,19200,706
|
|
20240412,092200,1313614550,19210,19260,19260,19200,2054
|
|
20240412,092100,1274142330,19300,19300,19310,19250,1063
|
|
20240412,092000,1253650340,19300,19370,19380,19300,960
|
|
20240412,091900,1235103090,19340,19390,19390,19340,526
|
|
20240412,091800,1224915430,19390,19390,19400,19370,258
|
|
20240412,091700,1219911820,19360,19410,19440,19360,1446
|
|
20240412,091600,1191869190,19410,19480,19500,19410,3128
|
|
20240412,091500,1130920920,19470,19430,19490,19430,1026
|
|
20240412,091400,1110941410,19480,19420,19480,19350,3120
|
|
20240412,091300,1050317980,19420,19500,19510,19420,3384
|
|
20240412,091200,984411610,19480,19280,19510,19270,4693
|
|
20240412,091100,893402780,19270,19220,19270,19210,944
|
|
20240412,091000,875254420,19220,19150,19220,19150,1391
|
|
20240412,090900,848558880,19150,19170,19170,18950,2968
|
|
20240412,090800,791952910,19100,19190,19190,19100,1407
|
|
20240412,090700,765058030,19190,19080,19200,18910,4331
|
|
20240412,090600,682348120,19080,19200,19200,19080,3888
|
|
20240412,090500,607923810,19200,19260,19270,19200,2130
|
|
20240412,090400,566925150,19260,19400,19400,19260,3417
|
|
20240412,090300,500969870,19400,19460,19490,19390,2293
|
|
20240412,090200,456406080,19460,19520,19520,19460,8720
|
|
20240412,090100,286551310,19460,19580,19580,19400,6557
|
|
20240412,090000,158602390,19580,19310,19610,19270,8165
|