758 lines
40 KiB
CSV
758 lines
40 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20240404,213500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,213400,3516268550,14210,14210,14210,14210,0
|
|
20240404,213300,3516268550,14210,14210,14210,14210,0
|
|
20240404,213200,3516268550,14210,14210,14210,14210,0
|
|
20240404,213100,3516268550,14210,14210,14210,14210,0
|
|
20240404,213000,3516268550,14210,14210,14210,14210,0
|
|
20240404,212900,3516268550,14210,14210,14210,14210,0
|
|
20240404,212800,3516268550,14210,14210,14210,14210,0
|
|
20240404,212700,3516268550,14210,14210,14210,14210,0
|
|
20240404,212600,3516268550,14210,14210,14210,14210,0
|
|
20240404,212500,3516268550,14210,14210,14210,14210,0
|
|
20240404,212400,3516268550,14210,14210,14210,14210,0
|
|
20240404,212300,3516268550,14210,14210,14210,14210,0
|
|
20240404,212200,3516268550,14210,14210,14210,14210,0
|
|
20240404,212100,3516268550,14210,14210,14210,14210,0
|
|
20240404,212000,3516268550,14210,14210,14210,14210,0
|
|
20240404,211900,3516268550,14210,14210,14210,14210,0
|
|
20240404,211800,3516268550,14210,14210,14210,14210,0
|
|
20240404,211700,3516268550,14210,14210,14210,14210,0
|
|
20240404,211600,3516268550,14210,14210,14210,14210,0
|
|
20240404,211500,3516268550,14210,14210,14210,14210,0
|
|
20240404,211400,3516268550,14210,14210,14210,14210,0
|
|
20240404,211300,3516268550,14210,14210,14210,14210,0
|
|
20240404,211200,3516268550,14210,14210,14210,14210,0
|
|
20240404,211100,3516268550,14210,14210,14210,14210,0
|
|
20240404,211000,3516268550,14210,14210,14210,14210,0
|
|
20240404,210900,3516268550,14210,14210,14210,14210,0
|
|
20240404,210800,3516268550,14210,14210,14210,14210,0
|
|
20240404,210700,3516268550,14210,14210,14210,14210,0
|
|
20240404,210600,3516268550,14210,14210,14210,14210,0
|
|
20240404,210500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,210400,3516268550,14210,14210,14210,14210,0
|
|
20240404,210300,3516268550,14210,14210,14210,14210,0
|
|
20240404,210200,3516268550,14210,14210,14210,14210,0
|
|
20240404,210100,3516268550,14210,14210,14210,14210,0
|
|
20240404,210000,3516268550,14210,14210,14210,14210,0
|
|
20240404,205900,3516268550,14210,14210,14210,14210,0
|
|
20240404,205800,3516268550,14210,14210,14210,14210,0
|
|
20240404,205700,3516268550,14210,14210,14210,14210,0
|
|
20240404,205600,3516268550,14210,14210,14210,14210,0
|
|
20240404,205500,3516268550,14210,14210,14210,14210,0
|
|
20240404,205400,3516268550,14210,14210,14210,14210,0
|
|
20240404,205300,3516268550,14210,14210,14210,14210,0
|
|
20240404,205200,3516268550,14210,14210,14210,14210,0
|
|
20240404,205100,3516268550,14210,14210,14210,14210,0
|
|
20240404,205000,3516268550,14210,14210,14210,14210,0
|
|
20240404,204900,3516268550,14210,14210,14210,14210,0
|
|
20240404,204800,3516268550,14210,14210,14210,14210,0
|
|
20240404,204700,3516268550,14210,14210,14210,14210,0
|
|
20240404,204600,3516268550,14210,14210,14210,14210,0
|
|
20240404,204500,3516268550,14210,14210,14210,14210,0
|
|
20240404,204400,3516268550,14210,14210,14210,14210,0
|
|
20240404,204300,3516268550,14210,14210,14210,14210,0
|
|
20240404,204200,3516268550,14210,14210,14210,14210,0
|
|
20240404,204100,3516268550,14210,14210,14210,14210,0
|
|
20240404,204000,3516268550,14210,14210,14210,14210,0
|
|
20240404,203900,3516268550,14210,14210,14210,14210,0
|
|
20240404,203800,3516268550,14210,14210,14210,14210,0
|
|
20240404,203700,3516268550,14210,14210,14210,14210,0
|
|
20240404,203600,3516268550,14210,14210,14210,14210,0
|
|
20240404,203500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,203400,3516268550,14210,14210,14210,14210,0
|
|
20240404,203300,3516268550,14210,14210,14210,14210,0
|
|
20240404,203200,3516268550,14210,14210,14210,14210,0
|
|
20240404,203100,3516268550,14210,14210,14210,14210,0
|
|
20240404,203000,3516268550,14210,14210,14210,14210,0
|
|
20240404,202900,3516268550,14210,14210,14210,14210,0
|
|
20240404,202800,3516268550,14210,14210,14210,14210,0
|
|
20240404,202700,3516268550,14210,14210,14210,14210,0
|
|
20240404,202600,3516268550,14210,14210,14210,14210,0
|
|
20240404,202500,3516268550,14210,14210,14210,14210,0
|
|
20240404,202400,3516268550,14210,14210,14210,14210,0
|
|
20240404,202300,3516268550,14210,14210,14210,14210,0
|
|
20240404,202200,3516268550,14210,14210,14210,14210,0
|
|
20240404,202100,3516268550,14210,14210,14210,14210,0
|
|
20240404,202000,3516268550,14210,14210,14210,14210,0
|
|
20240404,201900,3516268550,14210,14210,14210,14210,0
|
|
20240404,201800,3516268550,14210,14210,14210,14210,0
|
|
20240404,201700,3516268550,14210,14210,14210,14210,0
|
|
20240404,201600,3516268550,14210,14210,14210,14210,0
|
|
20240404,201500,3516268550,14210,14210,14210,14210,0
|
|
20240404,201400,3516268550,14210,14210,14210,14210,0
|
|
20240404,201300,3516268550,14210,14210,14210,14210,0
|
|
20240404,201200,3516268550,14210,14210,14210,14210,0
|
|
20240404,201100,3516268550,14210,14210,14210,14210,0
|
|
20240404,201000,3516268550,14210,14210,14210,14210,0
|
|
20240404,200900,3516268550,14210,14210,14210,14210,0
|
|
20240404,200800,3516268550,14210,14210,14210,14210,0
|
|
20240404,200700,3516268550,14210,14210,14210,14210,0
|
|
20240404,200600,3516268550,14210,14210,14210,14210,0
|
|
20240404,200500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,200400,3516268550,14210,14210,14210,14210,0
|
|
20240404,200300,3516268550,14210,14210,14210,14210,0
|
|
20240404,200200,3516268550,14210,14210,14210,14210,0
|
|
20240404,200100,3516268550,14210,14210,14210,14210,0
|
|
20240404,200000,3516268550,14210,14210,14210,14210,0
|
|
20240404,195900,3516268550,14210,14210,14210,14210,0
|
|
20240404,195800,3516268550,14210,14210,14210,14210,0
|
|
20240404,195700,3516268550,14210,14210,14210,14210,0
|
|
20240404,195600,3516268550,14210,14210,14210,14210,0
|
|
20240404,195500,3516268550,14210,14210,14210,14210,0
|
|
20240404,195400,3516268550,14210,14210,14210,14210,0
|
|
20240404,195300,3516268550,14210,14210,14210,14210,0
|
|
20240404,195200,3516268550,14210,14210,14210,14210,0
|
|
20240404,195100,3516268550,14210,14210,14210,14210,0
|
|
20240404,195000,3516268550,14210,14210,14210,14210,0
|
|
20240404,194900,3516268550,14210,14210,14210,14210,0
|
|
20240404,194800,3516268550,14210,14210,14210,14210,0
|
|
20240404,194700,3516268550,14210,14210,14210,14210,0
|
|
20240404,194600,3516268550,14210,14210,14210,14210,0
|
|
20240404,194500,3516268550,14210,14210,14210,14210,0
|
|
20240404,194400,3516268550,14210,14210,14210,14210,0
|
|
20240404,194300,3516268550,14210,14210,14210,14210,0
|
|
20240404,194200,3516268550,14210,14210,14210,14210,0
|
|
20240404,194100,3516268550,14210,14210,14210,14210,0
|
|
20240404,194000,3516268550,14210,14210,14210,14210,0
|
|
20240404,193900,3516268550,14210,14210,14210,14210,0
|
|
20240404,193800,3516268550,14210,14210,14210,14210,0
|
|
20240404,193700,3516268550,14210,14210,14210,14210,0
|
|
20240404,193600,3516268550,14210,14210,14210,14210,0
|
|
20240404,193500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,193400,3516268550,14210,14210,14210,14210,0
|
|
20240404,193300,3516268550,14210,14210,14210,14210,0
|
|
20240404,193200,3516268550,14210,14210,14210,14210,0
|
|
20240404,193100,3516268550,14210,14210,14210,14210,0
|
|
20240404,193000,3516268550,14210,14210,14210,14210,0
|
|
20240404,192900,3516268550,14210,14210,14210,14210,0
|
|
20240404,192800,3516268550,14210,14210,14210,14210,0
|
|
20240404,192700,3516268550,14210,14210,14210,14210,0
|
|
20240404,192600,3516268550,14210,14210,14210,14210,0
|
|
20240404,192500,3516268550,14210,14210,14210,14210,0
|
|
20240404,192400,3516268550,14210,14210,14210,14210,0
|
|
20240404,192300,3516268550,14210,14210,14210,14210,0
|
|
20240404,192200,3516268550,14210,14210,14210,14210,0
|
|
20240404,192100,3516268550,14210,14210,14210,14210,0
|
|
20240404,192000,3516268550,14210,14210,14210,14210,0
|
|
20240404,191900,3516268550,14210,14210,14210,14210,0
|
|
20240404,191800,3516268550,14210,14210,14210,14210,0
|
|
20240404,191700,3516268550,14210,14210,14210,14210,0
|
|
20240404,191600,3516268550,14210,14210,14210,14210,0
|
|
20240404,191500,3516268550,14210,14210,14210,14210,0
|
|
20240404,191400,3516268550,14210,14210,14210,14210,0
|
|
20240404,191300,3516268550,14210,14210,14210,14210,0
|
|
20240404,191200,3516268550,14210,14210,14210,14210,0
|
|
20240404,191100,3516268550,14210,14210,14210,14210,0
|
|
20240404,191000,3516268550,14210,14210,14210,14210,0
|
|
20240404,190900,3516268550,14210,14210,14210,14210,0
|
|
20240404,190800,3516268550,14210,14210,14210,14210,0
|
|
20240404,190700,3516268550,14210,14210,14210,14210,0
|
|
20240404,190600,3516268550,14210,14210,14210,14210,0
|
|
20240404,190500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,190400,3516268550,14210,14210,14210,14210,0
|
|
20240404,190300,3516268550,14210,14210,14210,14210,0
|
|
20240404,190200,3516268550,14210,14210,14210,14210,0
|
|
20240404,190100,3516268550,14210,14210,14210,14210,0
|
|
20240404,190000,3516268550,14210,14210,14210,14210,0
|
|
20240404,185900,3516268550,14210,14210,14210,14210,0
|
|
20240404,185800,3516268550,14210,14210,14210,14210,0
|
|
20240404,185700,3516268550,14210,14210,14210,14210,0
|
|
20240404,185600,3516268550,14210,14210,14210,14210,0
|
|
20240404,185500,3516268550,14210,14210,14210,14210,0
|
|
20240404,185400,3516268550,14210,14210,14210,14210,0
|
|
20240404,185300,3516268550,14210,14210,14210,14210,0
|
|
20240404,185200,3516268550,14210,14210,14210,14210,0
|
|
20240404,185100,3516268550,14210,14210,14210,14210,0
|
|
20240404,185000,3516268550,14210,14210,14210,14210,0
|
|
20240404,184900,3516268550,14210,14210,14210,14210,0
|
|
20240404,184800,3516268550,14210,14210,14210,14210,0
|
|
20240404,184700,3516268550,14210,14210,14210,14210,0
|
|
20240404,184600,3516268550,14210,14210,14210,14210,0
|
|
20240404,184500,3516268550,14210,14210,14210,14210,0
|
|
20240404,184400,3516268550,14210,14210,14210,14210,0
|
|
20240404,184300,3516268550,14210,14210,14210,14210,0
|
|
20240404,184200,3516268550,14210,14210,14210,14210,0
|
|
20240404,184100,3516268550,14210,14210,14210,14210,0
|
|
20240404,184000,3516268550,14210,14210,14210,14210,0
|
|
20240404,183900,3516268550,14210,14210,14210,14210,0
|
|
20240404,183800,3516268550,14210,14210,14210,14210,0
|
|
20240404,183700,3516268550,14210,14210,14210,14210,0
|
|
20240404,183600,3516268550,14210,14210,14210,14210,0
|
|
20240404,183500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,183400,3516268550,14210,14210,14210,14210,0
|
|
20240404,183300,3516268550,14210,14210,14210,14210,0
|
|
20240404,183200,3516268550,14210,14210,14210,14210,0
|
|
20240404,183100,3516268550,14210,14210,14210,14210,0
|
|
20240404,183000,3516268550,14210,14210,14210,14210,0
|
|
20240404,182900,3516268550,14210,14210,14210,14210,0
|
|
20240404,182800,3516268550,14210,14210,14210,14210,0
|
|
20240404,182700,3516268550,14210,14210,14210,14210,0
|
|
20240404,182600,3516268550,14210,14210,14210,14210,0
|
|
20240404,182500,3516268550,14210,14210,14210,14210,0
|
|
20240404,182400,3516268550,14210,14210,14210,14210,0
|
|
20240404,182300,3516268550,14210,14210,14210,14210,0
|
|
20240404,182200,3516268550,14210,14210,14210,14210,0
|
|
20240404,182100,3516268550,14210,14210,14210,14210,0
|
|
20240404,182000,3516268550,14210,14210,14210,14210,0
|
|
20240404,181900,3516268550,14210,14210,14210,14210,0
|
|
20240404,181800,3516268550,14210,14210,14210,14210,0
|
|
20240404,181700,3516268550,14210,14210,14210,14210,0
|
|
20240404,181600,3516268550,14210,14210,14210,14210,0
|
|
20240404,181500,3516268550,14210,14210,14210,14210,0
|
|
20240404,181400,3516268550,14210,14210,14210,14210,0
|
|
20240404,181300,3516268550,14210,14210,14210,14210,0
|
|
20240404,181200,3516268550,14210,14210,14210,14210,0
|
|
20240404,181100,3516268550,14210,14210,14210,14210,0
|
|
20240404,181000,3516268550,14210,14210,14210,14210,0
|
|
20240404,180900,3516268550,14210,14210,14210,14210,0
|
|
20240404,180800,3516268550,14210,14210,14210,14210,0
|
|
20240404,180700,3516268550,14210,14210,14210,14210,0
|
|
20240404,180600,3516268550,14210,14210,14210,14210,0
|
|
20240404,180500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,180400,3516268550,14210,14210,14210,14210,0
|
|
20240404,180300,3516268550,14210,14210,14210,14210,0
|
|
20240404,180200,3516268550,14210,14210,14210,14210,0
|
|
20240404,180100,3516268550,14210,14210,14210,14210,0
|
|
20240404,180000,3516268550,14210,14210,14210,14210,0
|
|
20240404,175900,3516268550,14210,14210,14210,14210,0
|
|
20240404,175800,3516268550,14210,14210,14210,14210,0
|
|
20240404,175700,3516268550,14210,14210,14210,14210,0
|
|
20240404,175600,3516268550,14210,14210,14210,14210,0
|
|
20240404,175500,3516268550,14210,14210,14210,14210,0
|
|
20240404,175400,3516268550,14210,14210,14210,14210,0
|
|
20240404,175300,3516268550,14210,14210,14210,14210,0
|
|
20240404,175200,3516268550,14210,14210,14210,14210,0
|
|
20240404,175100,3516268550,14210,14210,14210,14210,0
|
|
20240404,175000,3516268550,14210,14210,14210,14210,0
|
|
20240404,174900,3516268550,14210,14210,14210,14210,0
|
|
20240404,174800,3516268550,14210,14210,14210,14210,0
|
|
20240404,174700,3516268550,14210,14210,14210,14210,0
|
|
20240404,174600,3516268550,14210,14210,14210,14210,0
|
|
20240404,174500,3516268550,14210,14210,14210,14210,0
|
|
20240404,174400,3516268550,14210,14210,14210,14210,0
|
|
20240404,174300,3516268550,14210,14210,14210,14210,0
|
|
20240404,174200,3516268550,14210,14210,14210,14210,0
|
|
20240404,174100,3516268550,14210,14210,14210,14210,0
|
|
20240404,174000,3516268550,14210,14210,14210,14210,0
|
|
20240404,173900,3516268550,14210,14210,14210,14210,0
|
|
20240404,173800,3516268550,14210,14210,14210,14210,0
|
|
20240404,173700,3516268550,14210,14210,14210,14210,0
|
|
20240404,173600,3516268550,14210,14210,14210,14210,0
|
|
20240404,173500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,173400,3516268550,14210,14210,14210,14210,0
|
|
20240404,173300,3516268550,14210,14210,14210,14210,0
|
|
20240404,173200,3516268550,14210,14210,14210,14210,0
|
|
20240404,173100,3516268550,14210,14210,14210,14210,0
|
|
20240404,173000,3516268550,14210,14210,14210,14210,0
|
|
20240404,172900,3516268550,14210,14210,14210,14210,0
|
|
20240404,172800,3516268550,14210,14210,14210,14210,0
|
|
20240404,172700,3516268550,14210,14210,14210,14210,0
|
|
20240404,172600,3516268550,14210,14210,14210,14210,0
|
|
20240404,172500,3516268550,14210,14210,14210,14210,0
|
|
20240404,172400,3516268550,14210,14210,14210,14210,0
|
|
20240404,172300,3516268550,14210,14210,14210,14210,0
|
|
20240404,172200,3516268550,14210,14210,14210,14210,0
|
|
20240404,172100,3516268550,14210,14210,14210,14210,0
|
|
20240404,172000,3516268550,14210,14210,14210,14210,0
|
|
20240404,171900,3516268550,14210,14210,14210,14210,0
|
|
20240404,171800,3516268550,14210,14210,14210,14210,0
|
|
20240404,171700,3516268550,14210,14210,14210,14210,0
|
|
20240404,171600,3516268550,14210,14210,14210,14210,0
|
|
20240404,171500,3516268550,14210,14210,14210,14210,0
|
|
20240404,171400,3516268550,14210,14210,14210,14210,0
|
|
20240404,171300,3516268550,14210,14210,14210,14210,0
|
|
20240404,171200,3516268550,14210,14210,14210,14210,0
|
|
20240404,171100,3516268550,14210,14210,14210,14210,0
|
|
20240404,171000,3516268550,14210,14210,14210,14210,0
|
|
20240404,170900,3516268550,14210,14210,14210,14210,0
|
|
20240404,170800,3516268550,14210,14210,14210,14210,0
|
|
20240404,170700,3516268550,14210,14210,14210,14210,0
|
|
20240404,170600,3516268550,14210,14210,14210,14210,0
|
|
20240404,170500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,170400,3516268550,14210,14210,14210,14210,0
|
|
20240404,170300,3516268550,14210,14210,14210,14210,0
|
|
20240404,170200,3516268550,14210,14210,14210,14210,0
|
|
20240404,170100,3516268550,14210,14210,14210,14210,0
|
|
20240404,170000,3516268550,14210,14210,14210,14210,0
|
|
20240404,165900,3516268550,14210,14210,14210,14210,0
|
|
20240404,165800,3516268550,14210,14210,14210,14210,0
|
|
20240404,165700,3516268550,14210,14210,14210,14210,0
|
|
20240404,165600,3516268550,14210,14210,14210,14210,0
|
|
20240404,165500,3516268550,14210,14210,14210,14210,0
|
|
20240404,165400,3516268550,14210,14210,14210,14210,0
|
|
20240404,165300,3516268550,14210,14210,14210,14210,0
|
|
20240404,165200,3516268550,14210,14210,14210,14210,0
|
|
20240404,165100,3516268550,14210,14210,14210,14210,0
|
|
20240404,165000,3516268550,14210,14210,14210,14210,0
|
|
20240404,164900,3516268550,14210,14210,14210,14210,0
|
|
20240404,164800,3516268550,14210,14210,14210,14210,0
|
|
20240404,164700,3516268550,14210,14210,14210,14210,0
|
|
20240404,164600,3516268550,14210,14210,14210,14210,0
|
|
20240404,164500,3516268550,14210,14210,14210,14210,0
|
|
20240404,164400,3516268550,14210,14210,14210,14210,0
|
|
20240404,164300,3516268550,14210,14210,14210,14210,0
|
|
20240404,164200,3516268550,14210,14210,14210,14210,0
|
|
20240404,164100,3516268550,14210,14210,14210,14210,0
|
|
20240404,164000,3516268550,14210,14210,14210,14210,0
|
|
20240404,163900,3516268550,14210,14210,14210,14210,0
|
|
20240404,163800,3516268550,14210,14210,14210,14210,0
|
|
20240404,163700,3516268550,14210,14210,14210,14210,0
|
|
20240404,163600,3516268550,14210,14210,14210,14210,0
|
|
20240404,163500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,163400,3516268550,14210,14210,14210,14210,0
|
|
20240404,163300,3516268550,14210,14210,14210,14210,0
|
|
20240404,163200,3516268550,14210,14210,14210,14210,0
|
|
20240404,163100,3516268550,14210,14210,14210,14210,0
|
|
20240404,163000,3516268550,14210,14210,14210,14210,0
|
|
20240404,162900,3516268550,14210,14210,14210,14210,0
|
|
20240404,162800,3516268550,14210,14210,14210,14210,0
|
|
20240404,162700,3516268550,14210,14210,14210,14210,0
|
|
20240404,162600,3516268550,14210,14210,14210,14210,0
|
|
20240404,162500,3516268550,14210,14210,14210,14210,0
|
|
20240404,162400,3516268550,14210,14210,14210,14210,0
|
|
20240404,162300,3516268550,14210,14210,14210,14210,0
|
|
20240404,162200,3516268550,14210,14210,14210,14210,0
|
|
20240404,162100,3516268550,14210,14210,14210,14210,0
|
|
20240404,162000,3516268550,14210,14210,14210,14210,0
|
|
20240404,161900,3516268550,14210,14210,14210,14210,0
|
|
20240404,161800,3516268550,14210,14210,14210,14210,0
|
|
20240404,161700,3516268550,14210,14210,14210,14210,0
|
|
20240404,161600,3516268550,14210,14210,14210,14210,0
|
|
20240404,161500,3516268550,14210,14210,14210,14210,0
|
|
20240404,161400,3516268550,14210,14210,14210,14210,0
|
|
20240404,161300,3516268550,14210,14210,14210,14210,0
|
|
20240404,161200,3516268550,14210,14210,14210,14210,0
|
|
20240404,161100,3516268550,14210,14210,14210,14210,0
|
|
20240404,161000,3516268550,14210,14210,14210,14210,0
|
|
20240404,160900,3516268550,14210,14210,14210,14210,0
|
|
20240404,160800,3516268550,14210,14210,14210,14210,0
|
|
20240404,160700,3516268550,14210,14210,14210,14210,0
|
|
20240404,160600,3516268550,14210,14210,14210,14210,0
|
|
20240404,160500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,160400,3516268550,14210,14210,14210,14210,0
|
|
20240404,160300,3516268550,14210,14210,14210,14210,0
|
|
20240404,160200,3516268550,14210,14210,14210,14210,0
|
|
20240404,160100,3516268550,14210,14210,14210,14210,0
|
|
20240404,160000,3516268550,14210,14210,14210,14210,0
|
|
20240404,155900,3516268550,14210,14210,14210,14210,0
|
|
20240404,155800,3516268550,14210,14210,14210,14210,0
|
|
20240404,155700,3516268550,14210,14210,14210,14210,0
|
|
20240404,155600,3516268550,14210,14210,14210,14210,0
|
|
20240404,155500,3516268550,14210,14210,14210,14210,0
|
|
20240404,155400,3516268550,14210,14210,14210,14210,0
|
|
20240404,155300,3516268550,14210,14210,14210,14210,0
|
|
20240404,155200,3516268550,14210,14210,14210,14210,0
|
|
20240404,155100,3516268550,14210,14210,14210,14210,0
|
|
20240404,155000,3516268550,14210,14210,14210,14210,0
|
|
20240404,154900,3516268550,14210,14210,14210,14210,0
|
|
20240404,154800,3516268550,14210,14210,14210,14210,0
|
|
20240404,154700,3516268550,14210,14210,14210,14210,0
|
|
20240404,154600,3516268550,14210,14210,14210,14210,0
|
|
20240404,154500,3516268550,14210,14210,14210,14210,0
|
|
20240404,154400,3516268550,14210,14210,14210,14210,0
|
|
20240404,154300,3516268550,14210,14210,14210,14210,0
|
|
20240404,154200,3516268550,14210,14210,14210,14210,0
|
|
20240404,154100,3516268550,14210,14210,14210,14210,0
|
|
20240404,154000,3516268550,14210,14210,14210,14210,0
|
|
20240404,153900,3516268550,14210,14210,14210,14210,0
|
|
20240404,153800,3516268550,14210,14210,14210,14210,0
|
|
20240404,153700,3516268550,14210,14210,14210,14210,0
|
|
20240404,153600,3516268550,14210,14210,14210,14210,0
|
|
20240404,153500,3516268550,14210,14210,14210,14210,2272
|
|
20240404,153400,3516268550,14210,14210,14210,14210,0
|
|
20240404,153300,3516268550,14210,14210,14210,14210,0
|
|
20240404,153200,3516268550,14210,14210,14210,14210,0
|
|
20240404,153100,3516268550,14210,14210,14210,14210,0
|
|
20240404,153000,3516268550,14210,14210,14210,14210,2272
|
|
20240404,152900,3483983430,14310,14310,14310,14310,0
|
|
20240404,152800,3483983430,14310,14310,14310,14310,0
|
|
20240404,152700,3483983430,14310,14310,14310,14310,0
|
|
20240404,152600,3483983430,14310,14310,14310,14310,0
|
|
20240404,152500,3483983430,14310,14310,14310,14310,0
|
|
20240404,152400,3483983430,14310,14310,14310,14310,0
|
|
20240404,152300,3483983430,14310,14310,14310,14310,0
|
|
20240404,152200,3483983430,14310,14310,14310,14310,0
|
|
20240404,152100,3483983430,14310,14310,14310,14310,0
|
|
20240404,152000,3483983430,14310,14310,14310,14310,0
|
|
20240404,151900,3483983430,14310,14300,14330,14170,209
|
|
20240404,151800,3481018080,14360,14150,14410,14150,5179
|
|
20240404,151700,3406672460,14240,14140,14240,14100,1392
|
|
20240404,151600,3386925740,14150,14050,14150,14050,974
|
|
20240404,151500,3373195790,14050,14050,14050,14040,450
|
|
20240404,151400,3366876790,14040,14040,14050,14040,78
|
|
20240404,151300,3365781170,14020,14010,14040,14000,851
|
|
20240404,151200,3353855240,14000,14050,14060,13970,794
|
|
20240404,151100,3342757090,14090,14110,14110,14090,147
|
|
20240404,151000,3340685370,14110,14110,14110,14110,623
|
|
20240404,150900,3331894840,14100,14100,14110,14100,277
|
|
20240404,150800,3327987420,14090,14050,14090,14030,5269
|
|
20240404,150700,3253905490,14060,14040,14060,14040,584
|
|
20240404,150600,3245701610,13950,14090,14090,13950,781
|
|
20240404,150500,3234778110,14090,14030,14090,14030,1005
|
|
20240404,150400,3220659480,14030,13960,14030,13900,1520
|
|
20240404,150300,3199456520,14000,13960,14000,13950,1532
|
|
20240404,150200,3178034850,13960,13990,14050,13950,1001
|
|
20240404,150100,3164034770,13990,14000,14000,13990,205
|
|
20240404,150000,3161164800,14050,14000,14060,13910,624
|
|
20240404,145900,3152452480,14000,14010,14010,14000,443
|
|
20240404,145800,3146249320,14070,14090,14090,14010,62
|
|
20240404,145700,3145378690,14090,14090,14090,14090,2
|
|
20240404,145600,3145350510,14000,14000,14100,14000,718
|
|
20240404,145500,3135288440,13980,14020,14020,13980,293
|
|
20240404,145400,3131186190,14030,14040,14040,14030,183
|
|
20240404,145300,3128618480,14050,14070,14070,14050,86
|
|
20240404,145200,3127410050,14070,14070,14070,14070,9
|
|
20240404,145100,3127283420,14050,14030,14060,14030,1562
|
|
20240404,145000,3105340990,14030,14120,14120,13960,7129
|
|
20240404,144900,3005287430,14120,14130,14140,14120,1684
|
|
20240404,144800,2981502870,14140,14170,14170,14140,98
|
|
20240404,144700,2980116980,14160,14160,14160,14140,229
|
|
20240404,144600,2976874360,14160,14160,14160,14160,1
|
|
20240404,144500,2976860200,14160,14160,14160,14160,0
|
|
20240404,144400,2976860200,14160,14170,14170,14160,60
|
|
20240404,144300,2976010200,14170,14130,14170,14130,40
|
|
20240404,144200,2975444400,14130,14140,14140,14130,119
|
|
20240404,144100,2973762840,14140,14140,14140,14140,65
|
|
20240404,144000,2972843740,14180,14160,14180,14150,682
|
|
20240404,143900,2963180290,14170,14190,14190,14170,210
|
|
20240404,143800,2960200590,14190,14190,14190,14180,245
|
|
20240404,143700,2956724140,14190,14190,14190,14190,0
|
|
20240404,143600,2956724140,14190,14190,14190,14190,0
|
|
20240404,143500,2956724140,14190,14190,14190,14190,100
|
|
20240404,143400,2955305140,14190,14190,14190,14190,0
|
|
20240404,143300,2955305140,14190,14230,14240,14190,357
|
|
20240404,143200,2950225320,14190,14170,14190,14170,565
|
|
20240404,143100,2942209270,14170,14160,14170,14150,26
|
|
20240404,143000,2941840960,14170,14170,14170,14170,0
|
|
20240404,142900,2941840960,14170,14190,14190,14170,415
|
|
20240404,142800,2935959370,14190,14190,14190,14190,195
|
|
20240404,142700,2933192320,14190,14180,14190,14180,110
|
|
20240404,142600,2931631570,14170,14170,14170,14170,30
|
|
20240404,142500,2931206470,14140,14140,14140,14140,0
|
|
20240404,142400,2931206470,14140,14140,14140,14140,0
|
|
20240404,142300,2931206470,14140,14140,14140,14140,0
|
|
20240404,142200,2931206470,14140,14140,14140,14140,188
|
|
20240404,142100,2928548150,14130,14130,14130,14130,7
|
|
20240404,142000,2928449240,14130,14130,14130,14120,32
|
|
20240404,141900,2927997090,14140,14140,14140,14140,0
|
|
20240404,141800,2927997090,14140,14130,14140,14130,143
|
|
20240404,141700,2925976460,14130,14140,14160,14130,577
|
|
20240404,141600,2917819480,14140,14150,14150,14140,252
|
|
20240404,141500,2914254590,14150,14140,14150,14140,434
|
|
20240404,141400,2908116790,14150,14160,14160,14150,57
|
|
20240404,141300,2907309850,14150,14150,14150,14150,20
|
|
20240404,141200,2907026850,14150,14150,14150,14150,85
|
|
20240404,141100,2905824100,14170,14170,14170,14150,3
|
|
20240404,141000,2905781610,14170,14170,14170,14150,194
|
|
20240404,140900,2903036150,14150,14150,14150,14150,606
|
|
20240404,140800,2894461250,14160,14170,14170,14160,222
|
|
20240404,140700,2891317310,14160,14170,14170,14160,628
|
|
20240404,140600,2882421940,14170,14180,14180,14170,367
|
|
20240404,140500,2877217910,14190,14190,14190,14190,80
|
|
20240404,140400,2876082710,14180,14180,14180,14180,20
|
|
20240404,140300,2875799110,14190,14200,14200,14190,216
|
|
20240404,140200,2872732450,14200,14230,14230,14200,169
|
|
20240404,140100,2870332020,14250,14280,14280,14250,78
|
|
20240404,140000,2869220490,14280,14280,14280,14280,2
|
|
20240404,135900,2869191930,14280,14280,14280,14280,0
|
|
20240404,135800,2869191930,14280,14280,14280,14280,100
|
|
20240404,135700,2867763930,14280,14280,14280,14280,0
|
|
20240404,135600,2867763930,14280,14280,14280,14280,5
|
|
20240404,135500,2867692530,14280,14280,14280,14280,21
|
|
20240404,135400,2867392650,14200,14220,14220,14200,270
|
|
20240404,135300,2863553990,14220,14220,14220,14220,0
|
|
20240404,135200,2863553990,14220,14230,14230,14220,465
|
|
20240404,135100,2856939490,14250,14240,14250,14230,532
|
|
20240404,135000,2849364980,14290,14250,14300,14250,146
|
|
20240404,134900,2847283990,14280,14290,14290,14280,1010
|
|
20240404,134800,2832860090,14320,14330,14330,14290,961
|
|
20240404,134700,2819111760,14340,14340,14340,14340,119
|
|
20240404,134600,2817405300,14340,14340,14340,14340,37
|
|
20240404,134500,2816874720,14340,14320,14340,14320,98
|
|
20240404,134400,2815470670,14320,14320,14320,14320,10
|
|
20240404,134300,2815327470,14320,14320,14340,14320,125
|
|
20240404,134200,2813537330,14320,14340,14340,14320,14
|
|
20240404,134100,2813336590,14340,14280,14340,14280,497
|
|
20240404,134000,2806232660,14280,14280,14280,14280,200
|
|
20240404,133900,2803376660,14280,14280,14280,14280,70
|
|
20240404,133800,2802377060,14250,14250,14250,14250,192
|
|
20240404,133700,2799641060,14250,14250,14250,14250,300
|
|
20240404,133600,2795366060,14250,14250,14280,14250,12
|
|
20240404,133500,2795195030,14250,14240,14250,14240,115
|
|
20240404,133400,2793556300,14250,14250,14260,14240,456
|
|
20240404,133300,2787059360,14250,14250,14250,14250,69
|
|
20240404,133200,2786076110,14250,14260,14260,14250,158
|
|
20240404,133100,2783823440,14250,14310,14310,14250,51
|
|
20240404,133000,2783096580,14310,14310,14310,14250,81
|
|
20240404,132900,2781939930,14300,14310,14310,14300,55
|
|
20240404,132800,2781152930,14240,14310,14310,14240,23
|
|
20240404,132700,2780825340,14310,14330,14330,14240,20
|
|
20240404,132600,2780540180,14250,14240,14330,14240,310
|
|
20240404,132500,2776099490,14330,14250,14330,14240,68
|
|
20240404,132400,2775130800,14250,14330,14340,14250,41
|
|
20240404,132300,2774543120,14320,14320,14340,14310,253
|
|
20240404,132200,2770919670,14230,14250,14300,14230,1369
|
|
20240404,132100,2751429840,14260,14270,14270,14260,70
|
|
20240404,132000,2750431560,14270,14270,14270,14270,53
|
|
20240404,131900,2749675250,14350,14340,14350,14280,65
|
|
20240404,131800,2748744750,14280,14310,14340,14280,605
|
|
20240404,131700,2740094390,14350,14310,14350,14310,6
|
|
20240404,131600,2740008490,14360,14360,14360,14360,39
|
|
20240404,131500,2739448450,14310,14320,14360,14310,413
|
|
20240404,131400,2733535700,14370,14370,14370,14370,0
|
|
20240404,131300,2733535700,14370,14320,14370,14320,6
|
|
20240404,131200,2733449730,14370,14370,14370,14370,1
|
|
20240404,131100,2733435360,14370,14370,14370,14370,290
|
|
20240404,131000,2729268060,14360,14360,14360,14360,3
|
|
20240404,130900,2729224980,14370,14370,14370,14370,3
|
|
20240404,130800,2729181870,14310,14360,14360,14310,251
|
|
20240404,130700,2725579010,14360,14310,14360,14300,118
|
|
20240404,130600,2723887170,14360,14360,14360,14360,0
|
|
20240404,130500,2723887170,14360,14370,14370,14360,11
|
|
20240404,130400,2723729200,14300,14370,14370,14300,1575
|
|
20240404,130300,2701189440,14380,14320,14380,14320,7
|
|
20240404,130200,2701089080,14330,14400,14400,14320,1366
|
|
20240404,130100,2681514820,14330,14430,14430,14330,135
|
|
20240404,130000,2679578320,14430,14430,14430,14340,393
|
|
20240404,125900,2673940850,14430,14370,14430,14350,394
|
|
20240404,125800,2668283520,14440,14440,14440,14440,0
|
|
20240404,125700,2668283520,14440,14440,14440,14440,1
|
|
20240404,125600,2668269080,14450,14450,14450,14450,0
|
|
20240404,125500,2668269080,14450,14360,14450,14360,3
|
|
20240404,125400,2668225910,14430,14380,14430,14380,12
|
|
20240404,125300,2668052800,14430,14350,14450,14350,423
|
|
20240404,125200,2661982570,14450,14350,14450,14350,45
|
|
20240404,125100,2661336720,14360,14360,14360,14360,680
|
|
20240404,125000,2651571920,14370,14410,14410,14370,1018
|
|
20240404,124900,2636935610,14450,14470,14470,14450,27
|
|
20240404,124800,2636545430,14400,14470,14470,14400,45
|
|
20240404,124700,2635897360,14400,14420,14420,14400,401
|
|
20240404,124600,2630119400,14420,14420,14420,14420,53
|
|
20240404,124500,2629355140,14420,14420,14420,14420,7
|
|
20240404,124400,2629254200,14410,14470,14470,14410,298
|
|
20240404,124300,2624959960,14410,14410,14470,14410,37
|
|
20240404,124200,2624426670,14470,14390,14470,14390,149
|
|
20240404,124100,2622277120,14400,14410,14410,14400,192
|
|
20240404,124000,2619512310,14400,14400,14400,14400,68
|
|
20240404,123900,2618533110,14400,14400,14400,14400,86
|
|
20240404,123800,2617294710,14410,14540,14550,14410,58
|
|
20240404,123700,2616454920,14530,14480,14550,14480,521
|
|
20240404,123600,2608891440,14370,14500,14500,14300,1714
|
|
20240404,123500,2584172710,14500,14500,14530,14480,300
|
|
20240404,123400,2579818630,14530,14480,14540,14480,668
|
|
20240404,123300,2570128200,14470,14440,14470,14440,103
|
|
20240404,123200,2568640050,14420,14420,14420,14420,0
|
|
20240404,123100,2568640050,14420,14440,14440,14420,17
|
|
20240404,123000,2568394730,14450,14450,14450,14450,2
|
|
20240404,122900,2568365830,14440,14430,14440,14430,180
|
|
20240404,122800,2565768230,14440,14360,14440,14320,440
|
|
20240404,122700,2559457590,14360,14360,14360,14360,161
|
|
20240404,122600,2557145630,14340,14340,14340,14340,0
|
|
20240404,122500,2557145630,14340,14340,14340,14340,251
|
|
20240404,122400,2553546290,14340,14360,14390,14340,248
|
|
20240404,122300,2549986810,14360,14390,14390,14360,239
|
|
20240404,122200,2546550850,14390,14390,14390,14390,0
|
|
20240404,122100,2546550850,14390,14410,14410,14390,1366
|
|
20240404,122000,2526879690,14410,14410,14410,14410,3
|
|
20240404,121900,2526836460,14410,14410,14410,14410,281
|
|
20240404,121800,2522787250,14420,14420,14420,14410,1520
|
|
20240404,121700,2500877850,14420,14430,14430,14420,281
|
|
20240404,121600,2496824070,14430,14430,14430,14430,50
|
|
20240404,121500,2496102570,14430,14430,14430,14430,0
|
|
20240404,121400,2496102570,14430,14440,14440,14430,415
|
|
20240404,121300,2490114110,14440,14450,14450,14440,67
|
|
20240404,121200,2489146560,14430,14450,14450,14430,265
|
|
20240404,121100,2485320730,14440,14440,14440,14440,106
|
|
20240404,121000,2483790090,14440,14440,14440,14440,78
|
|
20240404,120900,2482663770,14450,14450,14450,14440,376
|
|
20240404,120800,2477234040,14450,14470,14470,14450,185
|
|
20240404,120700,2474560010,14470,14480,14480,14470,103
|
|
20240404,120600,2473069100,14490,14490,14490,14490,61
|
|
20240404,120500,2472185210,14500,14500,14500,14500,10
|
|
20240404,120400,2472040210,14500,14450,14500,14450,332
|
|
20240404,120300,2467242710,14450,14500,14500,14440,1135
|
|
20240404,120200,2450829620,14500,14500,14500,14500,86
|
|
20240404,120100,2449582620,14540,14530,14540,14500,201
|
|
20240404,120000,2446666580,14540,14530,14540,14490,224
|
|
20240404,115900,2443417800,14520,14530,14530,14520,100
|
|
20240404,115800,2441965300,14510,14510,14510,14510,197
|
|
20240404,115700,2439106830,14510,14520,14520,14510,156
|
|
20240404,115600,2436842380,14530,14530,14530,14520,441
|
|
20240404,115500,2430436960,14530,14570,14570,14530,1156
|
|
20240404,115400,2413617000,14570,14660,14660,14570,577
|
|
20240404,115300,2405189580,14680,14650,14680,14640,150
|
|
20240404,115200,2402989570,14650,14680,14680,14650,863
|
|
20240404,115100,2390330060,14680,14640,14680,14640,594
|
|
20240404,115000,2381616230,14650,14600,14650,14600,118
|
|
20240404,114900,2379893280,14600,14680,14680,14600,154
|
|
20240404,114800,2377637160,14670,14580,14670,14580,2078
|
|
20240404,114700,2347214330,14570,14570,14570,14570,4
|
|
20240404,114600,2347156050,14570,14590,14590,14570,203
|
|
20240404,114500,2344195980,14590,14630,14630,14590,198
|
|
20240404,114400,2341307120,14590,14570,14590,14570,15
|
|
20240404,114300,2341088290,14570,14570,14630,14570,169
|
|
20240404,114200,2338622660,14570,14590,14590,14570,115
|
|
20240404,114100,2336946970,14590,14570,14630,14570,195
|
|
20240404,114000,2334102870,14610,14560,14610,14560,63
|
|
20240404,113900,2333185540,14560,14640,14650,14560,639
|
|
20240404,113800,2323865080,14630,14630,14650,14620,596
|
|
20240404,113700,2315145310,14630,14620,14670,14620,4687
|
|
20240404,113600,2246550740,14630,14630,14640,14470,1342
|
|
20240404,113500,2226972850,14640,14450,14650,14450,1248
|
|
20240404,113400,2208769480,14450,14470,14470,14450,497
|
|
20240404,113300,2201584830,14450,14460,14460,14450,252
|
|
20240404,113200,2197942630,14530,14530,14530,14520,169
|
|
20240404,113100,2195487070,14530,14490,14530,14490,134
|
|
20240404,113000,2193540580,14530,14450,14560,14440,454
|
|
20240404,112900,2186971500,14530,14530,14570,14440,1114
|
|
20240404,112800,2170762170,14550,14440,14550,14440,619
|
|
20240404,112700,2161770790,14510,14460,14530,14400,1179
|
|
20240404,112600,2144788020,14470,14480,14480,14420,2534
|
|
20240404,112500,2108133470,14470,14480,14480,14470,337
|
|
20240404,112400,2103254980,14480,14520,14540,14460,631
|
|
20240404,112300,2094115890,14540,14550,14550,14540,188
|
|
20240404,112200,2091380540,14520,14520,14530,14520,87
|
|
20240404,112100,2090116920,14480,14530,14550,14480,1315
|
|
20240404,112000,2071032090,14520,14560,14570,14520,780
|
|
20240404,111900,2059693850,14560,14620,14630,14550,2024
|
|
20240404,111800,2030154850,14640,14650,14650,14580,1135
|
|
20240404,111700,2013559500,14660,14600,14660,14580,1778
|
|
20240404,111600,1987555810,14660,14590,14680,14570,2442
|
|
20240404,111500,1951808240,14570,14550,14600,14480,793
|
|
20240404,111400,1940259800,14550,14490,14610,14490,926
|
|
20240404,111300,1926788540,14450,14450,14480,14450,388
|
|
20240404,111200,1921180950,14450,14460,14460,14450,187
|
|
20240404,111100,1918476950,14460,14480,14540,14460,529
|
|
20240404,111000,1910825090,14470,14470,14510,14460,425
|
|
20240404,110900,1904672810,14470,14470,14490,14470,49
|
|
20240404,110800,1903963580,14470,14470,14470,14470,67
|
|
20240404,110700,1902994090,14470,14470,14470,14460,37
|
|
20240404,110600,1902458810,14460,14550,14560,14460,487
|
|
20240404,110500,1895395470,14550,14510,14550,14470,1185
|
|
20240404,110400,1878163330,14450,14560,14560,14450,2358
|
|
20240404,110300,1843943950,14610,14550,14650,14540,1228
|
|
20240404,110200,1825993220,14540,14580,14700,14520,3931
|
|
20240404,110100,1768512780,14550,14560,14590,14520,1704
|
|
20240404,110000,1743714840,14520,14560,14600,14510,2972
|
|
20240404,105900,1700428570,14510,14500,14590,14500,1973
|
|
20240404,105800,1671730800,14420,14430,14500,14420,1843
|
|
20240404,105700,1645114680,14430,14460,14510,14430,948
|
|
20240404,105600,1631399580,14460,14490,14500,14460,310
|
|
20240404,105500,1626911420,14460,14530,14560,14440,3390
|
|
20240404,105400,1577725160,14530,14590,14630,14510,5175
|
|
20240404,105300,1502336870,14590,14430,14610,14430,14062
|
|
20240404,105200,1297772130,14430,14290,14430,14290,901
|
|
20240404,105100,1284808030,14280,14350,14380,14280,150
|
|
20240404,105000,1282655890,14350,14380,14380,14340,146
|
|
20240404,104900,1280559890,14350,14290,14350,14290,593
|
|
20240404,104800,1272079600,14280,14280,14280,14280,0
|
|
20240404,104700,1272079600,14280,14250,14390,14250,7985
|
|
20240404,104600,1158023460,14230,14230,14230,14230,45
|
|
20240404,104500,1157383110,14180,14250,14260,14180,522
|
|
20240404,104400,1149960270,14170,14230,14260,14170,109
|
|
20240404,104300,1148415470,14230,14220,14260,14140,133
|
|
20240404,104200,1146525000,14230,14280,14280,14230,421
|
|
20240404,104100,1140525740,14280,14280,14280,14280,22
|
|
20240404,104000,1140211580,14290,14270,14290,14270,109
|
|
20240404,103900,1138655130,14280,14310,14310,14280,82
|
|
20240404,103800,1137483380,14320,14350,14350,14320,461
|
|
20240404,103700,1130881630,14350,14350,14350,14350,1
|
|
20240404,103600,1130867280,14320,14340,14340,14320,523
|
|
20240404,103500,1123374970,14330,14330,14330,14330,15
|
|
20240404,103400,1123160020,14340,14340,14340,14340,485
|
|
20240404,103300,1116205120,14340,14340,14340,14340,75
|
|
20240404,103200,1115129620,14340,14420,14420,14340,213
|
|
20240404,103100,1112059820,14420,14400,14420,14340,160
|
|
20240404,103000,1109758750,14400,14400,14400,14400,10
|
|
20240404,102900,1109614750,14360,14360,14360,14340,291
|
|
20240404,102800,1105437080,14350,14430,14450,14350,515
|
|
20240404,102700,1098007960,14430,14420,14430,14410,1415
|
|
20240404,102600,1077610340,14410,14420,14420,14410,217
|
|
20240404,102500,1074481340,14410,14450,14450,14380,1531
|
|
20240404,102400,1052402740,14450,14400,14480,14400,4515
|
|
20240404,102300,987197280,14420,14400,14420,14380,974
|
|
20240404,102200,973160160,14400,14340,14400,14340,513
|
|
20240404,102100,965780110,14340,14340,14400,14340,410
|
|
20240404,102000,959894270,14400,14400,14430,14340,846
|
|
20240404,101900,947715620,14400,14320,14400,14320,1871
|
|
20240404,101800,920850980,14300,14290,14330,14290,1005
|
|
20240404,101700,906466000,14290,14320,14330,14290,147
|
|
20240404,101600,904363260,14320,14280,14320,14240,680
|
|
20240404,101500,894650470,14370,14360,14400,14260,756
|
|
20240404,101400,883784910,14400,14160,14450,14160,4989
|
|
20240404,101300,812277270,14160,14100,14160,14050,1524
|
|
20240404,101200,790817290,14100,14140,14140,14100,49
|
|
20240404,101100,790126190,14100,14100,14100,14100,50
|
|
20240404,101000,789421190,14100,14100,14100,14100,918
|
|
20240404,100900,776477390,14110,14120,14120,14100,574
|
|
20240404,100800,768378940,14140,14110,14140,14110,23
|
|
20240404,100700,768053750,14110,14120,14150,14110,1150
|
|
20240404,100600,751816460,14120,14120,14120,14120,16
|
|
20240404,100500,751590540,14120,14180,14180,14120,112
|
|
20240404,100400,750007910,14140,14140,14140,14140,27
|
|
20240404,100300,749626130,14140,14160,14160,14120,707
|
|
20240404,100200,739634290,14160,14190,14190,14160,61
|
|
20240404,100100,738769580,14180,14190,14190,14170,248
|
|
20240404,100000,735253550,14220,14190,14220,14190,11
|
|
20240404,095900,735097160,14190,14190,14190,14190,0
|
|
20240404,095800,735097160,14190,14190,14190,14190,343
|
|
20240404,095700,730229990,14180,14180,14190,14180,23
|
|
20240404,095600,729903830,14240,14220,14240,14180,456
|
|
20240404,095500,723431150,14220,14210,14220,14210,147
|
|
20240404,095400,721341810,14210,14180,14210,14180,1546
|
|
20240404,095300,699410930,14180,14180,14180,14120,79
|
|
20240404,095200,698292930,14180,14130,14180,14120,61
|
|
20240404,095100,697430250,14140,14180,14180,14140,202
|
|
20240404,095000,694573930,14180,14160,14180,14140,942
|
|
20240404,094900,681236270,14150,14230,14230,14150,910
|
|
20240404,094800,668324670,14230,14240,14240,14230,367
|
|
20240404,094700,663100760,14240,14240,14240,14240,213
|
|
20240404,094600,660067640,14240,14260,14260,14240,521
|
|
20240404,094500,652641200,14250,14230,14310,14220,312
|
|
20240404,094400,648186120,14300,14320,14320,14220,363
|
|
20240404,094300,643000510,14320,14260,14340,14260,1799
|
|
20240404,094200,617252060,14280,14250,14280,14250,221
|
|
20240404,094100,614098250,14290,14280,14290,14270,1032
|
|
20240404,094000,599359980,14280,14250,14280,14230,1168
|
|
20240404,093900,582689620,14250,14200,14250,14200,96
|
|
20240404,093800,581325020,14220,14270,14270,14200,909
|
|
20240404,093700,568378040,14270,14200,14270,14200,1825
|
|
20240404,093600,542410410,14190,14180,14190,14180,111
|
|
20240404,093500,540835530,14200,14200,14200,14200,156
|
|
20240404,093400,538620330,14170,14150,14180,14150,731
|
|
20240404,093300,528264920,14140,14220,14220,14140,464
|
|
20240404,093200,521681620,14220,14140,14220,14070,870
|
|
20240404,093100,509343770,14140,14060,14140,14060,663
|
|
20240404,093000,499990750,14060,14100,14120,14050,1299
|
|
20240404,092900,481723820,14100,14190,14190,14100,174
|
|
20240404,092800,479269570,14180,14180,14180,14180,1
|
|
20240404,092700,479255390,14180,14150,14190,14100,1180
|
|
20240404,092600,462601900,14150,14240,14240,14150,339
|
|
20240404,092500,457801630,14240,14200,14240,14150,918
|
|
20240404,092400,444779190,14210,14250,14250,14200,934
|
|
20240404,092300,431491730,14250,14250,14250,14220,781
|
|
20240404,092200,420369270,14260,14070,14260,14060,2004
|
|
20240404,092100,391908560,14020,14030,14050,14020,216
|
|
20240404,092000,388878700,14030,14020,14030,14020,162
|
|
20240404,091900,386606040,14020,14120,14120,14020,457
|
|
20240404,091800,380185890,14160,14200,14200,14160,135
|
|
20240404,091700,378270320,14200,14190,14200,14160,1150
|
|
20240404,091600,361941170,14190,14130,14190,14010,998
|
|
20240404,091500,347854420,14130,14130,14190,14020,2151
|
|
20240404,091400,317563830,14130,14160,14270,14130,2538
|
|
20240404,091300,281499170,14160,14100,14160,14090,1478
|
|
20240404,091200,260610780,14130,14130,14130,14080,196
|
|
20240404,091100,257843600,14130,14120,14140,14080,1300
|
|
20240404,091000,239480150,14120,14020,14150,14020,1296
|
|
20240404,090900,221198890,14060,14050,14060,14050,120
|
|
20240404,090800,219512040,14060,13980,14070,13980,526
|
|
20240404,090700,212149900,13940,13930,13940,13870,711
|
|
20240404,090600,202277070,13930,13920,13930,13920,49
|
|
20240404,090500,201594590,13920,14000,14000,13920,683
|
|
20240404,090400,192055760,14000,14100,14110,14000,336
|
|
20240404,090300,187332710,14120,14070,14150,14070,5211
|
|
20240404,090200,113769820,14080,13860,14090,13860,3325
|
|
20240404,090100,67351410,13860,13830,13980,13830,1631
|
|
20240404,090000,44712990,13830,13880,13980,13810,3226
|